6998 日本タングステン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 128 | 133 | 128 | 133 | 13,000 | 665 |
| 2008-12-29 | 129 | 134 | 129 | 134 | 4,000 | 670 |
| 2008-12-26 | 122 | 130 | 122 | 126 | 13,000 | 630 |
| 2008-12-25 | 120 | 125 | 117 | 122 | 39,000 | 610 |
| 2008-12-24 | 140 | 140 | 117 | 121 | 76,000 | 605 |
| 2008-12-22 | 137 | 137 | 136 | 137 | 12,000 | 685 |
| 2008-12-19 | 139 | 139 | 135 | 137 | 17,000 | 685 |
| 2008-12-18 | 140 | 140 | 138 | 140 | 6,000 | 700 |
| 2008-12-17 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2008-12-16 | 143 | 143 | 140 | 140 | 8,000 | 700 |
| 2008-12-15 | 141 | 145 | 141 | 145 | 6,000 | 725 |
| 2008-12-12 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2008-12-11 | 143 | 148 | 143 | 148 | 6,000 | 740 |
| 2008-12-10 | 165 | 165 | 143 | 148 | 60,000 | 740 |
| 2008-12-09 | 138 | 140 | 137 | 140 | 11,000 | 700 |
| 2008-12-08 | 134 | 136 | 134 | 136 | 4,000 | 680 |
| 2008-12-05 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2008-12-04 | 132 | 133 | 128 | 128 | 13,000 | 640 |
| 2008-12-03 | 130 | 131 | 130 | 131 | 10,000 | 655 |
| 2008-12-02 | 134 | 134 | 130 | 130 | 7,000 | 650 |
| 2008-12-01 | 133 | 135 | 133 | 134 | 20,000 | 670 |
| 2008-11-28 | 133 | 140 | 133 | 133 | 6,000 | 665 |
| 2008-11-26 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-11-25 | 153 | 153 | 140 | 140 | 18,000 | 700 |
| 2008-11-21 | 127 | 128 | 124 | 128 | 5,000 | 640 |
| 2008-11-20 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2008-11-19 | 139 | 139 | 138 | 138 | 3,000 | 690 |
| 2008-11-18 | 142 | 142 | 140 | 140 | 7,000 | 700 |
| 2008-11-17 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2008-11-14 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2008-11-13 | 143 | 143 | 141 | 141 | 8,000 | 705 |
| 2008-11-12 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2008-11-11 | 147 | 147 | 144 | 144 | 4,000 | 720 |
| 2008-11-10 | 166 | 166 | 151 | 151 | 17,000 | 755 |
| 2008-11-07 | 140 | 141 | 139 | 141 | 17,000 | 705 |
| 2008-11-06 | 149 | 149 | 143 | 143 | 4,000 | 715 |
| 2008-11-05 | 151 | 153 | 146 | 151 | 19,000 | 755 |
| 2008-11-04 | 150 | 150 | 146 | 146 | 8,000 | 730 |
| 2008-10-31 | 145 | 146 | 142 | 142 | 21,000 | 710 |
| 2008-10-30 | 140 | 145 | 140 | 145 | 18,000 | 725 |
| 2008-10-29 | 142 | 142 | 136 | 140 | 20,000 | 700 |
| 2008-10-28 | 136 | 136 | 133 | 135 | 32,000 | 675 |
| 2008-10-27 | 137 | 138 | 136 | 136 | 10,000 | 680 |
| 2008-10-24 | 147 | 147 | 140 | 140 | 17,000 | 700 |
| 2008-10-23 | 155 | 155 | 147 | 150 | 17,000 | 750 |
| 2008-10-22 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2008-10-21 | 150 | 155 | 150 | 155 | 9,000 | 775 |
