6998 日本タングステン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 358 | 363 | 358 | 363 | 22,000 | 1,815 |
| 2006-12-28 | 363 | 364 | 360 | 361 | 48,000 | 1,805 |
| 2006-12-27 | 368 | 368 | 360 | 361 | 17,000 | 1,805 |
| 2006-12-26 | 361 | 368 | 358 | 359 | 51,000 | 1,795 |
| 2006-12-25 | 367 | 368 | 361 | 361 | 45,000 | 1,805 |
| 2006-12-22 | 365 | 368 | 365 | 367 | 29,000 | 1,835 |
| 2006-12-21 | 368 | 370 | 366 | 366 | 63,000 | 1,830 |
| 2006-12-20 | 369 | 371 | 366 | 368 | 32,000 | 1,840 |
| 2006-12-19 | 369 | 374 | 365 | 372 | 63,000 | 1,860 |
| 2006-12-18 | 369 | 371 | 366 | 370 | 47,000 | 1,850 |
| 2006-12-15 | 370 | 371 | 367 | 370 | 68,000 | 1,850 |
| 2006-12-14 | 375 | 377 | 364 | 372 | 102,000 | 1,860 |
| 2006-12-13 | 365 | 378 | 365 | 375 | 179,000 | 1,875 |
| 2006-12-12 | 364 | 365 | 358 | 363 | 71,000 | 1,815 |
| 2006-12-11 | 360 | 362 | 355 | 360 | 68,000 | 1,800 |
| 2006-12-08 | 354 | 358 | 354 | 355 | 31,000 | 1,775 |
| 2006-12-07 | 358 | 358 | 353 | 354 | 30,000 | 1,770 |
| 2006-12-06 | 353 | 358 | 353 | 358 | 39,000 | 1,790 |
| 2006-12-05 | 358 | 363 | 353 | 353 | 61,000 | 1,765 |
| 2006-12-04 | 360 | 360 | 356 | 359 | 16,000 | 1,795 |
| 2006-12-01 | 352 | 361 | 352 | 356 | 53,000 | 1,780 |
| 2006-11-30 | 360 | 360 | 352 | 357 | 60,000 | 1,785 |
| 2006-11-29 | 343 | 353 | 343 | 352 | 101,000 | 1,760 |
| 2006-11-28 | 343 | 344 | 341 | 342 | 27,000 | 1,710 |
| 2006-11-27 | 348 | 348 | 342 | 345 | 15,000 | 1,725 |
| 2006-11-24 | 349 | 349 | 338 | 345 | 25,000 | 1,725 |
| 2006-11-22 | 338 | 349 | 337 | 345 | 32,000 | 1,725 |
| 2006-11-21 | 343 | 349 | 338 | 339 | 43,000 | 1,695 |
| 2006-11-20 | 352 | 353 | 339 | 340 | 143,000 | 1,700 |
| 2006-11-17 | 360 | 360 | 348 | 350 | 86,000 | 1,750 |
| 2006-11-16 | 356 | 359 | 344 | 345 | 109,000 | 1,725 |
| 2006-11-15 | 363 | 369 | 360 | 366 | 107,000 | 1,830 |
| 2006-11-14 | 346 | 364 | 345 | 362 | 181,000 | 1,810 |
| 2006-11-13 | 349 | 349 | 339 | 346 | 86,000 | 1,730 |
| 2006-11-10 | 353 | 361 | 348 | 353 | 246,000 | 1,765 |
| 2006-11-09 | 342 | 355 | 342 | 355 | 372,000 | 1,775 |
| 2006-11-08 | 345 | 349 | 338 | 340 | 158,000 | 1,700 |
| 2006-11-07 | 335 | 345 | 335 | 345 | 122,000 | 1,725 |
| 2006-11-06 | 335 | 335 | 332 | 332 | 26,000 | 1,660 |
| 2006-11-02 | 334 | 336 | 333 | 335 | 46,000 | 1,675 |
| 2006-11-01 | 335 | 339 | 333 | 334 | 34,000 | 1,670 |
