6998 日本タングステン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 248 | 253 | 247 | 249 | 8,000 | 1,245 |
| 2007-12-27 | 251 | 251 | 250 | 251 | 15,000 | 1,255 |
| 2007-12-26 | 247 | 253 | 247 | 253 | 5,000 | 1,265 |
| 2007-12-25 | 255 | 255 | 245 | 245 | 87,000 | 1,225 |
| 2007-12-21 | 247 | 248 | 245 | 245 | 46,000 | 1,225 |
| 2007-12-20 | 260 | 260 | 244 | 249 | 55,000 | 1,245 |
| 2007-12-19 | 264 | 265 | 260 | 260 | 29,000 | 1,300 |
| 2007-12-18 | 267 | 267 | 265 | 265 | 8,000 | 1,325 |
| 2007-12-17 | 273 | 273 | 267 | 267 | 29,000 | 1,335 |
| 2007-12-14 | 280 | 280 | 273 | 273 | 17,000 | 1,365 |
| 2007-12-13 | 275 | 275 | 271 | 271 | 21,000 | 1,355 |
| 2007-12-12 | 272 | 280 | 270 | 275 | 28,000 | 1,375 |
| 2007-12-11 | 274 | 281 | 274 | 275 | 28,000 | 1,375 |
| 2007-12-10 | 285 | 285 | 273 | 275 | 49,000 | 1,375 |
| 2007-12-07 | 276 | 277 | 268 | 270 | 38,000 | 1,350 |
| 2007-12-06 | 263 | 274 | 263 | 266 | 20,000 | 1,330 |
| 2007-12-05 | 264 | 264 | 259 | 263 | 6,000 | 1,315 |
| 2007-12-04 | 262 | 263 | 262 | 263 | 14,000 | 1,315 |
| 2007-12-03 | 259 | 259 | 256 | 257 | 23,000 | 1,285 |
| 2007-11-30 | 259 | 259 | 255 | 256 | 28,000 | 1,280 |
| 2007-11-29 | 253 | 258 | 253 | 258 | 18,000 | 1,290 |
| 2007-11-28 | 251 | 252 | 250 | 250 | 15,000 | 1,250 |
| 2007-11-27 | 246 | 249 | 246 | 249 | 30,000 | 1,245 |
| 2007-11-26 | 250 | 253 | 250 | 250 | 27,000 | 1,250 |
| 2007-11-22 | 251 | 253 | 245 | 253 | 24,000 | 1,265 |
| 2007-11-21 | 247 | 259 | 247 | 250 | 15,000 | 1,250 |
| 2007-11-20 | 255 | 256 | 242 | 256 | 23,000 | 1,280 |
| 2007-11-19 | 262 | 263 | 260 | 260 | 23,000 | 1,300 |
| 2007-11-16 | 265 | 268 | 261 | 262 | 29,000 | 1,310 |
| 2007-11-15 | 263 | 269 | 262 | 266 | 24,000 | 1,330 |
| 2007-11-14 | 277 | 277 | 273 | 273 | 10,000 | 1,365 |
| 2007-11-13 | 269 | 269 | 261 | 261 | 40,000 | 1,305 |
| 2007-11-12 | 275 | 275 | 270 | 270 | 31,000 | 1,350 |
| 2007-11-09 | 277 | 278 | 275 | 275 | 21,000 | 1,375 |
| 2007-11-08 | 278 | 280 | 275 | 280 | 28,000 | 1,400 |
| 2007-11-07 | 293 | 293 | 283 | 286 | 34,000 | 1,430 |
| 2007-11-06 | 283 | 287 | 283 | 283 | 38,000 | 1,415 |
| 2007-11-05 | 291 | 291 | 284 | 284 | 37,000 | 1,420 |
| 2007-11-02 | 291 | 295 | 290 | 291 | 41,000 | 1,455 |
| 2007-11-01 | 294 | 294 | 290 | 291 | 48,000 | 1,455 |
