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 |
---|---|---|---|---|---|
2012/12/28 | 140 | 141 | 139 | 139 | 11,000 |
2012/12/27 | 141 | 142 | 138 | 139 | 34,000 |
2012/12/26 | 138 | 138 | 135 | 138 | 37,000 |
2012/12/25 | 138 | 138 | 132 | 136 | 75,000 |
2012/12/21 | 143 | 153 | 136 | 136 | 245,000 |
2012/12/20 | 129 | 137 | 129 | 137 | 58,000 |
2012/12/19 | 128 | 132 | 128 | 130 | 65,000 |
2012/12/18 | 127 | 127 | 125 | 127 | 20,000 |
2012/12/17 | 125 | 129 | 125 | 126 | 11,000 |
2012/12/14 | 125 | 129 | 124 | 125 | 41,000 |
2012/12/13 | 130 | 131 | 125 | 127 | 50,000 |
2012/12/12 | 129 | 132 | 129 | 129 | 16,000 |
2012/12/11 | 131 | 131 | 126 | 126 | 42,000 |
2012/12/10 | 130 | 130 | 127 | 127 | 58,000 |
2012/12/07 | 126 | 130 | 126 | 128 | 43,000 |
2012/12/06 | 125 | 126 | 125 | 125 | 20,000 |
2012/12/05 | 124 | 126 | 124 | 125 | 17,000 |
2012/12/04 | 122 | 124 | 122 | 124 | 14,000 |
2012/12/03 | 123 | 123 | 121 | 121 | 3,000 |
2012/11/30 | 123 | 125 | 121 | 121 | 22,000 |
2012/11/29 | 125 | 125 | 123 | 124 | 33,000 |
2012/11/28 | 122 | 123 | 122 | 123 | 7,000 |
2012/11/27 | 123 | 123 | 121 | 121 | 22,000 |
2012/11/26 | 122 | 123 | 120 | 122 | 27,000 |
2012/11/22 | 122 | 123 | 115 | 119 | 36,000 |
2012/11/21 | 121 | 122 | 120 | 122 | 9,000 |
2012/11/20 | 119 | 122 | 119 | 121 | 17,000 |
2012/11/19 | 117 | 121 | 117 | 117 | 5,000 |
2012/11/16 | 118 | 120 | 116 | 116 | 25,000 |
2012/11/15 | 115 | 116 | 115 | 115 | 12,000 |
2012/11/14 | 115 | 117 | 114 | 115 | 13,000 |
2012/11/13 | 114 | 115 | 111 | 115 | 79,000 |
2012/11/12 | 117 | 119 | 117 | 119 | 19,000 |
2012/11/09 | 121 | 121 | 117 | 118 | 25,000 |
2012/11/08 | 118 | 121 | 118 | 121 | 28,000 |
2012/11/07 | 122 | 123 | 121 | 121 | 9,000 |
2012/11/06 | 122 | 122 | 122 | 122 | 4,000 |
2012/11/05 | 122 | 124 | 122 | 122 | 6,000 |
2012/11/02 | 124 | 124 | 124 | 124 | 3,000 |
2012/11/01 | 122 | 122 | 122 | 122 | 1,000 |
2012/10/31 | 120 | 123 | 120 | 121 | 15,000 |
2012/10/30 | 124 | 126 | 120 | 120 | 30,000 |
2012/10/29 | 128 | 128 | 125 | 125 | 22,000 |
2012/10/26 | 122 | 122 | 122 | 122 | 7,000 |
2012/10/25 | 122 | 124 | 121 | 124 | 4,000 |
2012/10/24 | 121 | 123 | 121 | 122 | 11,000 |
2012/10/23 | 124 | 124 | 121 | 121 | 12,000 |
2012/10/22 | 121 | 124 | 121 | 124 | 8,000 |