| 2006-10-31 | 337 | 338 | 332 | 333 | 61,000 | 1,665 |
| 2006-10-30 | 342 | 342 | 337 | 337 | 57,000 | 1,685 |
| 2006-10-27 | 352 | 352 | 339 | 342 | 254,000 | 1,710 |
| 2006-10-26 | 330 | 330 | 327 | 327 | 23,000 | 1,635 |
| 2006-10-25 | 331 | 331 | 326 | 330 | 43,000 | 1,650 |
| 2006-10-24 | 332 | 336 | 327 | 332 | 85,000 | 1,660 |
| 2006-10-23 | 330 | 330 | 322 | 330 | 53,000 | 1,650 |
| 2006-10-20 | 331 | 331 | 329 | 329 | 9,000 | 1,645 |
| 2006-10-19 | 330 | 332 | 329 | 331 | 14,000 | 1,655 |
| 2006-10-18 | 330 | 330 | 321 | 328 | 36,000 | 1,640 |
| 2006-10-17 | 334 | 336 | 328 | 330 | 30,000 | 1,650 |
| 2006-10-16 | 325 | 335 | 325 | 335 | 31,000 | 1,675 |
| 2006-10-13 | 320 | 325 | 320 | 325 | 14,000 | 1,625 |
| 2006-10-12 | 313 | 320 | 313 | 320 | 48,000 | 1,600 |
| 2006-10-11 | 327 | 328 | 315 | 318 | 37,000 | 1,590 |
| 2006-10-10 | 337 | 337 | 328 | 328 | 33,000 | 1,640 |
| 2006-10-06 | 337 | 337 | 332 | 335 | 23,000 | 1,675 |
| 2006-10-05 | 335 | 338 | 335 | 335 | 29,000 | 1,675 |
| 2006-10-04 | 340 | 345 | 335 | 335 | 34,000 | 1,675 |
| 2006-10-03 | 338 | 342 | 338 | 340 | 41,000 | 1,700 |
| 2006-10-02 | 343 | 343 | 340 | 342 | 21,000 | 1,710 |
| 2006-09-29 | 336 | 341 | 336 | 338 | 62,000 | 1,690 |
| 2006-09-28 | 334 | 336 | 331 | 335 | 21,000 | 1,675 |
| 2006-09-27 | 326 | 331 | 325 | 327 | 22,000 | 1,635 |
| 2006-09-26 | 335 | 335 | 325 | 325 | 28,000 | 1,625 |
| 2006-09-25 | 330 | 335 | 329 | 334 | 38,000 | 1,670 |
| 2006-09-22 | 336 | 336 | 330 | 330 | 56,000 | 1,650 |
| 2006-09-21 | 339 | 339 | 333 | 336 | 45,000 | 1,680 |
| 2006-09-20 | 338 | 340 | 333 | 336 | 38,000 | 1,680 |
| 2006-09-19 | 348 | 348 | 340 | 345 | 41,000 | 1,725 |
| 2006-09-15 | 343 | 343 | 338 | 340 | 54,000 | 1,700 |
| 2006-09-14 | 350 | 364 | 343 | 343 | 141,000 | 1,715 |
| 2006-09-13 | 367 | 376 | 343 | 347 | 200,000 | 1,735 |
| 2006-09-12 | 388 | 394 | 371 | 371 | 239,000 | 1,855 |
| 2006-09-11 | 400 | 400 | 375 | 385 | 519,000 | 1,925 |
| 2006-09-08 | 347 | 398 | 345 | 398 | 915,000 | 1,990 |
| 2006-09-07 | 344 | 347 | 341 | 341 | 83,000 | 1,705 |
| 2006-09-06 | 338 | 350 | 338 | 342 | 135,000 | 1,710 |
| 2006-09-05 | 338 | 338 | 335 | 338 | 55,000 | 1,690 |
| 2006-09-04 | 330 | 336 | 330 | 335 | 77,000 | 1,675 |
| 2006-09-01 | 331 | 332 | 328 | 328 | 20,000 | 1,640 |
