6998 日本タングステン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 118 | 118 | 118 | 118 | 4,000 | 590 |
| 2009-12-29 | 118 | 118 | 118 | 118 | 6,000 | 590 |
| 2009-12-28 | 117 | 118 | 117 | 118 | 7,000 | 590 |
| 2009-12-25 | 116 | 117 | 116 | 116 | 12,000 | 580 |
| 2009-12-24 | 117 | 118 | 117 | 118 | 9,000 | 590 |
| 2009-12-22 | 118 | 118 | 114 | 116 | 25,000 | 580 |
| 2009-12-21 | 115 | 116 | 113 | 113 | 30,000 | 565 |
| 2009-12-18 | 116 | 116 | 115 | 115 | 27,000 | 575 |
| 2009-12-17 | 119 | 119 | 117 | 118 | 24,000 | 590 |
| 2009-12-16 | 117 | 119 | 117 | 119 | 12,000 | 595 |
| 2009-12-15 | 121 | 121 | 117 | 119 | 41,000 | 595 |
| 2009-12-14 | 121 | 121 | 117 | 121 | 25,000 | 605 |
| 2009-12-11 | 130 | 130 | 124 | 126 | 27,000 | 630 |
| 2009-12-10 | 127 | 128 | 125 | 125 | 57,000 | 625 |
| 2009-12-09 | 125 | 133 | 125 | 133 | 31,000 | 665 |
| 2009-12-08 | 124 | 126 | 121 | 126 | 25,000 | 630 |
| 2009-12-07 | 127 | 127 | 123 | 123 | 13,000 | 615 |
| 2009-12-04 | 123 | 124 | 123 | 124 | 12,000 | 620 |
| 2009-12-03 | 119 | 121 | 119 | 121 | 33,000 | 605 |
| 2009-12-02 | 117 | 123 | 117 | 123 | 8,000 | 615 |
| 2009-12-01 | 118 | 119 | 118 | 119 | 12,000 | 595 |
| 2009-11-30 | 113 | 118 | 113 | 118 | 23,000 | 590 |
| 2009-11-27 | 115 | 115 | 113 | 113 | 12,000 | 565 |
| 2009-11-26 | 115 | 115 | 114 | 114 | 5,000 | 570 |
| 2009-11-25 | 119 | 119 | 114 | 114 | 12,000 | 570 |
| 2009-11-24 | 115 | 116 | 113 | 114 | 15,000 | 570 |
| 2009-11-20 | 118 | 118 | 116 | 116 | 14,000 | 580 |
| 2009-11-19 | 122 | 122 | 120 | 120 | 27,000 | 600 |
| 2009-11-18 | 120 | 123 | 120 | 121 | 10,000 | 605 |
| 2009-11-17 | 124 | 124 | 120 | 120 | 26,000 | 600 |
| 2009-11-16 | 127 | 127 | 125 | 125 | 9,000 | 625 |
| 2009-11-13 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-11-12 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2009-11-11 | 128 | 128 | 127 | 127 | 6,000 | 635 |
| 2009-11-10 | 134 | 134 | 128 | 128 | 34,000 | 640 |
| 2009-11-09 | 135 | 137 | 132 | 137 | 15,000 | 685 |
| 2009-11-06 | 135 | 135 | 132 | 132 | 9,000 | 660 |
| 2009-11-05 | 134 | 135 | 132 | 135 | 8,000 | 675 |
| 2009-11-04 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2009-11-02 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-10-30 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2009-10-29 | 134 | 135 | 134 | 135 | 3,000 | 675 |
| 2009-10-28 | 133 | 135 | 130 | 135 | 16,000 | 675 |