2012/10/19 | 123 | 127 | 123 | 124 | 4,000 |
2012/10/18 | 123 | 124 | 123 | 124 | 10,000 |
2012/10/17 | 127 | 127 | 121 | 121 | 17,000 |
2012/10/16 | 120 | 125 | 115 | 125 | 34,000 |
2012/10/15 | 117 | 121 | 117 | 121 | 23,000 |
2012/10/12 | 124 | 124 | 120 | 120 | 27,000 |
2012/10/11 | 126 | 126 | 125 | 125 | 4,000 |
2012/10/10 | 128 | 128 | 125 | 125 | 26,000 |
2012/10/09 | 130 | 132 | 130 | 130 | 11,000 |
2012/10/05 | 131 | 131 | 127 | 127 | 6,000 |
2012/10/04 | 128 | 131 | 128 | 131 | 6,000 |
2012/10/03 | 131 | 131 | 129 | 129 | 10,000 |
2012/10/02 | 130 | 132 | 130 | 132 | 12,000 |
2012/10/01 | 139 | 139 | 135 | 135 | 16,000 |
2012/09/28 | 136 | 138 | 136 | 138 | 4,000 |
2012/09/27 | 135 | 138 | 132 | 133 | 24,000 |
2012/09/26 | 134 | 134 | 130 | 134 | 27,000 |
2012/09/25 | 138 | 138 | 136 | 136 | 3,000 |
2012/09/24 | 140 | 140 | 140 | 140 | 7,000 |
2012/09/21 | 141 | 141 | 136 | 140 | 38,000 |
2012/09/20 | 140 | 140 | 140 | 140 | 20,000 |
2012/09/19 | 141 | 142 | 141 | 142 | 6,000 |
2012/09/18 | 142 | 142 | 140 | 140 | 47,000 |
2012/09/14 | 144 | 144 | 142 | 143 | 12,000 |
2012/09/13 | 143 | 143 | 143 | 143 | 1,000 |
2012/09/12 | 142 | 143 | 142 | 142 | 12,000 |
2012/09/11 | 142 | 142 | 142 | 142 | 17,000 |
2012/09/10 | 143 | 145 | 143 | 145 | 25,000 |
2012/09/07 | 143 | 147 | 143 | 147 | 9,000 |
2012/09/06 | 145 | 145 | 142 | 142 | 6,000 |
2012/09/05 | 142 | 143 | 142 | 143 | 7,000 |
2012/09/04 | 143 | 144 | 142 | 142 | 29,000 |
2012/09/03 | 143 | 145 | 143 | 144 | 8,000 |
2012/08/31 | 143 | 143 | 143 | 143 | 3,000 |
2012/08/30 | 143 | 144 | 143 | 144 | 6,000 |
2012/08/29 | 147 | 147 | 143 | 143 | 14,000 |
2012/08/28 | 145 | 146 | 141 | 142 | 29,000 |
2012/08/27 | 148 | 148 | 147 | 147 | 9,000 |
2012/08/24 | 151 | 151 | 146 | 146 | 22,000 |
2012/08/23 | 145 | 147 | 145 | 147 | 13,000 |
2012/08/22 | 148 | 148 | 145 | 146 | 14,000 |
2012/08/21 | 145 | 148 | 145 | 148 | 6,000 |
2012/08/20 | 147 | 148 | 146 | 148 | 10,000 |
2012/08/17 | 145 | 148 | 145 | 148 | 4,000 |
2012/08/16 | 145 | 147 | 145 | 147 | 4,000 |
2012/08/15 | 145 | 147 | 145 | 145 | 13,000 |
2012/08/14 | 144 | 146 | 144 | 146 | 6,000 |
2012/08/13 | 144 | 147 | 144 | 147 | 14,000 |
2012/08/10 | 146 | 149 | 146 | 149 | 20,000 |
2012/08/09 | 150 | 151 | 148 | 151 | 11,000 |