| 2006-08-31 | 332 | 332 | 325 | 332 | 37,000 | 1,660 |
| 2006-08-30 | 329 | 332 | 327 | 328 | 18,000 | 1,640 |
| 2006-08-29 | 332 | 333 | 329 | 329 | 16,000 | 1,645 |
| 2006-08-28 | 340 | 340 | 330 | 330 | 78,000 | 1,650 |
| 2006-08-25 | 340 | 342 | 340 | 341 | 15,000 | 1,705 |
| 2006-08-24 | 341 | 342 | 336 | 341 | 25,000 | 1,705 |
| 2006-08-23 | 339 | 344 | 338 | 342 | 37,000 | 1,710 |
| 2006-08-22 | 337 | 339 | 335 | 337 | 17,000 | 1,685 |
| 2006-08-21 | 336 | 337 | 336 | 336 | 23,000 | 1,680 |
| 2006-08-18 | 337 | 338 | 335 | 337 | 25,000 | 1,685 |
| 2006-08-17 | 339 | 341 | 335 | 337 | 47,000 | 1,685 |
| 2006-08-16 | 330 | 336 | 328 | 335 | 43,000 | 1,675 |
| 2006-08-15 | 325 | 328 | 325 | 328 | 16,000 | 1,640 |
| 2006-08-14 | 324 | 327 | 322 | 325 | 34,000 | 1,625 |
| 2006-08-11 | 330 | 330 | 322 | 325 | 21,000 | 1,625 |
| 2006-08-10 | 337 | 337 | 327 | 330 | 61,000 | 1,650 |
| 2006-08-09 | 318 | 333 | 318 | 332 | 61,000 | 1,660 |
| 2006-08-08 | 313 | 316 | 310 | 316 | 13,000 | 1,580 |
| 2006-08-07 | 310 | 321 | 310 | 313 | 33,000 | 1,565 |
| 2006-08-04 | 312 | 315 | 310 | 310 | 47,000 | 1,550 |
| 2006-08-03 | 321 | 321 | 311 | 313 | 53,000 | 1,565 |
| 2006-08-02 | 313 | 314 | 309 | 309 | 53,000 | 1,545 |
| 2006-08-01 | 320 | 320 | 312 | 313 | 37,000 | 1,565 |
| 2006-07-31 | 330 | 330 | 320 | 320 | 6,000 | 1,600 |
| 2006-07-28 | 316 | 316 | 315 | 315 | 7,000 | 1,575 |
| 2006-07-27 | 314 | 317 | 307 | 317 | 7,000 | 1,585 |
| 2006-07-26 | 320 | 322 | 315 | 315 | 26,000 | 1,575 |
| 2006-07-25 | 320 | 320 | 315 | 319 | 35,000 | 1,595 |
| 2006-07-24 | 297 | 300 | 297 | 300 | 11,000 | 1,500 |
| 2006-07-21 | 295 | 306 | 295 | 300 | 23,000 | 1,500 |
| 2006-07-20 | 310 | 310 | 297 | 302 | 39,000 | 1,510 |
| 2006-07-19 | 302 | 303 | 290 | 290 | 118,000 | 1,450 |
| 2006-07-18 | 320 | 320 | 300 | 305 | 36,000 | 1,525 |
| 2006-07-14 | 325 | 326 | 325 | 325 | 13,000 | 1,625 |
| 2006-07-13 | 333 | 333 | 330 | 332 | 11,000 | 1,660 |
| 2006-07-12 | 338 | 338 | 333 | 333 | 11,000 | 1,665 |
| 2006-07-11 | 349 | 349 | 338 | 340 | 15,000 | 1,700 |
| 2006-07-10 | 331 | 339 | 327 | 339 | 44,000 | 1,695 |
| 2006-07-07 | 336 | 341 | 334 | 335 | 33,000 | 1,675 |
| 2006-07-06 | 337 | 341 | 335 | 339 | 22,000 | 1,695 |
| 2006-07-05 | 337 | 343 | 335 | 342 | 38,000 | 1,710 |
| 2006-07-04 | 353 | 353 | 343 | 343 | 32,000 | 1,715 |
