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 |
---|---|---|---|---|---|
2014/12/30 | 186 | 187 | 185 | 187 | 16,000 |
2014/12/29 | 187 | 187 | 184 | 184 | 31,000 |
2014/12/26 | 182 | 184 | 182 | 184 | 24,000 |
2014/12/25 | 184 | 184 | 182 | 183 | 76,000 |
2014/12/24 | 185 | 186 | 184 | 184 | 139,000 |
2014/12/22 | 186 | 187 | 183 | 184 | 102,000 |
2014/12/19 | 185 | 186 | 183 | 186 | 40,000 |
2014/12/18 | 185 | 186 | 185 | 185 | 23,000 |
2014/12/17 | 182 | 185 | 182 | 185 | 14,000 |
2014/12/16 | 184 | 186 | 182 | 184 | 27,000 |
2014/12/15 | 188 | 188 | 188 | 188 | 2,000 |
2014/12/12 | 186 | 191 | 186 | 186 | 30,000 |
2014/12/11 | 186 | 187 | 185 | 187 | 40,000 |
2014/12/10 | 186 | 187 | 185 | 187 | 59,000 |
2014/12/09 | 187 | 189 | 186 | 186 | 80,000 |
2014/12/08 | 191 | 194 | 189 | 189 | 28,000 |
2014/12/05 | 193 | 194 | 186 | 190 | 56,000 |
2014/12/04 | 191 | 194 | 190 | 191 | 40,000 |
2014/12/03 | 190 | 192 | 190 | 191 | 20,000 |
2014/12/02 | 189 | 192 | 189 | 192 | 23,000 |
2014/12/01 | 192 | 193 | 188 | 188 | 55,000 |
2014/11/28 | 189 | 193 | 188 | 189 | 69,000 |
2014/11/27 | 186 | 188 | 185 | 187 | 76,000 |
2014/11/26 | 186 | 188 | 182 | 185 | 125,000 |
2014/11/25 | 189 | 189 | 184 | 187 | 37,000 |
2014/11/21 | 183 | 186 | 183 | 184 | 28,000 |
2014/11/20 | 185 | 186 | 183 | 185 | 36,000 |
2014/11/19 | 186 | 186 | 185 | 185 | 20,000 |
2014/11/18 | 182 | 184 | 182 | 184 | 17,000 |
2014/11/17 | 185 | 185 | 182 | 182 | 26,000 |
2014/11/14 | 184 | 187 | 182 | 185 | 104,000 |
2014/11/13 | 193 | 195 | 192 | 192 | 25,000 |
2014/11/12 | 194 | 196 | 193 | 193 | 34,000 |
2014/11/11 | 195 | 195 | 194 | 194 | 16,000 |
2014/11/10 | 193 | 195 | 191 | 193 | 24,000 |
2014/11/07 | 194 | 194 | 191 | 193 | 19,000 |
2014/11/06 | 194 | 194 | 191 | 194 | 33,000 |
2014/11/05 | 192 | 192 | 189 | 190 | 9,000 |
2014/11/04 | 192 | 194 | 190 | 191 | 52,000 |
2014/10/31 | 191 | 192 | 188 | 188 | 39,000 |
2014/10/30 | 189 | 193 | 187 | 190 | 35,000 |
2014/10/29 | 184 | 187 | 184 | 186 | 28,000 |
2014/10/28 | 185 | 185 | 181 | 181 | 33,000 |
2014/10/27 | 185 | 185 | 183 | 184 | 22,000 |
2014/10/24 | 184 | 184 | 183 | 184 | 12,000 |
2014/10/23 | 183 | 184 | 181 | 181 | 13,000 |
2014/10/22 | 178 | 183 | 178 | 183 | 38,000 |
2014/10/21 | 185 | 185 | 180 | 182 | 31,000 |
2014/10/20 | 183 | 186 | 183 | 186 | 24,000 |
2014/10/17 | 181 | 182 | 177 | 180 | 28,000 |
2014/10/16 | 182 | 183 | 180 | 180 | 36,000 |
2014/10/15 | 189 | 189 | 183 | 188 | 27,000 |
2014/10/14 | 183 | 189 | 181 | 189 | 55,000 |
2014/10/10 | 188 | 190 | 185 | 189 | 41,000 |
2014/10/09 | 192 | 193 | 191 | 191 | 28,000 |
2014/10/08 | 193 | 193 | 190 | 192 | 25,000 |
2014/10/07 | 195 | 195 | 193 | 195 | 14,000 |
2014/10/06 | 196 | 198 | 191 | 195 | 17,000 |
2014/10/03 | 191 | 195 | 191 | 195 | 17,000 |
2014/10/02 | 194 | 194 | 190 | 191 | 60,000 |