| 2007-10-31 | 295 | 297 | 295 | 295 | 23,000 | 1,475 |
| 2007-10-30 | 296 | 300 | 296 | 297 | 8,000 | 1,485 |
| 2007-10-29 | 295 | 296 | 293 | 296 | 29,000 | 1,480 |
| 2007-10-26 | 296 | 299 | 292 | 299 | 16,000 | 1,495 |
| 2007-10-25 | 296 | 300 | 295 | 296 | 20,000 | 1,480 |
| 2007-10-24 | 308 | 308 | 295 | 295 | 17,000 | 1,475 |
| 2007-10-23 | 294 | 300 | 294 | 298 | 13,000 | 1,490 |
| 2007-10-22 | 289 | 305 | 284 | 298 | 50,000 | 1,490 |
| 2007-10-19 | 305 | 305 | 302 | 304 | 28,000 | 1,520 |
| 2007-10-18 | 303 | 308 | 303 | 308 | 29,000 | 1,540 |
| 2007-10-17 | 306 | 310 | 306 | 308 | 14,000 | 1,540 |
| 2007-10-16 | 317 | 317 | 307 | 307 | 66,000 | 1,535 |
| 2007-10-15 | 320 | 321 | 318 | 319 | 28,000 | 1,595 |
| 2007-10-12 | 320 | 324 | 320 | 320 | 67,000 | 1,600 |
| 2007-10-11 | 320 | 320 | 316 | 320 | 27,000 | 1,600 |
| 2007-10-10 | 324 | 327 | 320 | 321 | 32,000 | 1,605 |
| 2007-10-09 | 316 | 328 | 316 | 321 | 54,000 | 1,605 |
| 2007-10-05 | 308 | 312 | 308 | 312 | 33,000 | 1,560 |
| 2007-10-04 | 308 | 310 | 307 | 310 | 54,000 | 1,550 |
| 2007-10-03 | 309 | 315 | 307 | 309 | 31,000 | 1,545 |
| 2007-10-02 | 303 | 309 | 303 | 309 | 39,000 | 1,545 |
| 2007-10-01 | 299 | 303 | 299 | 299 | 6,000 | 1,495 |
| 2007-09-28 | 302 | 306 | 295 | 296 | 166,000 | 1,480 |
| 2007-09-27 | 290 | 300 | 290 | 297 | 106,000 | 1,485 |
| 2007-09-26 | 290 | 290 | 284 | 285 | 79,000 | 1,425 |
| 2007-09-25 | 300 | 301 | 285 | 291 | 46,000 | 1,455 |
| 2007-09-21 | 301 | 303 | 301 | 303 | 25,000 | 1,515 |
| 2007-09-20 | 306 | 306 | 301 | 303 | 29,000 | 1,515 |
| 2007-09-19 | 302 | 309 | 302 | 306 | 13,000 | 1,530 |
| 2007-09-18 | 304 | 305 | 300 | 301 | 31,000 | 1,505 |
| 2007-09-14 | 302 | 305 | 300 | 304 | 19,000 | 1,520 |
| 2007-09-13 | 303 | 305 | 300 | 302 | 40,000 | 1,510 |
| 2007-09-12 | 312 | 314 | 305 | 305 | 32,000 | 1,525 |
| 2007-09-11 | 307 | 311 | 307 | 308 | 41,000 | 1,540 |
| 2007-09-10 | 318 | 318 | 305 | 309 | 39,000 | 1,545 |
| 2007-09-07 | 319 | 322 | 316 | 316 | 14,000 | 1,580 |
| 2007-09-06 | 321 | 324 | 316 | 319 | 38,000 | 1,595 |
| 2007-09-05 | 332 | 332 | 323 | 323 | 26,000 | 1,615 |
| 2007-09-04 | 330 | 331 | 328 | 331 | 9,000 | 1,655 |
| 2007-09-03 | 328 | 332 | 328 | 328 | 27,000 | 1,640 |
| 2007-08-31 | 323 | 327 | 322 | 326 | 33,000 | 1,630 |