| 2006-07-03 | 337 | 352 | 335 | 348 | 66,000 | 1,740 |
| 2006-06-30 | 329 | 332 | 326 | 327 | 48,000 | 1,635 |
| 2006-06-29 | 325 | 325 | 324 | 325 | 10,000 | 1,625 |
| 2006-06-28 | 321 | 325 | 320 | 321 | 35,000 | 1,605 |
| 2006-06-27 | 335 | 335 | 326 | 327 | 25,000 | 1,635 |
| 2006-06-26 | 322 | 327 | 322 | 325 | 20,000 | 1,625 |
| 2006-06-23 | 323 | 325 | 320 | 320 | 18,000 | 1,600 |
| 2006-06-22 | 315 | 320 | 315 | 318 | 28,000 | 1,590 |
| 2006-06-21 | 320 | 320 | 310 | 310 | 40,000 | 1,550 |
| 2006-06-20 | 320 | 325 | 315 | 316 | 35,000 | 1,580 |
| 2006-06-19 | 310 | 318 | 309 | 318 | 55,000 | 1,590 |
| 2006-06-16 | 320 | 320 | 305 | 305 | 103,000 | 1,525 |
| 2006-06-15 | 301 | 313 | 301 | 302 | 31,000 | 1,510 |
| 2006-06-14 | 289 | 299 | 285 | 299 | 16,000 | 1,495 |
| 2006-06-13 | 298 | 298 | 285 | 289 | 75,000 | 1,445 |
| 2006-06-12 | 298 | 301 | 293 | 300 | 51,000 | 1,500 |
| 2006-06-09 | 279 | 299 | 279 | 293 | 124,000 | 1,465 |
| 2006-06-08 | 295 | 295 | 268 | 280 | 98,000 | 1,400 |
| 2006-06-07 | 293 | 305 | 290 | 297 | 118,000 | 1,485 |
| 2006-06-06 | 305 | 315 | 294 | 303 | 117,000 | 1,515 |
| 2006-06-05 | 320 | 325 | 310 | 315 | 56,000 | 1,575 |
| 2006-06-02 | 329 | 329 | 305 | 320 | 107,000 | 1,600 |
| 2006-06-01 | 336 | 336 | 328 | 336 | 77,000 | 1,680 |
| 2006-05-31 | 347 | 347 | 328 | 328 | 47,000 | 1,640 |
| 2006-05-30 | 361 | 363 | 354 | 354 | 130,000 | 1,770 |
| 2006-05-29 | 370 | 370 | 361 | 363 | 145,000 | 1,815 |
| 2006-05-26 | 369 | 372 | 364 | 367 | 27,000 | 1,835 |
| 2006-05-25 | 364 | 365 | 362 | 364 | 34,000 | 1,820 |
| 2006-05-24 | 368 | 368 | 360 | 362 | 30,000 | 1,810 |
| 2006-05-23 | 380 | 380 | 372 | 372 | 20,000 | 1,860 |
| 2006-05-22 | 388 | 395 | 388 | 388 | 6,000 | 1,940 |
| 2006-05-19 | 395 | 395 | 388 | 393 | 52,000 | 1,965 |
| 2006-05-18 | 379 | 390 | 360 | 388 | 89,000 | 1,940 |
| 2006-05-17 | 384 | 385 | 380 | 382 | 17,000 | 1,910 |
| 2006-05-16 | 390 | 390 | 382 | 383 | 28,000 | 1,915 |
| 2006-05-15 | 388 | 393 | 382 | 393 | 55,000 | 1,965 |
| 2006-05-12 | 404 | 404 | 390 | 400 | 47,000 | 2,000 |
| 2006-05-11 | 411 | 412 | 405 | 405 | 44,000 | 2,025 |
| 2006-05-10 | 414 | 414 | 410 | 411 | 22,000 | 2,055 |
| 2006-05-09 | 421 | 425 | 419 | 420 | 42,000 | 2,100 |
| 2006-05-08 | 415 | 418 | 415 | 418 | 27,000 | 2,090 |
| 2006-05-02 | 408 | 418 | 408 | 411 | 25,000 | 2,055 |