2014/10/01 | 200 | 200 | 197 | 197 | 36,000 |
2014/09/30 | 202 | 202 | 201 | 202 | 46,000 |
2014/09/29 | 208 | 208 | 202 | 204 | 34,000 |
2014/09/26 | 201 | 206 | 201 | 206 | 12,000 |
2014/09/25 | 203 | 204 | 203 | 203 | 45,000 |
2014/09/24 | 202 | 204 | 202 | 204 | 39,000 |
2014/09/22 | 203 | 205 | 202 | 203 | 45,000 |
2014/09/19 | 204 | 205 | 202 | 203 | 56,000 |
2014/09/18 | 207 | 207 | 204 | 204 | 15,000 |
2014/09/17 | 207 | 208 | 206 | 207 | 34,000 |
2014/09/16 | 205 | 207 | 205 | 207 | 50,000 |
2014/09/12 | 205 | 205 | 203 | 203 | 17,000 |
2014/09/11 | 205 | 206 | 203 | 205 | 20,000 |
2014/09/10 | 205 | 206 | 201 | 204 | 61,000 |
2014/09/09 | 207 | 210 | 205 | 207 | 45,000 |
2014/09/08 | 204 | 208 | 204 | 205 | 38,000 |
2014/09/05 | 206 | 208 | 202 | 202 | 37,000 |
2014/09/04 | 206 | 207 | 206 | 206 | 32,000 |
2014/09/03 | 207 | 208 | 205 | 205 | 54,000 |
2014/09/02 | 208 | 209 | 205 | 205 | 40,000 |
2014/09/01 | 204 | 206 | 204 | 205 | 24,000 |
2014/08/29 | 207 | 207 | 202 | 205 | 35,000 |
2014/08/28 | 207 | 208 | 202 | 205 | 47,000 |
2014/08/27 | 204 | 207 | 201 | 206 | 88,000 |
2014/08/26 | 199 | 201 | 198 | 201 | 33,000 |
2014/08/25 | 197 | 200 | 197 | 198 | 35,000 |
2014/08/22 | 198 | 198 | 197 | 198 | 31,000 |
2014/08/21 | 198 | 200 | 198 | 198 | 37,000 |
2014/08/20 | 203 | 204 | 197 | 198 | 53,000 |
2014/08/19 | 204 | 204 | 202 | 204 | 22,000 |
2014/08/18 | 198 | 204 | 198 | 200 | 28,000 |
2014/08/15 | 197 | 199 | 197 | 198 | 16,000 |
2014/08/14 | 196 | 197 | 195 | 196 | 8,000 |
2014/08/13 | 197 | 197 | 193 | 193 | 35,000 |
2014/08/12 | 194 | 200 | 194 | 198 | 19,000 |
2014/08/11 | 193 | 195 | 193 | 194 | 41,000 |
2014/08/08 | 197 | 197 | 190 | 192 | 112,000 |
2014/08/07 | 198 | 203 | 198 | 199 | 46,000 |
2014/08/06 | 199 | 201 | 198 | 201 | 42,000 |
2014/08/05 | 210 | 210 | 200 | 202 | 131,000 |
2014/08/04 | 208 | 210 | 208 | 210 | 16,000 |
2014/08/01 | 210 | 210 | 207 | 209 | 75,000 |
2014/07/31 | 219 | 219 | 212 | 213 | 63,000 |
2014/07/30 | 217 | 219 | 215 | 219 | 104,000 |
2014/07/29 | 219 | 219 | 216 | 217 | 98,000 |
2014/07/28 | 220 | 220 | 215 | 217 | 137,000 |
2014/07/25 | 223 | 224 | 215 | 221 | 182,000 |
2014/07/24 | 223 | 225 | 219 | 219 | 379,000 |
2014/07/23 | 215 | 228 | 213 | 215 | 526,000 |
2014/07/22 | 218 | 223 | 208 | 213 | 475,000 |
2014/07/18 | 199 | 228 | 197 | 216 | 825,000 |
2014/07/17 | 199 | 201 | 199 | 200 | 37,000 |
2014/07/16 | 198 | 198 | 196 | 197 | 74,000 |
2014/07/15 | 202 | 203 | 196 | 200 | 75,000 |
2014/07/14 | 199 | 201 | 197 | 201 | 55,000 |
2014/07/11 | 200 | 201 | 199 | 201 | 68,000 |
2014/07/10 | 206 | 206 | 201 | 203 | 95,000 |
2014/07/09 | 208 | 208 | 205 | 206 | 131,000 |
2014/07/08 | 210 | 211 | 206 | 210 | 139,000 |
2014/07/07 | 216 | 216 | 203 | 207 | 448,000 |
2014/07/04 | 211 | 216 | 206 | 215 | 580,000 |