| 2007-08-30 | 331 | 335 | 323 | 323 | 27,000 | 1,615 |
| 2007-08-29 | 322 | 335 | 322 | 331 | 32,000 | 1,655 |
| 2007-08-28 | 334 | 334 | 330 | 330 | 8,000 | 1,650 |
| 2007-08-27 | 342 | 344 | 328 | 337 | 69,000 | 1,685 |
| 2007-08-24 | 335 | 337 | 327 | 335 | 36,000 | 1,675 |
| 2007-08-23 | 330 | 335 | 320 | 330 | 113,000 | 1,650 |
| 2007-08-22 | 311 | 317 | 311 | 315 | 42,000 | 1,575 |
| 2007-08-21 | 315 | 322 | 312 | 318 | 24,000 | 1,590 |
| 2007-08-20 | 319 | 319 | 307 | 317 | 61,000 | 1,585 |
| 2007-08-17 | 326 | 326 | 301 | 309 | 98,000 | 1,545 |
| 2007-08-16 | 332 | 332 | 320 | 325 | 83,000 | 1,625 |
| 2007-08-15 | 343 | 343 | 334 | 334 | 6,000 | 1,670 |
| 2007-08-14 | 331 | 346 | 331 | 346 | 62,000 | 1,730 |
| 2007-08-13 | 333 | 338 | 333 | 335 | 25,000 | 1,675 |
| 2007-08-10 | 334 | 338 | 331 | 338 | 64,000 | 1,690 |
| 2007-08-09 | 343 | 350 | 331 | 339 | 162,000 | 1,695 |
| 2007-08-08 | 357 | 357 | 337 | 351 | 72,000 | 1,755 |
| 2007-08-07 | 365 | 368 | 357 | 357 | 24,000 | 1,785 |
| 2007-08-06 | 356 | 365 | 356 | 364 | 33,000 | 1,820 |
| 2007-08-03 | 374 | 377 | 360 | 366 | 84,000 | 1,830 |
| 2007-08-02 | 378 | 380 | 374 | 377 | 59,000 | 1,885 |
| 2007-08-01 | 380 | 380 | 371 | 377 | 63,000 | 1,885 |
| 2007-07-31 | 384 | 386 | 376 | 379 | 71,000 | 1,895 |
| 2007-07-30 | 369 | 381 | 369 | 379 | 114,000 | 1,895 |
| 2007-07-27 | 360 | 374 | 359 | 370 | 79,000 | 1,850 |
| 2007-07-26 | 388 | 389 | 375 | 375 | 140,000 | 1,875 |
| 2007-07-25 | 382 | 396 | 382 | 393 | 83,000 | 1,965 |
| 2007-07-24 | 405 | 405 | 390 | 393 | 90,000 | 1,965 |
| 2007-07-23 | 394 | 408 | 380 | 400 | 173,000 | 2,000 |
| 2007-07-20 | 409 | 409 | 398 | 399 | 205,000 | 1,995 |
| 2007-07-19 | 403 | 417 | 398 | 402 | 479,000 | 2,010 |
| 2007-07-18 | 390 | 392 | 378 | 388 | 147,000 | 1,940 |
| 2007-07-17 | 390 | 398 | 387 | 388 | 209,000 | 1,940 |
| 2007-07-13 | 383 | 395 | 373 | 383 | 143,000 | 1,915 |
| 2007-07-12 | 388 | 406 | 372 | 387 | 1,213,000 | 1,935 |
| 2007-07-11 | 360 | 382 | 359 | 378 | 917,000 | 1,890 |
| 2007-07-10 | 364 | 364 | 358 | 358 | 40,000 | 1,790 |
| 2007-07-09 | 361 | 361 | 359 | 360 | 61,000 | 1,800 |
| 2007-07-06 | 355 | 360 | 353 | 359 | 79,000 | 1,795 |
| 2007-07-05 | 354 | 356 | 345 | 350 | 54,000 | 1,750 |
| 2007-07-04 | 364 | 366 | 352 | 356 | 123,000 | 1,780 |