| 2006-05-01 | 415 | 419 | 412 | 412 | 26,000 | 2,060 |
| 2006-04-28 | 415 | 415 | 403 | 408 | 35,000 | 2,040 |
| 2006-04-27 | 405 | 425 | 405 | 415 | 80,000 | 2,075 |
| 2006-04-26 | 411 | 411 | 400 | 401 | 70,000 | 2,005 |
| 2006-04-25 | 416 | 420 | 410 | 410 | 24,000 | 2,050 |
| 2006-04-24 | 415 | 415 | 395 | 396 | 48,000 | 1,980 |
| 2006-04-21 | 423 | 423 | 415 | 416 | 67,000 | 2,080 |
| 2006-04-20 | 430 | 430 | 422 | 423 | 26,000 | 2,115 |
| 2006-04-19 | 429 | 432 | 426 | 429 | 60,000 | 2,145 |
| 2006-04-18 | 421 | 429 | 421 | 426 | 37,000 | 2,130 |
| 2006-04-17 | 439 | 439 | 420 | 421 | 36,000 | 2,105 |
| 2006-04-14 | 437 | 443 | 434 | 442 | 38,000 | 2,210 |
| 2006-04-13 | 446 | 446 | 435 | 442 | 54,000 | 2,210 |
| 2006-04-12 | 440 | 442 | 440 | 442 | 44,000 | 2,210 |
| 2006-04-11 | 448 | 453 | 448 | 449 | 29,000 | 2,245 |
| 2006-04-10 | 448 | 453 | 447 | 448 | 33,000 | 2,240 |
| 2006-04-07 | 452 | 453 | 446 | 453 | 39,000 | 2,265 |
| 2006-04-06 | 455 | 455 | 450 | 453 | 31,000 | 2,265 |
| 2006-04-05 | 453 | 454 | 452 | 453 | 40,000 | 2,265 |
| 2006-04-04 | 455 | 456 | 453 | 454 | 45,000 | 2,270 |
| 2006-04-03 | 459 | 460 | 453 | 453 | 36,000 | 2,265 |
| 2006-03-31 | 452 | 456 | 449 | 456 | 30,000 | 2,280 |
| 2006-03-30 | 442 | 450 | 442 | 447 | 29,000 | 2,235 |
| 2006-03-29 | 446 | 452 | 441 | 442 | 27,000 | 2,210 |
| 2006-03-28 | 443 | 453 | 436 | 451 | 35,000 | 2,255 |
| 2006-03-27 | 450 | 451 | 445 | 447 | 16,000 | 2,235 |
| 2006-03-24 | 454 | 456 | 450 | 450 | 39,000 | 2,250 |
| 2006-03-23 | 453 | 460 | 452 | 454 | 37,000 | 2,270 |
| 2006-03-22 | 452 | 453 | 450 | 450 | 13,000 | 2,250 |
| 2006-03-20 | 437 | 450 | 437 | 450 | 48,000 | 2,250 |
| 2006-03-17 | 442 | 448 | 436 | 447 | 39,000 | 2,235 |
| 2006-03-16 | 462 | 475 | 450 | 450 | 62,000 | 2,250 |
| 2006-03-15 | 469 | 470 | 460 | 460 | 45,000 | 2,300 |
| 2006-03-14 | 451 | 479 | 451 | 470 | 118,000 | 2,350 |
| 2006-03-13 | 450 | 456 | 443 | 446 | 106,000 | 2,230 |
| 2006-03-10 | 445 | 448 | 440 | 447 | 19,000 | 2,235 |
| 2006-03-09 | 431 | 445 | 431 | 440 | 44,000 | 2,200 |
| 2006-03-08 | 431 | 445 | 421 | 430 | 38,000 | 2,150 |
| 2006-03-07 | 423 | 435 | 415 | 415 | 51,000 | 2,075 |
| 2006-03-06 | 414 | 415 | 410 | 413 | 43,000 | 2,065 |
| 2006-03-03 | 428 | 428 | 412 | 415 | 46,000 | 2,075 |
