日本タングステン(6998)の株価時系列情報
日本タングステン(6998)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 147 | 147 | 146 | 147 | 8,000 |
2011/12/29 | 149 | 149 | 144 | 144 | 13,000 |
2011/12/28 | 147 | 147 | 146 | 146 | 4,000 |
2011/12/27 | 147 | 147 | 145 | 147 | 24,000 |
2011/12/26 | 150 | 150 | 146 | 147 | 7,000 |
2011/12/22 | 146 | 149 | 146 | 148 | 13,000 |
2011/12/21 | 148 | 151 | 147 | 147 | 19,000 |
2011/12/20 | 145 | 147 | 145 | 147 | 2,000 |
2011/12/19 | 150 | 152 | 146 | 146 | 16,000 |
2011/12/16 | 156 | 156 | 147 | 147 | 11,000 |
2011/12/15 | 161 | 161 | 155 | 156 | 10,000 |
2011/12/14 | 161 | 164 | 161 | 162 | 10,000 |
2011/12/13 | 162 | 162 | 162 | 162 | 9,000 |
2011/12/12 | 170 | 170 | 166 | 167 | 41,000 |
2011/12/09 | 165 | 165 | 163 | 165 | 13,000 |
2011/12/08 | 166 | 167 | 164 | 165 | 42,000 |
2011/12/07 | 161 | 162 | 161 | 161 | 19,000 |
2011/12/06 | 161 | 162 | 161 | 162 | 16,000 |
2011/12/05 | 159 | 161 | 159 | 161 | 19,000 |
2011/12/02 | 165 | 165 | 158 | 161 | 29,000 |
2011/12/01 | 158 | 165 | 158 | 160 | 36,000 |
2011/11/30 | 161 | 164 | 158 | 158 | 27,000 |
2011/11/29 | 166 | 170 | 165 | 166 | 45,000 |
2011/11/28 | 155 | 162 | 152 | 158 | 49,000 |
2011/11/25 | 145 | 146 | 143 | 146 | 18,000 |
2011/11/24 | 151 | 153 | 146 | 146 | 34,000 |
2011/11/22 | 139 | 154 | 138 | 153 | 45,000 |
2011/11/21 | 141 | 142 | 138 | 138 | 16,000 |
2011/11/18 | 141 | 141 | 138 | 138 | 12,000 |
2011/11/17 | 143 | 143 | 141 | 142 | 8,000 |
2011/11/16 | 144 | 144 | 141 | 142 | 12,000 |
2011/11/15 | 139 | 144 | 139 | 144 | 13,000 |
2011/11/14 | 143 | 143 | 138 | 139 | 38,000 |
2011/11/11 | 145 | 145 | 140 | 143 | 24,000 |
2011/11/10 | 147 | 147 | 142 | 145 | 41,000 |
2011/11/09 | 153 | 154 | 151 | 152 | 24,000 |
2011/11/08 | 158 | 158 | 152 | 154 | 19,000 |
2011/11/07 | 154 | 155 | 154 | 154 | 7,000 |
2011/11/04 | 160 | 160 | 155 | 156 | 20,000 |
2011/11/02 | 165 | 166 | 160 | 160 | 30,000 |
2011/11/01 | 166 | 169 | 165 | 165 | 63,000 |
2011/10/31 | 178 | 179 | 173 | 176 | 46,000 |
2011/10/28 | 172 | 175 | 169 | 173 | 21,000 |
2011/10/27 | 173 | 173 | 171 | 171 | 12,000 |
2011/10/26 | 169 | 171 | 168 | 168 | 40,000 |
2011/10/25 | 168 | 174 | 168 | 174 | 25,000 |
2011/10/24 | 170 | 170 | 166 | 169 | 22,000 |
2011/10/21 | 167 | 167 | 167 | 167 | 11,000 |
2011/10/20 | 167 | 173 | 167 | 168 | 15,000 |
2011/10/19 | 176 | 176 | 167 | 167 | 39,000 |
2011/10/18 | 177 | 177 | 173 | 174 | 47,000 |
2011/10/17 | 184 | 185 | 179 | 180 | 70,000 |
2011/10/14 | 171 | 175 | 169 | 174 | 44,000 |
2011/10/13 | 166 | 173 | 164 | 172 | 83,000 |
2011/10/12 | 156 | 166 | 155 | 166 | 49,000 |
2011/10/11 | 155 | 156 | 154 | 156 | 63,000 |
2011/10/07 | 154 | 155 | 151 | 152 | 62,000 |
2011/10/06 | 154 | 155 | 152 | 152 | 37,000 |
2011/10/05 | 153 | 162 | 151 | 152 | 45,000 |
2011/10/04 | 151 | 152 | 148 | 151 | 72,000 |
