6998 日本タングステン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 456 | 460 | 453 | 453 | 130,000 | 2,265 |
| 2005-12-29 | 445 | 454 | 445 | 454 | 193,000 | 2,270 |
| 2005-12-28 | 432 | 444 | 430 | 444 | 101,000 | 2,220 |
| 2005-12-27 | 435 | 437 | 430 | 433 | 116,000 | 2,165 |
| 2005-12-26 | 438 | 438 | 430 | 436 | 59,000 | 2,180 |
| 2005-12-22 | 442 | 444 | 435 | 438 | 108,000 | 2,190 |
| 2005-12-21 | 445 | 447 | 437 | 437 | 106,000 | 2,185 |
| 2005-12-20 | 430 | 444 | 430 | 440 | 71,000 | 2,200 |
| 2005-12-19 | 424 | 430 | 422 | 430 | 59,000 | 2,150 |
| 2005-12-16 | 430 | 433 | 424 | 424 | 66,000 | 2,120 |
| 2005-12-15 | 429 | 434 | 427 | 430 | 68,000 | 2,150 |
| 2005-12-14 | 440 | 440 | 432 | 434 | 113,000 | 2,170 |
| 2005-12-13 | 450 | 450 | 432 | 443 | 141,000 | 2,215 |
| 2005-12-12 | 455 | 455 | 444 | 451 | 94,000 | 2,255 |
| 2005-12-09 | 441 | 445 | 422 | 443 | 128,000 | 2,215 |
| 2005-12-08 | 445 | 445 | 430 | 431 | 156,000 | 2,155 |
| 2005-12-07 | 448 | 448 | 439 | 448 | 116,000 | 2,240 |
| 2005-12-06 | 459 | 460 | 434 | 453 | 242,000 | 2,265 |
| 2005-12-05 | 470 | 470 | 456 | 460 | 188,000 | 2,300 |
| 2005-12-02 | 480 | 483 | 464 | 466 | 255,000 | 2,330 |
| 2005-12-01 | 454 | 478 | 450 | 475 | 471,000 | 2,375 |
| 2005-11-30 | 433 | 465 | 432 | 464 | 614,000 | 2,320 |
| 2005-11-29 | 443 | 443 | 425 | 428 | 358,000 | 2,140 |
| 2005-11-28 | 426 | 454 | 426 | 443 | 785,000 | 2,215 |
| 2005-11-25 | 398 | 422 | 382 | 421 | 980,000 | 2,105 |
| 2005-11-24 | 394 | 413 | 391 | 408 | 1,293,000 | 2,040 |
| 2005-11-22 | 383 | 395 | 380 | 391 | 242,000 | 1,955 |
| 2005-11-21 | 380 | 384 | 379 | 380 | 71,000 | 1,900 |
| 2005-11-18 | 388 | 388 | 378 | 382 | 42,000 | 1,910 |
| 2005-11-17 | 378 | 387 | 378 | 387 | 138,000 | 1,935 |
| 2005-11-16 | 375 | 382 | 370 | 381 | 106,000 | 1,905 |
| 2005-11-15 | 383 | 383 | 375 | 380 | 70,000 | 1,900 |
| 2005-11-14 | 380 | 386 | 376 | 381 | 121,000 | 1,905 |
| 2005-11-11 | 380 | 385 | 373 | 380 | 100,000 | 1,900 |
| 2005-11-10 | 384 | 390 | 365 | 380 | 223,000 | 1,900 |
| 2005-11-09 | 372 | 385 | 369 | 380 | 241,000 | 1,900 |
| 2005-11-08 | 372 | 376 | 365 | 373 | 145,000 | 1,865 |
| 2005-11-07 | 358 | 374 | 357 | 373 | 173,000 | 1,865 |
| 2005-11-04 | 359 | 359 | 356 | 358 | 25,000 | 1,790 |
| 2005-11-02 | 361 | 361 | 353 | 359 | 52,000 | 1,795 |