| 2009-10-27 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-10-26 | 138 | 138 | 130 | 137 | 15,000 | 685 |
| 2009-10-23 | 143 | 143 | 140 | 140 | 10,000 | 700 |
| 2009-10-22 | 138 | 140 | 135 | 138 | 21,000 | 690 |
| 2009-10-21 | 132 | 137 | 132 | 137 | 7,000 | 685 |
| 2009-10-20 | 128 | 136 | 128 | 136 | 24,000 | 680 |
| 2009-10-19 | 127 | 128 | 127 | 128 | 3,000 | 640 |
| 2009-10-15 | 130 | 131 | 130 | 130 | 7,000 | 650 |
| 2009-10-14 | 129 | 129 | 128 | 129 | 5,000 | 645 |
| 2009-10-13 | 130 | 134 | 128 | 134 | 46,000 | 670 |
| 2009-10-09 | 125 | 127 | 124 | 127 | 24,000 | 635 |
| 2009-10-08 | 122 | 125 | 121 | 125 | 11,000 | 625 |
| 2009-10-07 | 122 | 124 | 121 | 124 | 9,000 | 620 |
| 2009-10-06 | 125 | 125 | 124 | 124 | 22,000 | 620 |
| 2009-10-05 | 121 | 122 | 120 | 120 | 20,000 | 600 |
| 2009-10-02 | 123 | 124 | 121 | 124 | 28,000 | 620 |
| 2009-10-01 | 129 | 129 | 125 | 125 | 6,000 | 625 |
| 2009-09-30 | 127 | 127 | 125 | 127 | 15,000 | 635 |
| 2009-09-29 | 133 | 133 | 127 | 128 | 18,000 | 640 |
| 2009-09-28 | 132 | 132 | 128 | 128 | 14,000 | 640 |
| 2009-09-25 | 136 | 138 | 132 | 136 | 35,000 | 680 |
| 2009-09-24 | 135 | 138 | 135 | 136 | 10,000 | 680 |
| 2009-09-18 | 139 | 139 | 135 | 135 | 18,000 | 675 |
| 2009-09-17 | 136 | 138 | 135 | 135 | 25,000 | 675 |
| 2009-09-16 | 140 | 141 | 139 | 141 | 3,000 | 705 |
| 2009-09-15 | 146 | 146 | 135 | 141 | 45,000 | 705 |
| 2009-09-14 | 149 | 149 | 143 | 146 | 17,000 | 730 |
| 2009-09-11 | 148 | 149 | 147 | 149 | 7,000 | 745 |
| 2009-09-10 | 150 | 150 | 146 | 147 | 28,000 | 735 |
| 2009-09-09 | 145 | 147 | 145 | 146 | 12,000 | 730 |
| 2009-09-08 | 144 | 147 | 143 | 143 | 22,000 | 715 |
| 2009-09-07 | 145 | 145 | 144 | 144 | 27,000 | 720 |
| 2009-09-04 | 146 | 148 | 146 | 147 | 8,000 | 735 |
| 2009-09-03 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2009-09-02 | 146 | 148 | 146 | 148 | 5,000 | 740 |
| 2009-09-01 | 148 | 150 | 147 | 150 | 5,000 | 750 |
| 2009-08-31 | 151 | 151 | 149 | 149 | 17,000 | 745 |
| 2009-08-28 | 153 | 155 | 150 | 152 | 27,000 | 760 |
| 2009-08-27 | 152 | 153 | 147 | 153 | 70,000 | 765 |
| 2009-08-26 | 152 | 152 | 148 | 152 | 19,000 | 760 |
| 2009-08-25 | 150 | 150 | 147 | 150 | 42,000 | 750 |
| 2009-08-24 | 148 | 150 | 148 | 148 | 17,000 | 740 |
| 2009-08-21 | 152 | 152 | 145 | 149 | 23,000 | 745 |
| 2009-08-20 | 151 | 151 | 150 | 150 | 7,000 | 750 |
| 2009-08-19 | 151 | 152 | 151 | 151 | 7,000 | 755 |
| 2009-08-18 | 149 | 153 | 148 | 151 | 35,000 | 755 |