2012/08/08 | 145 | 150 | 144 | 150 | 12,000 |
2012/08/07 | 143 | 145 | 143 | 145 | 14,000 |
2012/08/06 | 147 | 147 | 143 | 143 | 3,000 |
2012/08/03 | 150 | 150 | 147 | 147 | 11,000 |
2012/08/02 | 150 | 150 | 150 | 150 | 1,000 |
2012/08/01 | 147 | 151 | 147 | 151 | 72,000 |
2012/07/31 | 148 | 150 | 147 | 147 | 13,000 |
2012/07/30 | 152 | 152 | 145 | 148 | 25,000 |
2012/07/27 | 147 | 153 | 144 | 146 | 38,000 |
2012/07/26 | 139 | 146 | 139 | 139 | 17,000 |
2012/07/25 | 142 | 142 | 140 | 140 | 17,000 |
2012/07/24 | 143 | 147 | 143 | 144 | 23,000 |
2012/07/23 | 148 | 149 | 144 | 144 | 15,000 |
2012/07/20 | 150 | 151 | 148 | 148 | 13,000 |
2012/07/19 | 150 | 152 | 150 | 151 | 8,000 |
2012/07/18 | 150 | 153 | 150 | 150 | 15,000 |
2012/07/17 | 151 | 151 | 150 | 150 | 5,000 |
2012/07/13 | 153 | 154 | 151 | 153 | 19,000 |
2012/07/12 | 160 | 160 | 153 | 154 | 6,000 |
2012/07/11 | 164 | 164 | 158 | 158 | 27,000 |
2012/07/10 | 156 | 161 | 156 | 159 | 46,000 |
2012/07/09 | 163 | 163 | 159 | 162 | 26,000 |
2012/07/06 | 161 | 161 | 158 | 161 | 11,000 |
2012/07/05 | 161 | 161 | 158 | 158 | 18,000 |
2012/07/04 | 160 | 160 | 160 | 160 | 3,000 |
2012/07/03 | 158 | 161 | 158 | 161 | 6,000 |
2012/07/02 | 160 | 160 | 158 | 158 | 7,000 |
2012/06/29 | 161 | 161 | 157 | 157 | 11,000 |
2012/06/28 | 159 | 159 | 153 | 153 | 5,000 |
2012/06/27 | 155 | 159 | 153 | 159 | 12,000 |
2012/06/26 | 152 | 152 | 148 | 148 | 8,000 |
2012/06/25 | 154 | 159 | 154 | 154 | 9,000 |
2012/06/22 | 155 | 157 | 152 | 157 | 11,000 |
2012/06/21 | 145 | 159 | 145 | 155 | 35,000 |
2012/06/20 | 145 | 145 | 143 | 145 | 17,000 |
2012/06/19 | 145 | 145 | 140 | 140 | 18,000 |
2012/06/18 | 147 | 147 | 144 | 146 | 11,000 |
2012/06/15 | 150 | 150 | 145 | 145 | 4,000 |
2012/06/14 | 150 | 151 | 150 | 151 | 14,000 |
2012/06/13 | 152 | 152 | 150 | 150 | 17,000 |
2012/06/12 | 150 | 154 | 150 | 154 | 4,000 |
2012/06/11 | 152 | 152 | 150 | 152 | 43,000 |
2012/06/08 | 147 | 148 | 145 | 148 | 17,000 |
2012/06/07 | 146 | 149 | 146 | 147 | 15,000 |
2012/06/06 | 142 | 143 | 140 | 143 | 6,000 |
2012/06/05 | 137 | 138 | 137 | 137 | 6,000 |
2012/06/04 | 138 | 138 | 136 | 136 | 14,000 |
2012/06/01 | 140 | 140 | 140 | 140 | 2,000 |
2012/05/31 | 140 | 145 | 139 | 143 | 17,000 |
2012/05/30 | 142 | 143 | 142 | 143 | 21,000 |