2014/07/03 | 202 | 214 | 202 | 207 | 834,000 |
2014/07/02 | 197 | 205 | 197 | 203 | 555,000 |
2014/07/01 | 191 | 208 | 188 | 196 | 496,000 |
2014/06/30 | 192 | 192 | 189 | 191 | 53,000 |
2014/06/27 | 194 | 194 | 188 | 189 | 48,000 |
2014/06/26 | 188 | 192 | 186 | 192 | 72,000 |
2014/06/25 | 190 | 190 | 187 | 187 | 58,000 |
2014/06/24 | 193 | 193 | 188 | 192 | 71,000 |
2014/06/23 | 196 | 196 | 190 | 193 | 47,000 |
2014/06/20 | 192 | 193 | 191 | 193 | 43,000 |
2014/06/19 | 195 | 197 | 190 | 192 | 174,000 |
2014/06/18 | 186 | 193 | 186 | 192 | 135,000 |
2014/06/17 | 181 | 188 | 181 | 184 | 147,000 |
2014/06/16 | 178 | 180 | 178 | 180 | 41,000 |
2014/06/13 | 175 | 179 | 174 | 176 | 52,000 |
2014/06/12 | 177 | 177 | 174 | 177 | 28,000 |
2014/06/11 | 176 | 178 | 176 | 178 | 6,000 |
2014/06/10 | 180 | 180 | 176 | 178 | 27,000 |
2014/06/09 | 180 | 180 | 178 | 179 | 30,000 |
2014/06/06 | 176 | 176 | 174 | 175 | 10,000 |
2014/06/05 | 177 | 177 | 175 | 175 | 15,000 |
2014/06/04 | 178 | 178 | 176 | 176 | 9,000 |
2014/06/03 | 176 | 179 | 176 | 178 | 30,000 |
2014/06/02 | 176 | 179 | 176 | 176 | 29,000 |
2014/05/30 | 176 | 176 | 174 | 175 | 24,000 |
2014/05/29 | 175 | 175 | 174 | 174 | 26,000 |
2014/05/28 | 172 | 173 | 171 | 173 | 21,000 |
2014/05/27 | 175 | 175 | 171 | 172 | 18,000 |
2014/05/26 | 171 | 173 | 171 | 173 | 12,000 |
2014/05/23 | 170 | 171 | 169 | 170 | 13,000 |
2014/05/22 | 172 | 172 | 171 | 172 | 11,000 |
2014/05/21 | 166 | 173 | 166 | 169 | 22,000 |
2014/05/20 | 166 | 169 | 166 | 169 | 29,000 |
2014/05/19 | 178 | 179 | 161 | 166 | 41,000 |
2014/05/16 | 173 | 180 | 173 | 178 | 45,000 |
2014/05/15 | 172 | 178 | 172 | 178 | 61,000 |
2014/05/14 | 164 | 174 | 164 | 170 | 42,000 |
2014/05/13 | 164 | 165 | 161 | 165 | 26,000 |
2014/05/12 | 166 | 166 | 165 | 165 | 13,000 |
2014/05/09 | 166 | 166 | 165 | 166 | 12,000 |
2014/05/08 | 164 | 166 | 164 | 165 | 21,000 |
2014/05/07 | 166 | 166 | 164 | 164 | 13,000 |
2014/05/02 | 168 | 168 | 166 | 168 | 12,000 |
2014/05/01 | 170 | 170 | 165 | 167 | 30,000 |
2014/04/30 | 170 | 170 | 168 | 168 | 13,000 |
2014/04/28 | 169 | 169 | 166 | 167 | 14,000 |
2014/04/25 | 167 | 168 | 167 | 167 | 13,000 |
2014/04/24 | 167 | 167 | 167 | 167 | 3,000 |
2014/04/23 | 170 | 170 | 168 | 170 | 12,000 |
2014/04/22 | 169 | 170 | 168 | 170 | 10,000 |
2014/04/21 | 167 | 168 | 167 | 168 | 5,000 |
2014/04/18 | 169 | 169 | 167 | 167 | 2,000 |
2014/04/17 | 167 | 169 | 167 | 167 | 167,000 |
2014/04/16 | 165 | 166 | 163 | 166 | 21,000 |
2014/04/15 | 165 | 170 | 165 | 166 | 6,000 |
2014/04/14 | 165 | 168 | 163 | 167 | 9,000 |
2014/04/11 | 166 | 168 | 160 | 168 | 34,000 |
2014/04/10 | 172 | 172 | 168 | 168 | 21,000 |
2014/04/09 | 169 | 173 | 165 | 168 | 195,000 |
2014/04/08 | 172 | 173 | 166 | 171 | 43,000 |
2014/04/07 | 175 | 176 | 172 | 173 | 11,000 |
2014/04/04 | 176 | 179 | 175 | 176 | 21,000 |