| 2008-10-20 | 142 | 146 | 142 | 146 | 7,000 | 730 |
| 2008-10-17 | 142 | 145 | 140 | 143 | 15,000 | 715 |
| 2008-10-16 | 144 | 145 | 140 | 140 | 14,000 | 700 |
| 2008-10-15 | 159 | 159 | 149 | 149 | 11,000 | 745 |
| 2008-10-14 | 183 | 183 | 155 | 163 | 13,000 | 815 |
| 2008-10-10 | 149 | 149 | 135 | 144 | 70,000 | 720 |
| 2008-10-09 | 131 | 144 | 131 | 144 | 25,000 | 720 |
| 2008-10-08 | 138 | 148 | 128 | 131 | 61,000 | 655 |
| 2008-10-07 | 140 | 159 | 140 | 148 | 52,000 | 740 |
| 2008-10-06 | 168 | 168 | 154 | 154 | 79,000 | 770 |
| 2008-10-03 | 180 | 188 | 177 | 188 | 24,000 | 940 |
| 2008-10-02 | 186 | 186 | 181 | 182 | 22,000 | 910 |
| 2008-10-01 | 183 | 188 | 183 | 188 | 25,000 | 940 |
| 2008-09-30 | 203 | 203 | 185 | 185 | 8,000 | 925 |
| 2008-09-29 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2008-09-25 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-09-24 | 212 | 212 | 212 | 212 | 7,000 | 1,060 |
| 2008-09-22 | 210 | 210 | 210 | 210 | 20,000 | 1,050 |
| 2008-09-19 | 210 | 213 | 201 | 213 | 19,000 | 1,065 |
| 2008-09-18 | 196 | 205 | 196 | 201 | 7,000 | 1,005 |
| 2008-09-17 | 190 | 205 | 190 | 205 | 26,000 | 1,025 |
| 2008-09-16 | 195 | 195 | 177 | 185 | 24,000 | 925 |
| 2008-09-12 | 195 | 197 | 195 | 195 | 4,000 | 975 |
| 2008-09-11 | 196 | 197 | 196 | 196 | 7,000 | 980 |
| 2008-09-10 | 202 | 202 | 195 | 196 | 27,000 | 980 |
| 2008-09-09 | 198 | 199 | 196 | 196 | 5,000 | 980 |
| 2008-09-08 | 200 | 200 | 195 | 198 | 25,000 | 990 |
| 2008-09-04 | 202 | 202 | 199 | 202 | 11,000 | 1,010 |
| 2008-09-03 | 203 | 205 | 200 | 205 | 20,000 | 1,025 |
| 2008-09-02 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-09-01 | 204 | 204 | 203 | 203 | 5,000 | 1,015 |
| 2008-08-29 | 202 | 205 | 202 | 205 | 10,000 | 1,025 |
| 2008-08-27 | 202 | 202 | 201 | 201 | 3,000 | 1,005 |
| 2008-08-26 | 204 | 204 | 202 | 202 | 4,000 | 1,010 |
| 2008-08-25 | 211 | 211 | 211 | 211 | 7,000 | 1,055 |
| 2008-08-22 | 204 | 204 | 202 | 202 | 11,000 | 1,010 |
| 2008-08-21 | 205 | 205 | 202 | 203 | 16,000 | 1,015 |
| 2008-08-20 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-08-19 | 210 | 210 | 206 | 206 | 7,000 | 1,030 |
| 2008-08-15 | 206 | 210 | 206 | 210 | 4,000 | 1,050 |
| 2008-08-14 | 208 | 210 | 205 | 205 | 4,000 | 1,025 |
| 2008-08-13 | 207 | 207 | 206 | 206 | 5,000 | 1,030 |
| 2008-08-12 | 208 | 208 | 206 | 206 | 5,000 | 1,030 |
| 2008-08-11 | 213 | 213 | 206 | 206 | 15,000 | 1,030 |
| 2008-08-08 | 205 | 205 | 203 | 203 | 6,000 | 1,015 |
| 2008-08-07 | 208 | 209 | 205 | 209 | 6,000 | 1,045 |
| 2008-08-06 | 204 | 205 | 204 | 205 | 2,000 | 1,025 |
| 2008-08-05 | 206 | 209 | 202 | 202 | 24,000 | 1,010 |
| 2008-08-04 | 210 | 210 | 206 | 206 | 12,000 | 1,030 |