2011/10/03 | 160 | 160 | 155 | 156 | 31,000 |
2011/09/30 | 162 | 162 | 160 | 162 | 24,000 |
2011/09/29 | 160 | 162 | 156 | 161 | 50,000 |
2011/09/28 | 162 | 168 | 160 | 162 | 41,000 |
2011/09/27 | 170 | 170 | 160 | 166 | 47,000 |
2011/09/26 | 173 | 173 | 153 | 166 | 109,000 |
2011/09/22 | 178 | 180 | 177 | 177 | 30,000 |
2011/09/21 | 181 | 185 | 180 | 185 | 21,000 |
2011/09/20 | 190 | 190 | 181 | 184 | 21,000 |
2011/09/16 | 193 | 199 | 192 | 192 | 35,000 |
2011/09/15 | 189 | 193 | 188 | 191 | 8,000 |
2011/09/14 | 194 | 194 | 186 | 188 | 35,000 |
2011/09/13 | 195 | 196 | 193 | 195 | 22,000 |
2011/09/12 | 201 | 201 | 198 | 198 | 43,000 |
2011/09/09 | 202 | 204 | 202 | 204 | 19,000 |
2011/09/08 | 207 | 207 | 201 | 203 | 23,000 |
2011/09/07 | 201 | 207 | 201 | 204 | 14,000 |
2011/09/06 | 202 | 202 | 200 | 201 | 33,000 |
2011/09/05 | 207 | 207 | 201 | 204 | 16,000 |
2011/09/02 | 211 | 213 | 208 | 208 | 25,000 |
2011/09/01 | 209 | 214 | 209 | 211 | 27,000 |
2011/08/31 | 215 | 215 | 210 | 210 | 37,000 |
2011/08/30 | 214 | 216 | 208 | 216 | 60,000 |
2011/08/29 | 210 | 210 | 202 | 204 | 37,000 |
2011/08/26 | 200 | 202 | 198 | 202 | 31,000 |
2011/08/25 | 199 | 204 | 199 | 204 | 16,000 |
2011/08/24 | 205 | 208 | 200 | 200 | 24,000 |
2011/08/23 | 206 | 206 | 200 | 203 | 91,000 |
2011/08/22 | 207 | 209 | 204 | 206 | 31,000 |
2011/08/19 | 211 | 215 | 209 | 211 | 57,000 |
2011/08/18 | 217 | 218 | 213 | 215 | 50,000 |
2011/08/17 | 218 | 221 | 216 | 221 | 16,000 |
2011/08/16 | 223 | 224 | 217 | 219 | 31,000 |
2011/08/15 | 221 | 225 | 220 | 223 | 17,000 |
2011/08/12 | 220 | 221 | 217 | 219 | 62,000 |
2011/08/11 | 206 | 218 | 203 | 213 | 215,000 |
2011/08/10 | 229 | 236 | 229 | 230 | 86,000 |
2011/08/09 | 212 | 223 | 205 | 222 | 230,000 |
2011/08/08 | 226 | 232 | 225 | 225 | 76,000 |
2011/08/05 | 227 | 240 | 218 | 234 | 109,000 |
2011/08/04 | 246 | 250 | 242 | 243 | 40,000 |
2011/08/03 | 249 | 249 | 243 | 245 | 78,000 |
2011/08/02 | 251 | 253 | 251 | 253 | 32,000 |
2011/08/01 | 248 | 259 | 248 | 254 | 70,000 |
2011/07/29 | 255 | 256 | 250 | 251 | 53,000 |
2011/07/28 | 263 | 263 | 250 | 252 | 168,000 |
2011/07/27 | 273 | 273 | 262 | 264 | 54,000 |
2011/07/26 | 267 | 274 | 267 | 272 | 60,000 |
2011/07/25 | 267 | 270 | 267 | 267 | 32,000 |
2011/07/22 | 267 | 273 | 267 | 273 | 92,000 |
2011/07/21 | 270 | 271 | 263 | 265 | 84,000 |
2011/07/20 | 275 | 275 | 270 | 270 | 44,000 |
2011/07/19 | 275 | 275 | 272 | 273 | 74,000 |
2011/07/15 | 270 | 273 | 269 | 270 | 55,000 |
2011/07/14 | 278 | 282 | 269 | 271 | 118,000 |
2011/07/13 | 278 | 281 | 271 | 275 | 104,000 |
2011/07/12 | 284 | 284 | 277 | 281 | 162,000 |
2011/07/11 | 285 | 292 | 282 | 289 | 245,000 |
2011/07/08 | 285 | 291 | 280 | 286 | 393,000 |
2011/07/07 | 268 | 288 | 268 | 288 | 654,000 |
2011/07/06 | 262 | 268 | 261 | 265 | 353,000 |
2011/07/05 | 260 | 262 | 251 | 255 | 85,000 |