2012/05/29 | 146 | 146 | 140 | 146 | 22,000 |
2012/05/28 | 144 | 145 | 143 | 145 | 17,000 |
2012/05/25 | 144 | 145 | 143 | 143 | 8,000 |
2012/05/24 | 141 | 144 | 141 | 143 | 19,000 |
2012/05/23 | 139 | 143 | 139 | 143 | 20,000 |
2012/05/22 | 145 | 145 | 137 | 143 | 22,000 |
2012/05/21 | 145 | 145 | 142 | 145 | 34,000 |
2012/05/18 | 147 | 147 | 142 | 145 | 40,000 |
2012/05/17 | 155 | 155 | 145 | 147 | 72,000 |
2012/05/16 | 155 | 158 | 155 | 158 | 7,000 |
2012/05/15 | 161 | 163 | 153 | 155 | 37,000 |
2012/05/14 | 171 | 171 | 163 | 163 | 38,000 |
2012/05/11 | 161 | 171 | 161 | 170 | 36,000 |
2012/05/10 | 159 | 163 | 159 | 163 | 15,000 |
2012/05/09 | 167 | 167 | 161 | 162 | 23,000 |
2012/05/08 | 161 | 170 | 161 | 170 | 14,000 |
2012/05/07 | 160 | 160 | 158 | 160 | 23,000 |
2012/05/02 | 166 | 167 | 159 | 164 | 28,000 |
2012/05/01 | 172 | 172 | 169 | 169 | 17,000 |
2012/04/27 | 171 | 171 | 169 | 169 | 15,000 |
2012/04/26 | 169 | 169 | 167 | 168 | 7,000 |
2012/04/25 | 166 | 168 | 166 | 168 | 5,000 |
2012/04/24 | 167 | 168 | 166 | 168 | 31,000 |
2012/04/23 | 170 | 170 | 168 | 168 | 10,000 |
2012/04/20 | 170 | 171 | 169 | 171 | 5,000 |
2012/04/19 | 170 | 171 | 170 | 170 | 7,000 |
2012/04/18 | 172 | 172 | 172 | 172 | 2,000 |
2012/04/17 | 173 | 173 | 170 | 171 | 12,000 |
2012/04/16 | 175 | 180 | 169 | 173 | 77,000 |
2012/04/13 | 167 | 170 | 167 | 169 | 14,000 |
2012/04/12 | 168 | 173 | 166 | 167 | 16,000 |
2012/04/11 | 168 | 169 | 168 | 168 | 9,000 |
2012/04/10 | 171 | 173 | 169 | 173 | 31,000 |
2012/04/09 | 173 | 173 | 171 | 171 | 20,000 |
2012/04/06 | 177 | 177 | 170 | 172 | 25,000 |
2012/04/05 | 171 | 171 | 170 | 170 | 6,000 |
2012/04/04 | 171 | 174 | 171 | 171 | 49,000 |
2012/04/03 | 174 | 174 | 172 | 172 | 11,000 |
2012/04/02 | 174 | 176 | 174 | 176 | 9,000 |
2012/03/30 | 178 | 178 | 174 | 178 | 17,000 |
2012/03/29 | 182 | 182 | 178 | 178 | 27,000 |
2012/03/28 | 177 | 180 | 177 | 178 | 17,000 |
2012/03/27 | 179 | 180 | 177 | 179 | 24,000 |
2012/03/26 | 178 | 178 | 177 | 178 | 10,000 |
2012/03/23 | 177 | 177 | 175 | 177 | 20,000 |
2012/03/22 | 176 | 177 | 176 | 177 | 14,000 |
2012/03/21 | 180 | 180 | 175 | 177 | 23,000 |
2012/03/19 | 179 | 180 | 178 | 179 | 21,000 |
2012/03/16 | 180 | 180 | 178 | 180 | 19,000 |
2012/03/15 | 181 | 182 | 180 | 180 | 21,000 |