| 2005-11-01 | 361 | 361 | 357 | 357 | 26,000 | 1,785 |
| 2005-10-31 | 358 | 371 | 353 | 362 | 162,000 | 1,810 |
| 2005-10-28 | 352 | 356 | 351 | 355 | 73,000 | 1,775 |
| 2005-10-27 | 354 | 355 | 340 | 348 | 74,000 | 1,740 |
| 2005-10-26 | 354 | 354 | 351 | 352 | 13,000 | 1,760 |
| 2005-10-25 | 351 | 353 | 350 | 351 | 30,000 | 1,755 |
| 2005-10-24 | 357 | 358 | 350 | 350 | 59,000 | 1,750 |
| 2005-10-21 | 348 | 355 | 348 | 355 | 34,000 | 1,775 |
| 2005-10-20 | 351 | 354 | 350 | 352 | 10,000 | 1,760 |
| 2005-10-19 | 355 | 358 | 350 | 355 | 34,000 | 1,775 |
| 2005-10-18 | 359 | 360 | 352 | 357 | 65,000 | 1,785 |
| 2005-10-17 | 365 | 365 | 352 | 354 | 65,000 | 1,770 |
| 2005-10-14 | 354 | 363 | 347 | 360 | 129,000 | 1,800 |
| 2005-10-13 | 357 | 357 | 354 | 354 | 26,000 | 1,770 |
| 2005-10-12 | 357 | 362 | 356 | 357 | 95,000 | 1,785 |
| 2005-10-11 | 366 | 367 | 361 | 367 | 178,000 | 1,835 |
| 2005-10-07 | 337 | 353 | 337 | 353 | 114,000 | 1,765 |
| 2005-10-06 | 353 | 353 | 341 | 341 | 95,000 | 1,705 |
| 2005-10-05 | 356 | 359 | 354 | 358 | 53,000 | 1,790 |
| 2005-10-04 | 354 | 364 | 353 | 361 | 101,000 | 1,805 |
| 2005-10-03 | 348 | 354 | 348 | 350 | 42,000 | 1,750 |
| 2005-09-30 | 345 | 353 | 345 | 347 | 121,000 | 1,735 |
| 2005-09-29 | 352 | 353 | 343 | 346 | 172,000 | 1,730 |
| 2005-09-28 | 350 | 359 | 348 | 357 | 98,000 | 1,785 |
| 2005-09-27 | 369 | 369 | 356 | 362 | 68,000 | 1,810 |
| 2005-09-26 | 359 | 368 | 352 | 368 | 103,000 | 1,840 |
| 2005-09-22 | 360 | 361 | 348 | 361 | 209,000 | 1,805 |
| 2005-09-21 | 376 | 380 | 362 | 368 | 263,000 | 1,840 |
| 2005-09-20 | 385 | 391 | 375 | 376 | 1,325,000 | 1,880 |
| 2005-09-16 | 346 | 379 | 346 | 371 | 2,180,000 | 1,855 |
| 2005-09-15 | 349 | 353 | 338 | 344 | 915,000 | 1,720 |
| 2005-09-14 | 329 | 361 | 329 | 352 | 4,540,000 | 1,760 |
| 2005-09-13 | 318 | 328 | 317 | 326 | 269,000 | 1,630 |
| 2005-09-12 | 321 | 321 | 313 | 318 | 59,000 | 1,590 |
| 2005-09-09 | 321 | 323 | 316 | 317 | 36,000 | 1,585 |
| 2005-09-08 | 320 | 326 | 316 | 320 | 195,000 | 1,600 |
| 2005-09-07 | 321 | 321 | 316 | 317 | 49,000 | 1,585 |
| 2005-09-06 | 317 | 321 | 312 | 321 | 141,000 | 1,605 |
| 2005-09-05 | 317 | 318 | 313 | 317 | 32,000 | 1,585 |
| 2005-09-02 | 318 | 318 | 313 | 318 | 40,000 | 1,590 |
| 2005-09-01 | 307 | 320 | 307 | 318 | 75,000 | 1,590 |