2011/07/04 | 251 | 258 | 246 | 256 | 63,000 |
2011/07/01 | 247 | 247 | 245 | 245 | 30,000 |
2011/06/30 | 251 | 251 | 246 | 248 | 51,000 |
2011/06/29 | 261 | 261 | 251 | 252 | 68,000 |
2011/06/28 | 264 | 264 | 252 | 259 | 81,000 |
2011/06/27 | 266 | 271 | 262 | 264 | 166,000 |
2011/06/24 | 255 | 264 | 253 | 264 | 221,000 |
2011/06/23 | 255 | 255 | 251 | 255 | 84,000 |
2011/06/22 | 256 | 256 | 248 | 249 | 151,000 |
2011/06/21 | 247 | 258 | 247 | 254 | 204,000 |
2011/06/20 | 242 | 248 | 241 | 242 | 68,000 |
2011/06/17 | 253 | 253 | 236 | 241 | 207,000 |
2011/06/16 | 226 | 249 | 224 | 241 | 223,000 |
2011/06/15 | 224 | 227 | 221 | 224 | 53,000 |
2011/06/14 | 221 | 223 | 215 | 220 | 113,000 |
2011/06/13 | 223 | 228 | 221 | 225 | 50,000 |
2011/06/10 | 232 | 232 | 226 | 228 | 52,000 |
2011/06/09 | 235 | 235 | 227 | 234 | 69,000 |
2011/06/08 | 224 | 229 | 222 | 229 | 67,000 |
2011/06/07 | 228 | 229 | 220 | 225 | 96,000 |
2011/06/06 | 230 | 230 | 223 | 228 | 95,000 |
2011/06/03 | 242 | 242 | 227 | 230 | 86,000 |
2011/06/02 | 245 | 245 | 238 | 241 | 106,000 |
2011/06/01 | 253 | 256 | 249 | 250 | 94,000 |
2011/05/31 | 253 | 256 | 248 | 253 | 73,000 |
2011/05/30 | 251 | 252 | 244 | 251 | 82,000 |
2011/05/27 | 249 | 251 | 242 | 246 | 41,000 |
2011/05/26 | 242 | 250 | 242 | 249 | 81,000 |
2011/05/25 | 257 | 257 | 246 | 246 | 65,000 |
2011/05/24 | 254 | 259 | 248 | 256 | 100,000 |
2011/05/23 | 274 | 274 | 257 | 259 | 222,000 |
2011/05/20 | 274 | 274 | 259 | 260 | 158,000 |
2011/05/19 | 280 | 282 | 264 | 270 | 719,000 |
2011/05/18 | 238 | 250 | 234 | 242 | 158,000 |
2011/05/17 | 236 | 237 | 229 | 230 | 75,000 |
2011/05/16 | 236 | 242 | 231 | 233 | 162,000 |
2011/05/13 | 264 | 264 | 238 | 242 | 278,000 |
2011/05/12 | 281 | 283 | 267 | 267 | 300,000 |
2011/05/11 | 273 | 279 | 268 | 269 | 85,000 |
2011/05/10 | 273 | 276 | 266 | 276 | 147,000 |
2011/05/09 | 279 | 279 | 268 | 275 | 83,000 |
2011/05/06 | 274 | 280 | 271 | 275 | 102,000 |
2011/05/02 | 289 | 295 | 280 | 285 | 253,000 |
2011/04/28 | 272 | 281 | 272 | 281 | 144,000 |
2011/04/27 | 270 | 274 | 263 | 274 | 139,000 |
2011/04/26 | 274 | 274 | 260 | 262 | 210,000 |
2011/04/25 | 272 | 277 | 270 | 272 | 110,000 |
2011/04/22 | 287 | 287 | 276 | 280 | 137,000 |
2011/04/21 | 295 | 295 | 283 | 286 | 157,000 |
2011/04/20 | 302 | 304 | 294 | 296 | 185,000 |
2011/04/19 | 310 | 313 | 301 | 302 | 272,000 |
2011/04/18 | 307 | 316 | 306 | 313 | 250,000 |
2011/04/15 | 304 | 315 | 295 | 303 | 409,000 |
2011/04/14 | 330 | 339 | 308 | 308 | 1,679,000 |
2011/04/13 | 270 | 299 | 269 | 290 | 458,000 |
2011/04/12 | 269 | 277 | 260 | 270 | 270,000 |
2011/04/11 | 268 | 288 | 258 | 276 | 439,000 |
2011/04/08 | 269 | 270 | 252 | 261 | 435,000 |
2011/04/07 | 278 | 294 | 262 | 265 | 472,000 |
2011/04/06 | 290 | 300 | 265 | 274 | 577,000 |
2011/04/05 | 335 | 337 | 286 | 309 | 804,000 |