2014/04/03 | 178 | 182 | 178 | 178 | 38,000 |
2014/04/02 | 176 | 179 | 174 | 176 | 38,000 |
2014/04/01 | 175 | 179 | 174 | 175 | 29,000 |
2014/03/31 | 178 | 179 | 173 | 174 | 28,000 |
2014/03/28 | 168 | 179 | 168 | 173 | 15,000 |
2014/03/27 | 172 | 176 | 172 | 173 | 23,000 |
2014/03/26 | 169 | 173 | 169 | 170 | 9,000 |
2014/03/25 | 168 | 172 | 166 | 172 | 16,000 |
2014/03/24 | 161 | 170 | 161 | 169 | 26,000 |
2014/03/20 | 170 | 171 | 164 | 164 | 28,000 |
2014/03/19 | 174 | 174 | 161 | 170 | 24,000 |
2014/03/18 | 174 | 175 | 172 | 173 | 10,000 |
2014/03/17 | 173 | 173 | 171 | 171 | 17,000 |
2014/03/14 | 173 | 176 | 173 | 175 | 12,000 |
2014/03/13 | 174 | 177 | 174 | 177 | 19,000 |
2014/03/12 | 178 | 178 | 173 | 173 | 38,000 |
2014/03/11 | 182 | 182 | 178 | 178 | 28,000 |
2014/03/10 | 180 | 183 | 179 | 181 | 35,000 |
2014/03/07 | 182 | 186 | 182 | 184 | 62,000 |
2014/03/06 | 175 | 180 | 174 | 180 | 44,000 |
2014/03/05 | 175 | 176 | 173 | 175 | 15,000 |
2014/03/04 | 174 | 175 | 171 | 171 | 17,000 |
2014/03/03 | 179 | 179 | 173 | 175 | 24,000 |
2014/02/28 | 179 | 179 | 174 | 175 | 29,000 |
2014/02/27 | 180 | 180 | 177 | 179 | 37,000 |
2014/02/26 | 180 | 181 | 180 | 180 | 15,000 |
2014/02/25 | 180 | 181 | 178 | 181 | 35,000 |
2014/02/24 | 178 | 182 | 177 | 179 | 35,000 |
2014/02/21 | 178 | 178 | 176 | 178 | 10,000 |
2014/02/20 | 176 | 177 | 176 | 176 | 10,000 |
2014/02/19 | 181 | 185 | 177 | 180 | 17,000 |
2014/02/18 | 176 | 181 | 176 | 181 | 44,000 |
2014/02/17 | 180 | 180 | 175 | 176 | 103,000 |
2014/02/14 | 184 | 184 | 174 | 179 | 140,000 |
2014/02/13 | 188 | 190 | 183 | 188 | 154,000 |
2014/02/12 | 191 | 191 | 185 | 188 | 51,000 |
2014/02/10 | 185 | 188 | 182 | 186 | 41,000 |
2014/02/07 | 180 | 183 | 180 | 182 | 28,000 |
2014/02/06 | 173 | 178 | 173 | 178 | 37,000 |
2014/02/05 | 173 | 177 | 170 | 173 | 108,000 |
2014/02/04 | 170 | 175 | 166 | 167 | 271,000 |
2014/02/03 | 188 | 190 | 185 | 186 | 81,000 |
2014/01/31 | 201 | 202 | 191 | 195 | 181,000 |
2014/01/30 | 207 | 207 | 198 | 201 | 88,000 |
2014/01/29 | 208 | 208 | 205 | 208 | 32,000 |
2014/01/28 | 200 | 204 | 200 | 203 | 86,000 |
2014/01/27 | 198 | 201 | 198 | 200 | 119,000 |
2014/01/24 | 203 | 209 | 202 | 207 | 97,000 |
2014/01/23 | 211 | 211 | 207 | 208 | 92,000 |
2014/01/22 | 219 | 219 | 209 | 211 | 160,000 |
2014/01/21 | 227 | 227 | 210 | 217 | 668,000 |
2014/01/20 | 212 | 233 | 211 | 229 | 2,137,000 |
2014/01/17 | 196 | 209 | 196 | 199 | 354,000 |
2014/01/16 | 200 | 202 | 197 | 198 | 104,000 |
2014/01/15 | 203 | 203 | 197 | 198 | 183,000 |
2014/01/14 | 202 | 202 | 195 | 197 | 326,000 |
2014/01/10 | 213 | 222 | 196 | 205 | 586,000 |
2014/01/09 | 218 | 241 | 212 | 216 | 2,382,000 |
2014/01/08 | 191 | 204 | 188 | 197 | 1,476,000 |
2014/01/07 | 189 | 192 | 187 | 187 | 426,000 |
2014/01/06 | 180 | 188 | 178 | 187 | 567,000 |