| 2007-07-03 | 344 | 369 | 344 | 359 | 211,000 | 1,795 |
| 2007-07-02 | 342 | 344 | 340 | 344 | 28,000 | 1,720 |
| 2007-06-29 | 343 | 344 | 341 | 344 | 13,000 | 1,720 |
| 2007-06-28 | 340 | 348 | 340 | 348 | 9,000 | 1,740 |
| 2007-06-27 | 341 | 341 | 340 | 340 | 13,000 | 1,700 |
| 2007-06-26 | 342 | 342 | 340 | 340 | 13,000 | 1,700 |
| 2007-06-25 | 348 | 348 | 343 | 347 | 23,000 | 1,735 |
| 2007-06-22 | 346 | 348 | 345 | 348 | 34,000 | 1,740 |
| 2007-06-21 | 345 | 345 | 343 | 345 | 12,000 | 1,725 |
| 2007-06-20 | 344 | 348 | 343 | 348 | 38,000 | 1,740 |
| 2007-06-19 | 348 | 348 | 343 | 348 | 29,000 | 1,740 |
| 2007-06-18 | 347 | 349 | 338 | 347 | 48,000 | 1,735 |
| 2007-06-15 | 343 | 348 | 343 | 348 | 15,000 | 1,740 |
| 2007-06-14 | 342 | 342 | 340 | 340 | 18,000 | 1,700 |
| 2007-06-13 | 345 | 345 | 342 | 343 | 8,000 | 1,715 |
| 2007-06-12 | 352 | 352 | 343 | 350 | 36,000 | 1,750 |
| 2007-06-11 | 357 | 357 | 350 | 350 | 20,000 | 1,750 |
| 2007-06-08 | 343 | 343 | 340 | 342 | 5,000 | 1,710 |
| 2007-06-07 | 348 | 348 | 343 | 343 | 14,000 | 1,715 |
| 2007-06-06 | 344 | 350 | 344 | 348 | 39,000 | 1,740 |
| 2007-06-05 | 346 | 346 | 342 | 343 | 16,000 | 1,715 |
| 2007-06-04 | 350 | 350 | 346 | 346 | 13,000 | 1,730 |
| 2007-06-01 | 350 | 352 | 348 | 350 | 10,000 | 1,750 |
| 2007-05-31 | 352 | 355 | 348 | 355 | 22,000 | 1,775 |
| 2007-05-30 | 345 | 355 | 345 | 355 | 25,000 | 1,775 |
| 2007-05-29 | 339 | 345 | 335 | 345 | 24,000 | 1,725 |
| 2007-05-28 | 337 | 337 | 333 | 335 | 9,000 | 1,675 |
| 2007-05-25 | 335 | 336 | 333 | 336 | 6,000 | 1,680 |
| 2007-05-24 | 338 | 338 | 336 | 336 | 4,000 | 1,680 |
| 2007-05-23 | 336 | 340 | 332 | 340 | 20,000 | 1,700 |
| 2007-05-22 | 335 | 335 | 330 | 333 | 9,000 | 1,665 |
| 2007-05-21 | 329 | 335 | 328 | 331 | 10,000 | 1,655 |
| 2007-05-18 | 341 | 341 | 329 | 330 | 54,000 | 1,650 |
| 2007-05-17 | 338 | 360 | 337 | 340 | 69,000 | 1,700 |
| 2007-05-16 | 336 | 338 | 336 | 338 | 12,000 | 1,690 |
| 2007-05-15 | 342 | 342 | 336 | 336 | 6,000 | 1,680 |
| 2007-05-14 | 345 | 355 | 345 | 345 | 26,000 | 1,725 |
| 2007-05-11 | 353 | 353 | 345 | 349 | 73,000 | 1,745 |
| 2007-05-10 | 355 | 359 | 347 | 354 | 50,000 | 1,770 |
| 2007-05-09 | 337 | 340 | 334 | 340 | 19,000 | 1,700 |
| 2007-05-08 | 339 | 343 | 339 | 339 | 38,000 | 1,695 |
| 2007-05-07 | 330 | 335 | 324 | 334 | 21,000 | 1,670 |