| 2008-08-01 | 212 | 212 | 209 | 209 | 9,000 | 1,045 |
| 2008-07-31 | 212 | 213 | 212 | 213 | 7,000 | 1,065 |
| 2008-07-30 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
| 2008-07-29 | 213 | 214 | 211 | 212 | 17,000 | 1,060 |
| 2008-07-25 | 213 | 218 | 213 | 218 | 8,000 | 1,090 |
| 2008-07-24 | 216 | 218 | 215 | 216 | 4,000 | 1,080 |
| 2008-07-23 | 224 | 224 | 220 | 220 | 11,000 | 1,100 |
| 2008-07-22 | 219 | 219 | 213 | 213 | 7,000 | 1,065 |
| 2008-07-18 | 216 | 217 | 212 | 217 | 12,000 | 1,085 |
| 2008-07-17 | 211 | 211 | 209 | 209 | 2,000 | 1,045 |
| 2008-07-16 | 215 | 216 | 211 | 211 | 27,000 | 1,055 |
| 2008-07-15 | 222 | 224 | 220 | 220 | 8,000 | 1,100 |
| 2008-07-14 | 228 | 228 | 227 | 227 | 2,000 | 1,135 |
| 2008-07-11 | 223 | 225 | 221 | 225 | 7,000 | 1,125 |
| 2008-07-10 | 243 | 243 | 222 | 224 | 47,000 | 1,120 |
| 2008-07-09 | 221 | 223 | 219 | 223 | 8,000 | 1,115 |
| 2008-07-08 | 219 | 223 | 219 | 223 | 6,000 | 1,115 |
| 2008-07-07 | 218 | 223 | 218 | 223 | 2,000 | 1,115 |
| 2008-07-04 | 217 | 222 | 217 | 218 | 14,000 | 1,090 |
| 2008-07-03 | 220 | 221 | 216 | 219 | 29,000 | 1,095 |
| 2008-07-02 | 223 | 224 | 223 | 223 | 37,000 | 1,115 |
| 2008-07-01 | 222 | 225 | 222 | 222 | 24,000 | 1,110 |
| 2008-06-30 | 223 | 227 | 223 | 225 | 14,000 | 1,125 |
| 2008-06-27 | 225 | 228 | 224 | 227 | 14,000 | 1,135 |
| 2008-06-26 | 229 | 230 | 226 | 230 | 11,000 | 1,150 |
| 2008-06-25 | 233 | 233 | 225 | 230 | 20,000 | 1,150 |
| 2008-06-24 | 227 | 228 | 226 | 227 | 12,000 | 1,135 |
| 2008-06-23 | 224 | 228 | 222 | 228 | 15,000 | 1,140 |
| 2008-06-20 | 230 | 231 | 228 | 228 | 11,000 | 1,140 |
| 2008-06-19 | 231 | 232 | 230 | 230 | 15,000 | 1,150 |
| 2008-06-18 | 230 | 235 | 230 | 231 | 18,000 | 1,155 |
| 2008-06-17 | 232 | 234 | 232 | 232 | 18,000 | 1,160 |
| 2008-06-16 | 231 | 235 | 231 | 233 | 26,000 | 1,165 |
| 2008-06-13 | 240 | 240 | 231 | 235 | 29,000 | 1,175 |
| 2008-06-12 | 235 | 239 | 235 | 239 | 8,000 | 1,195 |
| 2008-06-11 | 236 | 238 | 235 | 235 | 15,000 | 1,175 |
| 2008-06-10 | 249 | 249 | 235 | 240 | 41,000 | 1,200 |
| 2008-06-09 | 238 | 250 | 237 | 242 | 25,000 | 1,210 |
| 2008-06-06 | 252 | 252 | 245 | 245 | 48,000 | 1,225 |
| 2008-06-05 | 245 | 254 | 242 | 247 | 59,000 | 1,235 |
| 2008-06-04 | 230 | 247 | 230 | 245 | 74,000 | 1,225 |
| 2008-06-03 | 233 | 234 | 231 | 231 | 15,000 | 1,155 |
| 2008-06-02 | 233 | 234 | 229 | 233 | 47,000 | 1,165 |
| 2008-05-30 | 231 | 233 | 229 | 231 | 19,000 | 1,155 |
| 2008-05-29 | 231 | 231 | 229 | 229 | 23,000 | 1,145 |
| 2008-05-28 | 233 | 235 | 230 | 233 | 23,000 | 1,165 |
| 2008-05-27 | 231 | 231 | 230 | 230 | 3,000 | 1,150 |
| 2008-05-26 | 235 | 235 | 230 | 230 | 6,000 | 1,150 |