| 2005-08-31 | 311 | 313 | 310 | 310 | 27,000 | 1,550 |
| 2005-08-30 | 313 | 315 | 310 | 311 | 34,000 | 1,555 |
| 2005-08-29 | 314 | 314 | 313 | 313 | 20,000 | 1,565 |
| 2005-08-26 | 313 | 318 | 313 | 316 | 21,000 | 1,580 |
| 2005-08-25 | 319 | 320 | 318 | 318 | 25,000 | 1,590 |
| 2005-08-24 | 318 | 323 | 318 | 320 | 90,000 | 1,600 |
| 2005-08-23 | 319 | 320 | 316 | 319 | 69,000 | 1,595 |
| 2005-08-22 | 317 | 319 | 316 | 319 | 43,000 | 1,595 |
| 2005-08-19 | 317 | 320 | 316 | 319 | 69,000 | 1,595 |
| 2005-08-18 | 315 | 320 | 313 | 320 | 56,000 | 1,600 |
| 2005-08-17 | 315 | 320 | 315 | 316 | 87,000 | 1,580 |
| 2005-08-16 | 316 | 317 | 312 | 316 | 25,000 | 1,580 |
| 2005-08-15 | 311 | 313 | 311 | 313 | 30,000 | 1,565 |
| 2005-08-12 | 320 | 320 | 310 | 311 | 53,000 | 1,555 |
| 2005-08-11 | 320 | 325 | 315 | 318 | 170,000 | 1,590 |
| 2005-08-10 | 309 | 313 | 305 | 312 | 33,000 | 1,560 |
| 2005-08-09 | 299 | 312 | 299 | 310 | 62,000 | 1,550 |
| 2005-08-08 | 293 | 301 | 285 | 301 | 57,000 | 1,505 |
| 2005-08-05 | 303 | 308 | 301 | 304 | 63,000 | 1,520 |
| 2005-08-04 | 316 | 317 | 296 | 308 | 78,000 | 1,540 |
| 2005-08-03 | 326 | 329 | 316 | 316 | 151,000 | 1,580 |
| 2005-08-02 | 326 | 331 | 310 | 322 | 585,000 | 1,610 |
| 2005-08-01 | 311 | 323 | 310 | 321 | 253,000 | 1,605 |
| 2005-07-29 | 311 | 311 | 305 | 311 | 40,000 | 1,555 |
| 2005-07-28 | 317 | 317 | 311 | 311 | 73,000 | 1,555 |
| 2005-07-27 | 306 | 319 | 303 | 316 | 293,000 | 1,580 |
| 2005-07-26 | 305 | 307 | 301 | 303 | 33,000 | 1,515 |
| 2005-07-25 | 306 | 306 | 300 | 305 | 53,000 | 1,525 |
| 2005-07-22 | 303 | 303 | 300 | 302 | 33,000 | 1,510 |
| 2005-07-21 | 303 | 307 | 303 | 304 | 55,000 | 1,520 |
| 2005-07-20 | 305 | 306 | 300 | 306 | 50,000 | 1,530 |
| 2005-07-19 | 300 | 303 | 300 | 303 | 34,000 | 1,515 |
| 2005-07-15 | 308 | 308 | 298 | 301 | 20,000 | 1,505 |
| 2005-07-14 | 306 | 307 | 305 | 307 | 52,000 | 1,535 |
| 2005-07-13 | 303 | 305 | 302 | 305 | 87,000 | 1,525 |
| 2005-07-12 | 302 | 306 | 302 | 302 | 48,000 | 1,510 |
| 2005-07-11 | 303 | 303 | 296 | 299 | 74,000 | 1,495 |
| 2005-07-08 | 297 | 300 | 291 | 293 | 58,000 | 1,465 |
| 2005-07-07 | 306 | 306 | 298 | 299 | 16,000 | 1,495 |
| 2005-07-06 | 303 | 303 | 298 | 300 | 22,000 | 1,500 |
| 2005-07-05 | 307 | 309 | 302 | 303 | 31,000 | 1,515 |
| 2005-07-04 | 306 | 311 | 306 | 307 | 66,000 | 1,535 |