| 2009-08-17 | 152 | 153 | 151 | 152 | 9,000 | 760 |
| 2009-08-14 | 155 | 155 | 154 | 155 | 8,000 | 775 |
| 2009-08-13 | 150 | 153 | 149 | 153 | 14,000 | 765 |
| 2009-08-12 | 153 | 153 | 149 | 149 | 20,000 | 745 |
| 2009-08-11 | 155 | 155 | 153 | 155 | 9,000 | 775 |
| 2009-08-10 | 159 | 159 | 149 | 156 | 46,000 | 780 |
| 2009-08-07 | 158 | 159 | 156 | 158 | 15,000 | 790 |
| 2009-08-06 | 157 | 158 | 157 | 158 | 11,000 | 790 |
| 2009-08-05 | 159 | 160 | 155 | 159 | 13,000 | 795 |
| 2009-08-04 | 161 | 161 | 158 | 159 | 9,000 | 795 |
| 2009-08-03 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2009-07-31 | 160 | 160 | 153 | 159 | 28,000 | 795 |
| 2009-07-30 | 158 | 160 | 158 | 160 | 18,000 | 800 |
| 2009-07-29 | 156 | 159 | 156 | 158 | 21,000 | 790 |
| 2009-07-28 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2009-07-27 | 155 | 156 | 154 | 154 | 7,000 | 770 |
| 2009-07-24 | 156 | 157 | 155 | 155 | 14,000 | 775 |
| 2009-07-23 | 156 | 158 | 153 | 158 | 28,000 | 790 |
| 2009-07-22 | 151 | 153 | 151 | 153 | 5,000 | 765 |
| 2009-07-21 | 151 | 153 | 150 | 150 | 4,000 | 750 |
| 2009-07-17 | 154 | 154 | 151 | 151 | 15,000 | 755 |
| 2009-07-16 | 157 | 158 | 155 | 157 | 27,000 | 785 |
| 2009-07-15 | 159 | 160 | 154 | 158 | 46,000 | 790 |
| 2009-07-14 | 149 | 150 | 147 | 150 | 6,000 | 750 |
| 2009-07-13 | 160 | 160 | 148 | 150 | 59,000 | 750 |
| 2009-07-10 | 154 | 155 | 153 | 155 | 58,000 | 775 |
| 2009-07-09 | 156 | 159 | 156 | 159 | 12,000 | 795 |
| 2009-07-08 | 155 | 157 | 154 | 157 | 24,000 | 785 |
| 2009-07-07 | 156 | 156 | 150 | 156 | 37,000 | 780 |
| 2009-07-06 | 161 | 161 | 155 | 156 | 34,000 | 780 |
| 2009-07-03 | 161 | 161 | 158 | 161 | 19,000 | 805 |
| 2009-07-02 | 160 | 163 | 156 | 162 | 59,000 | 810 |
| 2009-07-01 | 162 | 162 | 160 | 161 | 20,000 | 805 |
| 2009-06-30 | 165 | 165 | 160 | 162 | 55,000 | 810 |
| 2009-06-29 | 166 | 167 | 165 | 165 | 12,000 | 825 |
| 2009-06-26 | 167 | 169 | 167 | 168 | 12,000 | 840 |
| 2009-06-25 | 169 | 170 | 167 | 167 | 31,000 | 835 |
| 2009-06-24 | 172 | 172 | 170 | 171 | 15,000 | 855 |
| 2009-06-23 | 168 | 170 | 165 | 170 | 15,000 | 850 |
| 2009-06-22 | 171 | 172 | 168 | 170 | 12,000 | 850 |
| 2009-06-19 | 173 | 173 | 166 | 171 | 16,000 | 855 |
| 2009-06-18 | 177 | 179 | 171 | 173 | 23,000 | 865 |
| 2009-06-17 | 168 | 180 | 167 | 180 | 40,000 | 900 |
| 2009-06-16 | 171 | 180 | 168 | 171 | 49,000 | 855 |
| 2009-06-15 | 170 | 178 | 170 | 173 | 100,000 | 865 |