| 2006-03-02 | 440 | 440 | 430 | 430 | 25,000 | 2,150 |
| 2006-03-01 | 435 | 447 | 431 | 440 | 62,000 | 2,200 |
| 2006-02-28 | 430 | 450 | 428 | 445 | 73,000 | 2,225 |
| 2006-02-27 | 433 | 445 | 433 | 440 | 56,000 | 2,200 |
| 2006-02-24 | 431 | 435 | 427 | 428 | 33,000 | 2,140 |
| 2006-02-23 | 425 | 426 | 419 | 421 | 53,000 | 2,105 |
| 2006-02-22 | 388 | 420 | 388 | 420 | 66,000 | 2,100 |
| 2006-02-21 | 366 | 390 | 366 | 383 | 121,000 | 1,915 |
| 2006-02-20 | 401 | 405 | 381 | 381 | 85,000 | 1,905 |
| 2006-02-17 | 429 | 429 | 410 | 410 | 47,000 | 2,050 |
| 2006-02-16 | 420 | 435 | 420 | 429 | 56,000 | 2,145 |
| 2006-02-15 | 447 | 458 | 430 | 430 | 75,000 | 2,150 |
| 2006-02-14 | 419 | 442 | 405 | 442 | 161,000 | 2,210 |
| 2006-02-13 | 450 | 455 | 425 | 426 | 119,000 | 2,130 |
| 2006-02-10 | 477 | 477 | 451 | 464 | 147,000 | 2,320 |
| 2006-02-09 | 491 | 491 | 472 | 472 | 239,000 | 2,360 |
| 2006-02-08 | 504 | 504 | 482 | 496 | 194,000 | 2,480 |
| 2006-02-07 | 511 | 514 | 497 | 510 | 314,000 | 2,550 |
| 2006-02-06 | 517 | 517 | 504 | 512 | 643,000 | 2,560 |
| 2006-02-03 | 480 | 500 | 472 | 497 | 1,118,000 | 2,485 |
| 2006-02-02 | 457 | 469 | 455 | 460 | 344,000 | 2,300 |
| 2006-02-01 | 426 | 450 | 426 | 442 | 258,000 | 2,210 |
| 2006-01-31 | 425 | 428 | 420 | 428 | 107,000 | 2,140 |
| 2006-01-30 | 433 | 433 | 417 | 420 | 196,000 | 2,100 |
| 2006-01-27 | 427 | 431 | 423 | 430 | 52,000 | 2,150 |
| 2006-01-26 | 417 | 422 | 416 | 422 | 37,000 | 2,110 |
| 2006-01-25 | 420 | 422 | 405 | 422 | 39,000 | 2,110 |
| 2006-01-24 | 395 | 413 | 395 | 413 | 39,000 | 2,065 |
| 2006-01-23 | 420 | 420 | 390 | 390 | 69,000 | 1,950 |
| 2006-01-20 | 417 | 424 | 417 | 423 | 56,000 | 2,115 |
| 2006-01-19 | 373 | 418 | 373 | 418 | 106,000 | 2,090 |
| 2006-01-18 | 414 | 419 | 375 | 388 | 119,000 | 1,940 |
| 2006-01-17 | 448 | 448 | 425 | 434 | 75,000 | 2,170 |
| 2006-01-16 | 448 | 455 | 446 | 450 | 59,000 | 2,250 |
| 2006-01-13 | 458 | 463 | 453 | 455 | 43,000 | 2,275 |
| 2006-01-12 | 462 | 462 | 457 | 461 | 91,000 | 2,305 |
| 2006-01-11 | 467 | 467 | 460 | 460 | 42,000 | 2,300 |
| 2006-01-10 | 469 | 469 | 461 | 462 | 69,000 | 2,310 |
| 2006-01-06 | 459 | 462 | 458 | 461 | 81,000 | 2,305 |
| 2006-01-05 | 456 | 459 | 454 | 456 | 58,000 | 2,280 |
| 2006-01-04 | 459 | 459 | 450 | 454 | 32,000 | 2,270 |
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