| 2005-07-01 | 303 | 305 | 302 | 305 | 57,000 | 1,525 |
| 2005-06-30 | 303 | 304 | 303 | 304 | 59,000 | 1,520 |
| 2005-06-29 | 310 | 311 | 301 | 303 | 144,000 | 1,515 |
| 2005-06-28 | 305 | 307 | 291 | 306 | 132,000 | 1,530 |
| 2005-06-27 | 310 | 310 | 306 | 306 | 116,000 | 1,530 |
| 2005-06-24 | 303 | 314 | 303 | 309 | 125,000 | 1,545 |
| 2005-06-23 | 305 | 308 | 301 | 306 | 93,000 | 1,530 |
| 2005-06-22 | 300 | 303 | 299 | 301 | 55,000 | 1,505 |
| 2005-06-21 | 297 | 299 | 297 | 298 | 26,000 | 1,490 |
| 2005-06-20 | 305 | 309 | 296 | 298 | 107,000 | 1,490 |
| 2005-06-17 | 295 | 305 | 294 | 300 | 174,000 | 1,500 |
| 2005-06-16 | 295 | 299 | 290 | 290 | 77,000 | 1,450 |
| 2005-06-15 | 284 | 297 | 283 | 294 | 91,000 | 1,470 |
| 2005-06-14 | 284 | 284 | 276 | 284 | 21,000 | 1,420 |
| 2005-06-13 | 284 | 285 | 283 | 283 | 18,000 | 1,415 |
| 2005-06-10 | 282 | 287 | 282 | 284 | 25,000 | 1,420 |
| 2005-06-09 | 286 | 286 | 279 | 279 | 15,000 | 1,395 |
| 2005-06-08 | 280 | 283 | 280 | 283 | 10,000 | 1,415 |
| 2005-06-07 | 285 | 286 | 280 | 280 | 23,000 | 1,400 |
| 2005-06-06 | 284 | 285 | 282 | 285 | 23,000 | 1,425 |
| 2005-06-03 | 290 | 290 | 281 | 281 | 25,000 | 1,405 |
| 2005-06-02 | 286 | 290 | 286 | 290 | 24,000 | 1,450 |
| 2005-06-01 | 281 | 292 | 280 | 291 | 91,000 | 1,455 |
| 2005-05-31 | 284 | 284 | 276 | 281 | 6,000 | 1,405 |
| 2005-05-30 | 280 | 284 | 280 | 283 | 8,000 | 1,415 |
| 2005-05-27 | 275 | 285 | 274 | 280 | 19,000 | 1,400 |
| 2005-05-26 | 280 | 280 | 273 | 278 | 27,000 | 1,390 |
| 2005-05-25 | 289 | 289 | 280 | 280 | 37,000 | 1,400 |
| 2005-05-24 | 281 | 289 | 278 | 289 | 55,000 | 1,445 |
| 2005-05-23 | 285 | 285 | 272 | 272 | 21,000 | 1,360 |
| 2005-05-20 | 289 | 290 | 281 | 286 | 99,000 | 1,430 |
| 2005-05-19 | 273 | 284 | 272 | 284 | 65,000 | 1,420 |
| 2005-05-18 | 266 | 273 | 266 | 272 | 45,000 | 1,360 |
| 2005-05-17 | 280 | 283 | 267 | 271 | 25,000 | 1,355 |
| 2005-05-16 | 284 | 287 | 271 | 280 | 47,000 | 1,400 |
| 2005-05-13 | 289 | 293 | 289 | 289 | 26,000 | 1,445 |
| 2005-05-12 | 293 | 295 | 288 | 293 | 35,000 | 1,465 |
| 2005-05-11 | 293 | 295 | 290 | 292 | 32,000 | 1,460 |
| 2005-05-10 | 294 | 297 | 292 | 292 | 74,000 | 1,460 |
| 2005-05-09 | 288 | 293 | 286 | 293 | 59,000 | 1,465 |
| 2005-05-06 | 283 | 286 | 282 | 284 | 46,000 | 1,420 |