| 2008-05-23 | 234 | 234 | 230 | 232 | 19,000 | 1,160 |
| 2008-05-22 | 228 | 230 | 225 | 230 | 19,000 | 1,150 |
| 2008-05-21 | 234 | 234 | 229 | 230 | 21,000 | 1,150 |
| 2008-05-20 | 232 | 237 | 232 | 234 | 39,000 | 1,170 |
| 2008-05-19 | 230 | 232 | 230 | 231 | 18,000 | 1,155 |
| 2008-05-16 | 229 | 233 | 229 | 230 | 18,000 | 1,150 |
| 2008-05-15 | 233 | 237 | 232 | 232 | 52,000 | 1,160 |
| 2008-05-14 | 229 | 231 | 227 | 231 | 11,000 | 1,155 |
| 2008-05-13 | 227 | 227 | 226 | 227 | 5,000 | 1,135 |
| 2008-05-12 | 232 | 232 | 226 | 227 | 23,000 | 1,135 |
| 2008-05-09 | 233 | 233 | 230 | 230 | 14,000 | 1,150 |
| 2008-05-08 | 226 | 230 | 225 | 230 | 38,000 | 1,150 |
| 2008-05-07 | 233 | 233 | 228 | 228 | 11,000 | 1,140 |
| 2008-05-02 | 230 | 233 | 228 | 232 | 21,000 | 1,160 |
| 2008-05-01 | 229 | 229 | 222 | 223 | 54,000 | 1,115 |
| 2008-04-30 | 235 | 237 | 231 | 231 | 21,000 | 1,155 |
| 2008-04-28 | 235 | 235 | 231 | 235 | 15,000 | 1,175 |
| 2008-04-25 | 228 | 235 | 228 | 235 | 22,000 | 1,175 |
| 2008-04-24 | 225 | 228 | 225 | 228 | 6,000 | 1,140 |
| 2008-04-23 | 228 | 228 | 223 | 223 | 13,000 | 1,115 |
| 2008-04-22 | 223 | 224 | 223 | 224 | 4,000 | 1,120 |
| 2008-04-21 | 228 | 228 | 225 | 225 | 16,000 | 1,125 |
| 2008-04-18 | 221 | 222 | 221 | 222 | 11,000 | 1,110 |
| 2008-04-17 | 224 | 224 | 222 | 222 | 6,000 | 1,110 |
| 2008-04-16 | 221 | 221 | 219 | 219 | 9,000 | 1,095 |
| 2008-04-15 | 222 | 222 | 216 | 219 | 10,000 | 1,095 |
| 2008-04-14 | 218 | 219 | 216 | 219 | 23,000 | 1,095 |
| 2008-04-11 | 221 | 224 | 221 | 222 | 7,000 | 1,110 |
| 2008-04-10 | 223 | 223 | 223 | 223 | 36,000 | 1,115 |
| 2008-04-09 | 227 | 227 | 223 | 223 | 8,000 | 1,115 |
| 2008-04-08 | 225 | 226 | 224 | 225 | 7,000 | 1,125 |
| 2008-04-07 | 225 | 227 | 222 | 227 | 10,000 | 1,135 |
| 2008-04-04 | 226 | 226 | 221 | 225 | 8,000 | 1,125 |
| 2008-04-03 | 223 | 224 | 222 | 224 | 8,000 | 1,120 |
| 2008-04-02 | 223 | 227 | 223 | 224 | 8,000 | 1,120 |
| 2008-04-01 | 221 | 222 | 220 | 222 | 15,000 | 1,110 |
| 2008-03-31 | 223 | 223 | 215 | 222 | 19,000 | 1,110 |
| 2008-03-28 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-03-27 | 224 | 224 | 223 | 223 | 7,000 | 1,115 |
| 2008-03-26 | 226 | 226 | 224 | 224 | 10,000 | 1,120 |
| 2008-03-25 | 234 | 234 | 226 | 227 | 12,000 | 1,135 |
| 2008-03-24 | 231 | 231 | 223 | 225 | 10,000 | 1,125 |
| 2008-03-21 | 220 | 222 | 220 | 222 | 9,000 | 1,110 |
| 2008-03-19 | 226 | 226 | 219 | 219 | 3,000 | 1,095 |
| 2008-03-18 | 220 | 223 | 215 | 215 | 13,000 | 1,075 |
| 2008-03-17 | 219 | 219 | 219 | 219 | 45,000 | 1,095 |
| 2008-03-14 | 227 | 227 | 220 | 220 | 16,000 | 1,100 |
| 2008-03-13 | 223 | 223 | 223 | 223 | 4,000 | 1,115 |
