6998 日本タングステン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,4262,4262,4102,4189002,418
2022-12-012,4202,4282,4162,4251,3002,425
2022-11-302,4262,4262,4092,4091,6002,409
2022-11-292,4262,4292,4152,4181,3002,418
2022-11-282,4152,4302,4152,4222,2002,422
2022-11-252,4102,4152,4082,4102,9002,410
2022-11-242,3792,3942,3792,3941,5002,394
2022-11-222,3692,3842,3692,3785,2002,378
2022-11-212,3702,3822,3702,3785,1002,378
2022-11-182,3822,3822,3702,3702,9002,370
2022-11-172,3882,3932,3742,3846,4002,384
2022-11-162,3862,3862,3672,3742,0002,374
2022-11-152,3972,3992,3882,3893,0002,389
2022-11-142,4012,4012,3812,3902,6002,390
2022-11-112,4422,4422,3712,37118,2002,371
2022-11-102,4882,4972,4502,4825,4002,482
2022-11-092,4792,4812,4502,4815,7002,481
2022-11-082,4402,4762,4232,4516,5002,451
2022-11-072,4202,4282,4152,4163,9002,416
2022-11-042,4012,4022,3712,4021,1002,402
2022-11-022,3992,4082,3992,4031,5002,403
2022-11-012,4042,4122,3932,3991,6002,399
2022-10-312,4202,4202,3892,4041,1002,404
2022-10-282,4002,4002,3882,3886002,388
2022-10-272,4202,4202,3702,4002,3002,400
2022-10-262,4242,4272,3942,4001,7002,400
2022-10-252,4152,4202,4022,4101,4002,410
2022-10-242,4202,4202,3912,3911,4002,391
2022-10-212,4102,4192,3952,4131,4002,413
2022-10-202,4202,4282,4002,4002,8002,400
2022-10-192,3972,4292,3962,4203,7002,420
2022-10-182,3952,4052,3742,3813,7002,381
2022-10-172,3632,3932,3602,3601,2002,360
2022-10-142,3582,3942,3522,3575,2002,357
2022-10-132,3512,3732,3422,3431,0002,343
2022-10-122,4002,4002,3462,3691,6002,369
2022-10-112,4292,4302,4012,4125,4002,412
2022-10-072,4002,4092,3802,4081,2002,408
2022-10-062,3902,4192,3832,4104,2002,410
2022-10-052,3722,3902,3652,3902,0002,390
2022-10-042,3412,3802,3402,3552,3002,355
2022-10-032,3102,3312,3102,3312,0002,331
2022-09-302,3372,3372,2932,3283,0002,328
2022-09-292,3452,3532,3202,3493,6002,349
2022-09-282,3992,4022,3562,3803,1002,380
2022-09-272,3962,4202,3702,3755,0002,375
2022-09-262,4192,4932,3652,37012,8002,370
2022-09-222,4492,4492,4002,4264,7002,426
2022-09-212,4632,4882,4002,4556,3002,455
2022-09-202,4402,5152,4202,45921,6002,459
2022-09-162,3952,4442,3482,40046,7002,400
2022-09-152,2502,2502,2112,2413,3002,241
2022-09-142,2132,2502,2132,2501,7002,250
2022-09-132,2272,2402,2272,2401,3002,240
2022-09-122,2232,2402,2232,2345,9002,234
2022-09-092,2322,2382,2202,2382,7002,238
2022-09-082,2282,2412,2002,2242,6002,224
2022-09-072,2302,2302,2152,2201,5002,220
2022-09-062,2392,2442,2252,2251,2002,225
2022-09-052,2272,2392,2252,2392,3002,239
2022-09-022,2792,2792,2402,2405,5002,240
2022-09-012,2742,2852,2602,2804,4002,280
2022-08-312,2662,2802,2602,2801,7002,280
2022-08-302,2602,2742,2602,2741,7002,274
2022-08-292,2662,2662,2522,2662,0002,266
2022-08-262,2502,2782,2482,2743,7002,274
2022-08-252,2232,2652,2232,2654,4002,265
2022-08-242,1912,2202,1912,2183,8002,218
2022-08-232,1842,1992,1842,1987002,198
2022-08-222,1902,2002,1862,2005,9002,200
2022-08-192,1932,1992,1922,1921,2002,192
2022-08-182,1792,2002,1782,2002,4002,200
2022-08-172,1702,1872,1702,1872,6002,187
2022-08-162,1892,2002,1892,1901,3002,190