| 2005-05-02 | 278 | 283 | 278 | 282 | 17,000 | 1,410 |
| 2005-04-28 | 280 | 283 | 279 | 283 | 15,000 | 1,415 |
| 2005-04-27 | 287 | 287 | 280 | 285 | 27,000 | 1,425 |
| 2005-04-26 | 284 | 289 | 284 | 289 | 71,000 | 1,445 |
| 2005-04-25 | 287 | 287 | 280 | 284 | 13,000 | 1,420 |
| 2005-04-22 | 284 | 284 | 277 | 277 | 21,000 | 1,385 |
| 2005-04-21 | 268 | 274 | 265 | 274 | 61,000 | 1,370 |
| 2005-04-20 | 278 | 285 | 277 | 280 | 59,000 | 1,400 |
| 2005-04-19 | 269 | 277 | 269 | 275 | 30,000 | 1,375 |
| 2005-04-18 | 275 | 276 | 261 | 265 | 72,000 | 1,325 |
| 2005-04-15 | 287 | 287 | 280 | 286 | 44,000 | 1,430 |
| 2005-04-14 | 287 | 291 | 282 | 289 | 45,000 | 1,445 |
| 2005-04-13 | 290 | 292 | 280 | 287 | 56,000 | 1,435 |
| 2005-04-12 | 294 | 295 | 289 | 290 | 53,000 | 1,450 |
| 2005-04-11 | 303 | 303 | 295 | 296 | 61,000 | 1,480 |
| 2005-04-08 | 305 | 308 | 304 | 304 | 40,000 | 1,520 |
| 2005-04-07 | 310 | 311 | 304 | 304 | 40,000 | 1,520 |
| 2005-04-06 | 306 | 313 | 306 | 309 | 52,000 | 1,545 |
| 2005-04-05 | 306 | 309 | 306 | 309 | 27,000 | 1,545 |
| 2005-04-04 | 308 | 308 | 303 | 306 | 42,000 | 1,530 |
| 2005-04-01 | 308 | 308 | 302 | 305 | 38,000 | 1,525 |
| 2005-03-31 | 296 | 306 | 296 | 306 | 66,000 | 1,530 |
| 2005-03-30 | 304 | 309 | 296 | 296 | 143,000 | 1,480 |
| 2005-03-29 | 316 | 316 | 305 | 307 | 97,000 | 1,535 |
| 2005-03-28 | 305 | 311 | 303 | 311 | 107,000 | 1,555 |
| 2005-03-25 | 319 | 319 | 306 | 308 | 103,000 | 1,540 |
| 2005-03-24 | 326 | 327 | 317 | 322 | 106,000 | 1,610 |
| 2005-03-23 | 328 | 334 | 319 | 324 | 184,000 | 1,620 |
| 2005-03-22 | 329 | 329 | 323 | 326 | 116,000 | 1,630 |
| 2005-03-18 | 322 | 338 | 321 | 325 | 544,000 | 1,625 |
| 2005-03-17 | 312 | 324 | 310 | 320 | 228,000 | 1,600 |
| 2005-03-16 | 310 | 313 | 302 | 312 | 158,000 | 1,560 |
| 2005-03-15 | 319 | 320 | 305 | 312 | 231,000 | 1,560 |
| 2005-03-14 | 314 | 322 | 314 | 319 | 116,000 | 1,595 |
| 2005-03-11 | 315 | 315 | 307 | 315 | 82,000 | 1,575 |
| 2005-03-10 | 315 | 316 | 305 | 307 | 126,000 | 1,535 |
| 2005-03-09 | 313 | 317 | 310 | 314 | 129,000 | 1,570 |
| 2005-03-08 | 315 | 319 | 309 | 317 | 297,000 | 1,585 |
| 2005-03-07 | 324 | 341 | 321 | 322 | 1,389,000 | 1,610 |
| 2005-03-04 | 297 | 321 | 292 | 320 | 1,120,000 | 1,600 |
| 2005-03-03 | 284 | 296 | 281 | 295 | 179,000 | 1,475 |
| 2005-03-02 | 280 | 285 | 280 | 282 | 111,000 | 1,410 |