| 2007-05-02 | 329 | 332 | 322 | 332 | 24,000 | 1,660 |
| 2007-05-01 | 331 | 331 | 328 | 328 | 9,000 | 1,640 |
| 2007-04-27 | 331 | 338 | 328 | 330 | 17,000 | 1,650 |
| 2007-04-26 | 330 | 332 | 330 | 332 | 33,000 | 1,660 |
| 2007-04-25 | 329 | 329 | 329 | 329 | 4,000 | 1,645 |
| 2007-04-24 | 325 | 327 | 325 | 327 | 16,000 | 1,635 |
| 2007-04-23 | 327 | 329 | 323 | 329 | 31,000 | 1,645 |
| 2007-04-20 | 330 | 330 | 327 | 330 | 37,000 | 1,650 |
| 2007-04-19 | 332 | 332 | 327 | 327 | 9,000 | 1,635 |
| 2007-04-18 | 325 | 334 | 325 | 334 | 25,000 | 1,670 |
| 2007-04-17 | 332 | 333 | 329 | 331 | 39,000 | 1,655 |
| 2007-04-16 | 338 | 338 | 334 | 335 | 14,000 | 1,675 |
| 2007-04-13 | 339 | 342 | 339 | 339 | 18,000 | 1,695 |
| 2007-04-12 | 339 | 339 | 338 | 338 | 7,000 | 1,690 |
| 2007-04-11 | 341 | 341 | 338 | 339 | 7,000 | 1,695 |
| 2007-04-10 | 337 | 342 | 337 | 340 | 23,000 | 1,700 |
| 2007-04-09 | 335 | 338 | 335 | 338 | 21,000 | 1,690 |
| 2007-04-06 | 336 | 337 | 334 | 336 | 36,000 | 1,680 |
| 2007-04-05 | 334 | 339 | 334 | 336 | 26,000 | 1,680 |
| 2007-04-04 | 332 | 336 | 332 | 334 | 35,000 | 1,670 |
| 2007-04-03 | 329 | 334 | 329 | 332 | 17,000 | 1,660 |
| 2007-04-02 | 346 | 346 | 334 | 334 | 39,000 | 1,670 |
| 2007-03-30 | 345 | 346 | 343 | 346 | 18,000 | 1,730 |
| 2007-03-29 | 352 | 352 | 337 | 345 | 47,000 | 1,725 |
| 2007-03-28 | 355 | 355 | 353 | 353 | 13,000 | 1,765 |
| 2007-03-27 | 355 | 356 | 353 | 354 | 32,000 | 1,770 |
| 2007-03-26 | 365 | 365 | 360 | 360 | 34,000 | 1,800 |
| 2007-03-23 | 361 | 362 | 360 | 360 | 14,000 | 1,800 |
| 2007-03-22 | 359 | 362 | 358 | 359 | 41,000 | 1,795 |
| 2007-03-20 | 360 | 362 | 356 | 356 | 48,000 | 1,780 |
| 2007-03-19 | 357 | 358 | 356 | 356 | 15,000 | 1,780 |
| 2007-03-16 | 364 | 364 | 357 | 360 | 19,000 | 1,800 |
| 2007-03-15 | 356 | 369 | 356 | 364 | 41,000 | 1,820 |
| 2007-03-14 | 359 | 360 | 355 | 355 | 43,000 | 1,775 |
| 2007-03-13 | 367 | 369 | 365 | 365 | 14,000 | 1,825 |
| 2007-03-12 | 370 | 370 | 365 | 365 | 67,000 | 1,825 |
| 2007-03-09 | 367 | 370 | 366 | 367 | 64,000 | 1,835 |
| 2007-03-08 | 366 | 366 | 359 | 366 | 41,000 | 1,830 |
| 2007-03-07 | 363 | 367 | 356 | 364 | 57,000 | 1,820 |
| 2007-03-06 | 351 | 359 | 351 | 358 | 33,000 | 1,790 |
| 2007-03-05 | 362 | 362 | 350 | 354 | 49,000 | 1,770 |