2022-08-152,1852,2002,1802,2003,2002,200
2022-08-122,1802,1932,1752,1801,0002,180
2022-08-102,1912,1942,1702,1702,6002,170
2022-08-092,2122,2122,1922,2037,7002,203
2022-08-082,1982,2202,1962,2004,3002,200
2022-08-052,2002,2002,1702,19419,1002,194
2022-08-042,1312,1322,1122,1321,0002,132
2022-08-032,1102,1312,1102,1317002,131
2022-08-02---2,130-2,130
2022-08-012,1202,1302,1202,1304002,130
2022-07-292,1312,1312,1202,1209002,120
2022-07-282,1242,1312,1242,1311,3002,131
2022-07-272,1282,1282,1212,1268002,126
2022-07-262,1202,1342,1202,1291,2002,129
2022-07-252,1182,1302,1182,1205,3002,120
2022-07-222,1352,1352,1302,1304002,130
2022-07-212,1352,1352,1352,1351002,135
2022-07-202,1252,1322,1252,1262,7002,126
2022-07-192,1252,1252,1102,1201,0002,120
2022-07-15---2,125-2,125
2022-07-142,1242,1252,1242,1255002,125
2022-07-132,0802,1322,0802,1223,0002,122
2022-07-122,1112,1302,1102,1118002,111
2022-07-112,1222,1252,0922,1252,6002,125
2022-07-082,1192,1252,1102,1221,3002,122
2022-07-072,1222,1222,1012,1207002,120
2022-07-062,1102,1162,1052,1169002,116
2022-07-052,1192,1192,1052,1095002,109
2022-07-042,1112,1172,1112,1174002,117
2022-07-012,0972,1022,0972,0981,4002,098
2022-06-302,1012,1162,1012,1163002,116
2022-06-292,1312,1312,1122,1128002,112
2022-06-282,1302,1322,1062,1321,3002,132
2022-06-272,1422,1452,1202,1201,3002,120
2022-06-242,0942,1452,0942,1291,0002,129
2022-06-232,1162,1162,0802,1007002,100
2022-06-222,1272,1272,1232,1253002,125
2022-06-212,1252,1312,1252,1313002,131
2022-06-202,1152,1162,0712,1121,5002,112
2022-06-172,1152,1242,1152,1151,1002,115
2022-06-162,1592,1682,1402,1401,2002,140
2022-06-152,1432,1632,1312,1596002,159
2022-06-142,1612,1782,1162,1613,2002,161
2022-06-132,1692,2002,1612,1662,6002,166
2022-06-102,2272,2272,1692,1757,0002,175
2022-06-092,1792,1822,1622,1782,2002,178
2022-06-082,1462,2002,1402,1625,9002,162
2022-06-072,1342,1492,1252,1444,0002,144
2022-06-062,1042,1272,1042,1203,0002,120
2022-06-032,1042,1042,0952,0993,4002,099
2022-06-022,0972,1042,0932,0984,0002,098
2022-06-012,1102,1102,0932,1072,8002,107
2022-05-312,0962,1102,0902,1101,7002,110
2022-05-302,1052,1052,0512,0875,0002,087
2022-05-272,1172,1172,0552,1053,9002,105
2022-05-262,1382,1382,0712,0928,8002,092
2022-05-252,1402,1402,1002,1006,9002,100
2022-05-242,1392,1502,1202,1208,9002,120
2022-05-232,1102,1622,0872,13644,1002,136
2022-05-202,3002,4012,3002,35127,6002,351
2022-05-192,2502,2842,2332,2825,4002,282
2022-05-182,2282,2742,2142,2747,8002,274
2022-05-172,2162,2162,1952,1956,2002,195
2022-05-162,2222,2222,1182,1842,2002,184
2022-05-132,1832,2202,1832,2182,8002,218
2022-05-122,1962,2012,1642,1965,5002,196
2022-05-112,1892,1952,1892,1951,0002,195
2022-05-102,1902,1912,1642,1912,8002,191
2022-05-092,1852,1982,1852,1901,1002,190
2022-05-062,1822,1992,1792,1852,7002,185
2022-05-022,1912,1942,1602,1802,7002,180
2022-04-282,1302,1652,1302,1501,2002,150
2022-04-272,1392,1392,1222,1261,7002,126
2022-04-262,1662,1662,1202,1502,9002,150
2022-04-252,1142,1632,1062,1607,2002,160
2022-04-222,1492,1492,1132,1131,2002,113