| 2008-03-12 | 230 | 230 | 225 | 227 | 11,000 | 1,135 |
| 2008-03-11 | 223 | 225 | 223 | 225 | 35,000 | 1,125 |
| 2008-03-10 | 225 | 227 | 217 | 217 | 18,000 | 1,085 |
| 2008-03-07 | 224 | 225 | 220 | 220 | 10,000 | 1,100 |
| 2008-03-06 | 229 | 229 | 222 | 227 | 10,000 | 1,135 |
| 2008-03-05 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2008-03-04 | 230 | 230 | 222 | 225 | 8,000 | 1,125 |
| 2008-03-03 | 223 | 228 | 221 | 222 | 19,000 | 1,110 |
| 2008-02-29 | 231 | 233 | 226 | 233 | 12,000 | 1,165 |
| 2008-02-28 | 238 | 238 | 225 | 234 | 23,000 | 1,170 |
| 2008-02-27 | 240 | 240 | 238 | 240 | 10,000 | 1,200 |
| 2008-02-26 | 243 | 243 | 238 | 238 | 28,000 | 1,190 |
| 2008-02-25 | 244 | 244 | 225 | 240 | 53,000 | 1,200 |
| 2008-02-22 | 232 | 234 | 229 | 234 | 14,000 | 1,170 |
| 2008-02-21 | 231 | 238 | 231 | 238 | 34,000 | 1,190 |
| 2008-02-20 | 240 | 240 | 233 | 233 | 45,000 | 1,165 |
| 2008-02-19 | 237 | 238 | 231 | 238 | 13,000 | 1,190 |
| 2008-02-18 | 230 | 231 | 230 | 230 | 11,000 | 1,150 |
| 2008-02-15 | 220 | 223 | 215 | 222 | 24,000 | 1,110 |
| 2008-02-14 | 219 | 221 | 219 | 221 | 6,000 | 1,105 |
| 2008-02-13 | 220 | 220 | 218 | 218 | 9,000 | 1,090 |
| 2008-02-12 | 220 | 220 | 215 | 219 | 11,000 | 1,095 |
| 2008-02-08 | 216 | 220 | 215 | 216 | 19,000 | 1,080 |
| 2008-02-07 | 222 | 226 | 213 | 217 | 20,000 | 1,085 |
| 2008-02-06 | 226 | 226 | 221 | 223 | 23,000 | 1,115 |
| 2008-02-05 | 232 | 233 | 228 | 233 | 14,000 | 1,165 |
| 2008-02-04 | 234 | 249 | 232 | 232 | 28,000 | 1,160 |
| 2008-02-01 | 224 | 231 | 224 | 230 | 28,000 | 1,150 |
| 2008-01-31 | 226 | 228 | 221 | 228 | 17,000 | 1,140 |
| 2008-01-30 | 220 | 223 | 218 | 221 | 30,000 | 1,105 |
| 2008-01-29 | 218 | 222 | 218 | 220 | 11,000 | 1,100 |
| 2008-01-28 | 213 | 220 | 213 | 218 | 30,000 | 1,090 |
| 2008-01-25 | 207 | 218 | 205 | 213 | 105,000 | 1,065 |
| 2008-01-24 | 204 | 205 | 203 | 203 | 67,000 | 1,015 |
| 2008-01-23 | 198 | 207 | 195 | 203 | 158,000 | 1,015 |
| 2008-01-22 | 207 | 209 | 206 | 208 | 44,000 | 1,040 |
| 2008-01-21 | 222 | 222 | 216 | 220 | 18,000 | 1,100 |
| 2008-01-18 | 205 | 229 | 205 | 229 | 40,000 | 1,145 |
| 2008-01-17 | 208 | 214 | 205 | 214 | 43,000 | 1,070 |
| 2008-01-16 | 205 | 208 | 203 | 203 | 84,000 | 1,015 |
| 2008-01-15 | 234 | 234 | 220 | 220 | 34,000 | 1,100 |
| 2008-01-11 | 234 | 234 | 230 | 230 | 74,000 | 1,150 |
| 2008-01-10 | 239 | 246 | 239 | 245 | 58,000 | 1,225 |
| 2008-01-09 | 228 | 234 | 226 | 234 | 51,000 | 1,170 |
| 2008-01-08 | 235 | 238 | 235 | 235 | 13,000 | 1,175 |
| 2008-01-07 | 240 | 241 | 235 | 237 | 29,000 | 1,185 |
| 2008-01-04 | 246 | 246 | 242 | 243 | 14,000 | 1,215 |
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