2011/04/04 | 335 | 363 | 327 | 334 | 2,366,000 |
2011/04/01 | 343 | 343 | 343 | 343 | 494,000 |
2011/03/31 | 274 | 292 | 255 | 263 | 878,000 |
2011/03/30 | 308 | 350 | 287 | 306 | 2,531,000 |
2011/03/29 | 250 | 287 | 233 | 287 | 1,200,000 |
2011/03/28 | 180 | 223 | 180 | 208 | 539,000 |
2011/03/25 | 174 | 178 | 165 | 173 | 180,000 |
2011/03/24 | 158 | 173 | 158 | 171 | 238,000 |
2011/03/23 | 158 | 158 | 152 | 153 | 17,000 |
2011/03/22 | 156 | 159 | 150 | 155 | 42,000 |
2011/03/18 | 148 | 154 | 148 | 152 | 67,000 |
2011/03/17 | 120 | 129 | 119 | 129 | 13,000 |
2011/03/16 | 110 | 124 | 110 | 119 | 25,000 |
2011/03/15 | 125 | 125 | 105 | 108 | 42,000 |
2011/03/14 | 124 | 144 | 123 | 144 | 57,000 |
2011/03/11 | 156 | 156 | 153 | 154 | 10,000 |
2011/03/10 | 160 | 160 | 160 | 160 | 22,000 |
2011/03/09 | 158 | 158 | 155 | 158 | 13,000 |
2011/03/08 | 156 | 156 | 155 | 155 | 11,000 |
2011/03/07 | 155 | 155 | 153 | 153 | 18,000 |
2011/03/04 | 157 | 158 | 154 | 155 | 14,000 |
2011/03/03 | 154 | 155 | 153 | 155 | 21,000 |
2011/03/02 | 156 | 159 | 155 | 155 | 20,000 |
2011/03/01 | 157 | 159 | 157 | 158 | 28,000 |
2011/02/28 | 158 | 158 | 156 | 158 | 16,000 |
2011/02/25 | 155 | 156 | 154 | 156 | 21,000 |
2011/02/24 | 161 | 161 | 156 | 157 | 36,000 |
2011/02/23 | 159 | 164 | 159 | 164 | 24,000 |
2011/02/22 | 163 | 164 | 161 | 163 | 28,000 |
2011/02/21 | 168 | 168 | 161 | 166 | 20,000 |
2011/02/18 | 161 | 165 | 161 | 163 | 19,000 |
2011/02/17 | 163 | 163 | 160 | 163 | 19,000 |
2011/02/16 | 161 | 165 | 161 | 163 | 37,000 |
2011/02/15 | 166 | 166 | 160 | 161 | 34,000 |
2011/02/14 | 159 | 165 | 159 | 164 | 40,000 |
2011/02/10 | 160 | 175 | 154 | 156 | 237,000 |
2011/02/09 | 164 | 165 | 162 | 165 | 51,000 |
2011/02/08 | 164 | 166 | 162 | 166 | 92,000 |
2011/02/07 | 162 | 163 | 160 | 163 | 42,000 |
2011/02/04 | 159 | 160 | 157 | 157 | 36,000 |
2011/02/03 | 159 | 160 | 159 | 159 | 5,000 |
2011/02/02 | 156 | 158 | 156 | 157 | 12,000 |
2011/02/01 | 158 | 159 | 156 | 157 | 27,000 |
2011/01/31 | 158 | 159 | 154 | 159 | 23,000 |
2011/01/28 | 164 | 164 | 159 | 162 | 10,000 |
2011/01/27 | 157 | 164 | 157 | 161 | 17,000 |
2011/01/26 | 165 | 165 | 162 | 162 | 29,000 |
2011/01/25 | 167 | 167 | 163 | 163 | 92,000 |
2011/01/24 | 156 | 160 | 156 | 160 | 19,000 |
2011/01/21 | 161 | 161 | 155 | 155 | 51,000 |
2011/01/20 | 161 | 164 | 160 | 161 | 49,000 |
2011/01/19 | 162 | 168 | 160 | 161 | 156,000 |
2011/01/18 | 154 | 162 | 154 | 162 | 36,000 |
2011/01/17 | 153 | 157 | 153 | 156 | 51,000 |
2011/01/14 | 157 | 158 | 155 | 158 | 15,000 |
2011/01/13 | 159 | 161 | 158 | 159 | 42,000 |
2011/01/12 | 157 | 160 | 154 | 160 | 81,000 |
2011/01/11 | 150 | 157 | 150 | 156 | 139,000 |
2011/01/07 | 150 | 151 | 149 | 151 | 38,000 |
2011/01/06 | 146 | 152 | 144 | 152 | 116,000 |
2011/01/05 | 146 | 146 | 145 | 145 | 6,000 |
2011/01/04 | 145 | 146 | 144 | 145 | 24,000 |