2022-04-212,1692,1842,1252,1264,0002,126
2022-04-202,1172,1212,1172,1193,1002,119
2022-04-192,1152,1202,1152,1151,5002,115
2022-04-182,1772,1772,1062,1092,4002,109
2022-04-152,1642,1832,1252,1502,6002,150
2022-04-142,1652,1692,1652,1656002,165
2022-04-132,1602,1612,1522,1601,6002,160
2022-04-122,1642,1642,1592,1606002,160
2022-04-112,1902,1902,1612,1651,1002,165
2022-04-082,1982,1982,1652,1905002,190
2022-04-072,1762,2252,1522,1652,6002,165
2022-04-062,2002,2002,1762,1761,1002,176
2022-04-052,1882,2002,1882,2001,1002,200
2022-04-042,2252,2312,1632,1851,6002,185
2022-04-012,1672,2292,1002,2221,9002,222
2022-03-312,1902,2102,1812,1907002,190
2022-03-302,2002,2222,1722,1721,2002,172
2022-03-292,2532,2532,2112,2401,8002,240
2022-03-282,2672,2672,2112,2402,4002,240
2022-03-252,2302,2462,2292,2331,2002,233
2022-03-242,2312,2312,1902,2051,0002,205
2022-03-232,1822,2392,1822,2173,3002,217
2022-03-222,2172,2272,2102,2272,9002,227
2022-03-182,1852,2122,1852,2003,4002,200
2022-03-172,1812,2002,1812,2002,6002,200
2022-03-162,1702,1812,1502,1761,3002,176
2022-03-152,1782,1782,1412,1705002,170
2022-03-142,1792,2002,1472,1563,5002,156
2022-03-112,1502,1792,1502,1793,5002,179
2022-03-102,1252,1682,0992,1425,3002,142
2022-03-092,1142,1141,9492,1008,1002,100
2022-03-082,3092,3262,1002,10016,3002,100
2022-03-072,2612,3302,2512,30916,7002,309
2022-03-042,2402,3602,2092,25246,6002,252
2022-03-032,1562,2492,1562,22213,6002,222
2022-03-022,1592,1782,1402,1744,1002,174
2022-03-012,1702,1702,1202,1554,2002,155
2022-02-282,1652,1852,1432,1455,2002,145
2022-02-252,1132,1362,1102,1292,4002,129
2022-02-242,1402,1402,1102,1103,8002,110
2022-02-222,1322,1322,1252,1251,7002,125
2022-02-212,1322,1552,1252,1353,6002,135
2022-02-182,1312,1852,1162,1531,7002,153
2022-02-172,1452,1532,1312,1312,0002,131
2022-02-162,1332,1802,1332,1413,0002,141
2022-02-152,1522,1522,1202,1322,3002,132
2022-02-142,2012,2012,1122,13020,5002,130
2022-02-102,2282,2282,2152,2152,2002,215
2022-02-092,2292,2302,2052,2202,8002,220
2022-02-082,2102,2142,1912,2051,2002,205
2022-02-072,2002,2342,2002,2032,9002,203
2022-02-042,1942,2002,1942,2003002,200
2022-02-032,1722,1992,1722,1971,2002,197
2022-02-022,1992,2002,1782,2001,7002,200
2022-02-012,2152,2152,1712,1991,7002,199
2022-01-312,1592,1962,1592,1963,2002,196
2022-01-282,1622,1742,1552,1562,4002,156
2022-01-272,1952,1952,1612,1612,0002,161
2022-01-262,1702,1802,1702,1801,2002,180
2022-01-252,2002,2002,1662,1663,6002,166
2022-01-242,1612,2272,1612,1771,0002,177
2022-01-212,1842,1842,1582,1751,7002,175
2022-01-202,1942,2052,1832,1911,1002,191
2022-01-192,2042,2062,1762,2065,7002,206
2022-01-182,2162,2162,2012,2033,9002,203
2022-01-172,2152,2272,2152,2151,8002,215
2022-01-142,2052,2212,2002,2067,7002,206
2022-01-132,2292,2402,2072,2303,7002,230
2022-01-122,2062,2212,2062,2161,9002,216
2022-01-112,2152,2152,2052,2052,5002,205
2022-01-072,2092,2152,2002,2152,4002,215
2022-01-062,2192,2192,2032,2101,3002,210
2022-01-052,2112,2192,2082,2191,8002,219
2022-01-042,1902,2092,1902,2059002,205

分割・併合履歴 : [2017-09-27]1株→0.1株 [1986-03-27]1株→1.2株 [1985-03-27]1株→1.2株