2012/03/14 | 180 | 183 | 180 | 181 | 36,000 |
2012/03/13 | 179 | 183 | 179 | 182 | 18,000 |
2012/03/12 | 183 | 184 | 182 | 182 | 42,000 |
2012/03/09 | 183 | 184 | 180 | 183 | 71,000 |
2012/03/08 | 175 | 179 | 175 | 177 | 15,000 |
2012/03/07 | 170 | 174 | 170 | 174 | 16,000 |
2012/03/06 | 172 | 173 | 169 | 173 | 28,000 |
2012/03/05 | 173 | 173 | 168 | 173 | 38,000 |
2012/03/02 | 180 | 180 | 170 | 176 | 75,000 |
2012/03/01 | 187 | 188 | 182 | 182 | 63,000 |
2012/02/29 | 188 | 188 | 184 | 185 | 45,000 |
2012/02/28 | 188 | 188 | 182 | 183 | 44,000 |
2012/02/27 | 190 | 192 | 189 | 189 | 92,000 |
2012/02/24 | 190 | 190 | 186 | 188 | 113,000 |
2012/02/23 | 180 | 188 | 177 | 188 | 118,000 |
2012/02/22 | 174 | 179 | 174 | 177 | 25,000 |
2012/02/21 | 172 | 175 | 172 | 174 | 13,000 |
2012/02/20 | 174 | 174 | 171 | 172 | 21,000 |
2012/02/17 | 173 | 174 | 168 | 170 | 94,000 |
2012/02/16 | 173 | 174 | 173 | 174 | 7,000 |
2012/02/15 | 171 | 175 | 171 | 174 | 34,000 |
2012/02/14 | 176 | 176 | 171 | 173 | 42,000 |
2012/02/13 | 180 | 180 | 179 | 179 | 15,000 |
2012/02/10 | 180 | 183 | 180 | 181 | 23,000 |
2012/02/09 | 186 | 186 | 183 | 184 | 27,000 |
2012/02/08 | 181 | 187 | 178 | 187 | 72,000 |
2012/02/07 | 179 | 182 | 178 | 181 | 19,000 |
2012/02/06 | 178 | 183 | 178 | 179 | 25,000 |
2012/02/03 | 181 | 183 | 178 | 183 | 34,000 |
2012/02/02 | 185 | 185 | 182 | 183 | 27,000 |
2012/02/01 | 184 | 185 | 182 | 184 | 12,000 |
2012/01/31 | 184 | 186 | 181 | 185 | 48,000 |
2012/01/30 | 185 | 185 | 181 | 184 | 15,000 |
2012/01/27 | 186 | 186 | 179 | 182 | 47,000 |
2012/01/26 | 183 | 185 | 181 | 181 | 46,000 |
2012/01/25 | 182 | 187 | 182 | 183 | 36,000 |
2012/01/24 | 181 | 184 | 177 | 182 | 60,000 |
2012/01/23 | 180 | 184 | 172 | 184 | 87,000 |
2012/01/20 | 182 | 191 | 176 | 182 | 182,000 |
2012/01/19 | 223 | 238 | 181 | 187 | 903,000 |
2012/01/18 | 165 | 201 | 163 | 198 | 639,000 |
2012/01/17 | 152 | 163 | 152 | 162 | 122,000 |
2012/01/16 | 152 | 154 | 149 | 149 | 43,000 |
2012/01/13 | 149 | 155 | 149 | 152 | 50,000 |
2012/01/12 | 147 | 150 | 147 | 150 | 16,000 |
2012/01/11 | 146 | 150 | 146 | 147 | 21,000 |
2012/01/10 | 145 | 146 | 144 | 146 | 57,000 |
2012/01/06 | 147 | 148 | 145 | 147 | 42,000 |
2012/01/05 | 144 | 149 | 144 | 149 | 54,000 |
2012/01/04 | 148 | 148 | 147 | 148 | 15,000 |