| 2007-03-02 | 364 | 366 | 362 | 366 | 49,000 | 1,830 |
| 2007-03-01 | 371 | 375 | 360 | 363 | 75,000 | 1,815 |
| 2007-02-28 | 365 | 370 | 356 | 370 | 176,000 | 1,850 |
| 2007-02-27 | 385 | 386 | 375 | 380 | 135,000 | 1,900 |
| 2007-02-26 | 380 | 388 | 377 | 380 | 126,000 | 1,900 |
| 2007-02-23 | 380 | 380 | 375 | 379 | 83,000 | 1,895 |
| 2007-02-22 | 376 | 383 | 376 | 378 | 88,000 | 1,890 |
| 2007-02-21 | 372 | 375 | 372 | 375 | 125,000 | 1,875 |
| 2007-02-20 | 372 | 374 | 372 | 372 | 48,000 | 1,860 |
| 2007-02-19 | 369 | 371 | 369 | 371 | 71,000 | 1,855 |
| 2007-02-16 | 369 | 370 | 367 | 370 | 28,000 | 1,850 |
| 2007-02-15 | 367 | 370 | 367 | 369 | 55,000 | 1,845 |
| 2007-02-14 | 372 | 373 | 369 | 372 | 36,000 | 1,860 |
| 2007-02-13 | 369 | 373 | 366 | 367 | 97,000 | 1,835 |
| 2007-02-09 | 368 | 372 | 364 | 369 | 124,000 | 1,845 |
| 2007-02-08 | 368 | 379 | 368 | 376 | 153,000 | 1,880 |
| 2007-02-07 | 363 | 364 | 362 | 363 | 48,000 | 1,815 |
| 2007-02-06 | 362 | 363 | 362 | 363 | 20,000 | 1,815 |
| 2007-02-05 | 364 | 364 | 362 | 362 | 29,000 | 1,810 |
| 2007-02-02 | 364 | 366 | 363 | 364 | 18,000 | 1,820 |
| 2007-02-01 | 359 | 367 | 354 | 364 | 64,000 | 1,820 |
| 2007-01-31 | 369 | 369 | 363 | 364 | 53,000 | 1,820 |
| 2007-01-30 | 372 | 374 | 368 | 368 | 139,000 | 1,840 |
| 2007-01-29 | 372 | 374 | 371 | 372 | 82,000 | 1,860 |
| 2007-01-26 | 368 | 371 | 367 | 371 | 15,000 | 1,855 |
| 2007-01-25 | 366 | 372 | 365 | 368 | 63,000 | 1,840 |
| 2007-01-24 | 367 | 367 | 363 | 365 | 62,000 | 1,825 |
| 2007-01-23 | 367 | 367 | 364 | 365 | 55,000 | 1,825 |
| 2007-01-22 | 363 | 368 | 363 | 366 | 77,000 | 1,830 |
| 2007-01-19 | 366 | 368 | 362 | 362 | 62,000 | 1,810 |
| 2007-01-18 | 366 | 366 | 365 | 366 | 38,000 | 1,830 |
| 2007-01-17 | 364 | 369 | 364 | 368 | 61,000 | 1,840 |
| 2007-01-16 | 362 | 367 | 362 | 366 | 64,000 | 1,830 |
| 2007-01-15 | 360 | 363 | 360 | 362 | 29,000 | 1,810 |
| 2007-01-12 | 362 | 363 | 357 | 363 | 70,000 | 1,815 |
| 2007-01-11 | 367 | 367 | 359 | 360 | 44,000 | 1,800 |
| 2007-01-10 | 367 | 367 | 361 | 362 | 41,000 | 1,810 |
| 2007-01-09 | 362 | 365 | 361 | 362 | 29,000 | 1,810 |
| 2007-01-05 | 366 | 367 | 360 | 363 | 47,000 | 1,815 |
| 2007-01-04 | 370 | 370 | 361 | 364 | 38,000 | 1,820 |
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