| 2005-03-01 | 282 | 283 | 276 | 282 | 48,000 | 1,410 |
| 2005-02-28 | 289 | 289 | 281 | 283 | 62,000 | 1,415 |
| 2005-02-25 | 278 | 287 | 278 | 286 | 85,000 | 1,430 |
| 2005-02-24 | 279 | 280 | 274 | 277 | 74,000 | 1,385 |
| 2005-02-23 | 282 | 282 | 276 | 278 | 48,000 | 1,390 |
| 2005-02-22 | 286 | 286 | 276 | 278 | 96,000 | 1,390 |
| 2005-02-21 | 292 | 293 | 283 | 285 | 103,000 | 1,425 |
| 2005-02-18 | 282 | 290 | 282 | 287 | 184,000 | 1,435 |
| 2005-02-17 | 285 | 285 | 282 | 282 | 52,000 | 1,410 |
| 2005-02-16 | 290 | 290 | 283 | 290 | 46,000 | 1,450 |
| 2005-02-15 | 299 | 299 | 286 | 290 | 311,000 | 1,450 |
| 2005-02-14 | 279 | 302 | 275 | 302 | 239,000 | 1,510 |
| 2005-02-10 | 280 | 280 | 275 | 280 | 45,000 | 1,400 |
| 2005-02-09 | 280 | 282 | 272 | 278 | 97,000 | 1,390 |
| 2005-02-08 | 283 | 283 | 273 | 277 | 98,000 | 1,385 |
| 2005-02-07 | 281 | 285 | 280 | 283 | 89,000 | 1,415 |
| 2005-02-04 | 288 | 289 | 279 | 279 | 211,000 | 1,395 |
| 2005-02-03 | 280 | 298 | 278 | 289 | 1,045,000 | 1,445 |
| 2005-02-02 | 267 | 270 | 259 | 270 | 262,000 | 1,350 |
| 2005-02-01 | 253 | 272 | 253 | 271 | 427,000 | 1,355 |
| 2005-01-31 | 252 | 254 | 250 | 250 | 31,000 | 1,250 |
| 2005-01-28 | 252 | 254 | 250 | 252 | 42,000 | 1,260 |
| 2005-01-27 | 252 | 252 | 249 | 252 | 93,000 | 1,260 |
| 2005-01-26 | 251 | 252 | 249 | 252 | 45,000 | 1,260 |
| 2005-01-25 | 253 | 254 | 250 | 251 | 86,000 | 1,255 |
| 2005-01-24 | 250 | 253 | 247 | 253 | 38,000 | 1,265 |
| 2005-01-21 | 246 | 250 | 246 | 250 | 143,000 | 1,250 |
| 2005-01-20 | 248 | 248 | 243 | 248 | 76,000 | 1,240 |
| 2005-01-19 | 252 | 253 | 248 | 248 | 65,000 | 1,240 |
| 2005-01-18 | 254 | 255 | 250 | 251 | 25,000 | 1,255 |
| 2005-01-17 | 253 | 259 | 253 | 255 | 76,000 | 1,275 |
| 2005-01-14 | 258 | 258 | 252 | 252 | 43,000 | 1,260 |
| 2005-01-13 | 254 | 258 | 250 | 257 | 60,000 | 1,285 |
| 2005-01-12 | 253 | 256 | 251 | 255 | 101,000 | 1,275 |
| 2005-01-11 | 260 | 261 | 256 | 256 | 158,000 | 1,280 |
| 2005-01-07 | 259 | 262 | 254 | 256 | 303,000 | 1,280 |
| 2005-01-06 | 245 | 260 | 243 | 259 | 1,325,000 | 1,295 |
| 2005-01-05 | 235 | 239 | 234 | 237 | 308,000 | 1,185 |
| 2005-01-04 | 236 | 236 | 234 | 234 | 61,000 | 1,170 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2017-09-27]1株→0.1株 [1986-03-27]1株→1.2株 [1985-03-27]1株→1.2株