| 2009-06-12 | 161 | 167 | 161 | 165 | 30,000 | 825 |
| 2009-06-11 | 161 | 163 | 159 | 160 | 48,000 | 800 |
| 2009-06-10 | 160 | 163 | 158 | 158 | 51,000 | 790 |
| 2009-06-09 | 164 | 164 | 158 | 163 | 33,000 | 815 |
| 2009-06-08 | 168 | 168 | 160 | 165 | 57,000 | 825 |
| 2009-06-05 | 177 | 179 | 163 | 168 | 111,000 | 840 |
| 2009-06-04 | 150 | 162 | 150 | 162 | 71,000 | 810 |
| 2009-06-03 | 152 | 155 | 150 | 150 | 48,000 | 750 |
| 2009-06-02 | 150 | 152 | 150 | 152 | 34,000 | 760 |
| 2009-06-01 | 146 | 150 | 146 | 150 | 37,000 | 750 |
| 2009-05-29 | 144 | 145 | 144 | 144 | 15,000 | 720 |
| 2009-05-28 | 141 | 144 | 141 | 144 | 2,000 | 720 |
| 2009-05-27 | 143 | 143 | 142 | 142 | 6,000 | 710 |
| 2009-05-26 | 145 | 145 | 140 | 144 | 16,000 | 720 |
| 2009-05-25 | 145 | 147 | 142 | 147 | 20,000 | 735 |
| 2009-05-22 | 141 | 141 | 140 | 141 | 5,000 | 705 |
| 2009-05-21 | 141 | 141 | 139 | 139 | 4,000 | 695 |
| 2009-05-20 | 139 | 139 | 138 | 138 | 8,000 | 690 |
| 2009-05-19 | 139 | 141 | 138 | 138 | 7,000 | 690 |
| 2009-05-18 | 140 | 140 | 136 | 140 | 9,000 | 700 |
| 2009-05-15 | 138 | 140 | 138 | 140 | 11,000 | 700 |
| 2009-05-14 | 138 | 140 | 136 | 136 | 23,000 | 680 |
| 2009-05-13 | 138 | 138 | 137 | 137 | 4,000 | 685 |
| 2009-05-12 | 138 | 140 | 137 | 140 | 15,000 | 700 |
| 2009-05-11 | 141 | 142 | 137 | 140 | 40,000 | 700 |
| 2009-05-08 | 138 | 145 | 138 | 145 | 17,000 | 725 |
| 2009-05-07 | 136 | 138 | 136 | 138 | 14,000 | 690 |
| 2009-05-01 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2009-04-30 | 134 | 134 | 132 | 133 | 3,000 | 665 |
| 2009-04-28 | 134 | 135 | 133 | 133 | 3,000 | 665 |
| 2009-04-27 | 136 | 136 | 134 | 134 | 7,000 | 670 |
| 2009-04-24 | 134 | 136 | 134 | 136 | 5,000 | 680 |
| 2009-04-23 | 140 | 140 | 134 | 134 | 12,000 | 670 |
| 2009-04-22 | 135 | 135 | 130 | 130 | 41,000 | 650 |
| 2009-04-21 | 133 | 136 | 133 | 134 | 6,000 | 670 |
| 2009-04-20 | 136 | 139 | 136 | 138 | 8,000 | 690 |
| 2009-04-17 | 138 | 139 | 131 | 136 | 12,000 | 680 |
| 2009-04-16 | 143 | 144 | 138 | 138 | 31,000 | 690 |
| 2009-04-15 | 142 | 145 | 142 | 143 | 46,000 | 715 |
| 2009-04-14 | 138 | 138 | 136 | 138 | 10,000 | 690 |
| 2009-04-13 | 136 | 139 | 136 | 139 | 4,000 | 695 |
| 2009-04-10 | 136 | 139 | 135 | 135 | 33,000 | 675 |
| 2009-04-09 | 129 | 135 | 129 | 135 | 18,000 | 675 |
| 2009-04-08 | 124 | 127 | 124 | 127 | 13,000 | 635 |
| 2009-04-07 | 123 | 125 | 123 | 125 | 7,000 | 625 |
| 2009-04-06 | 124 | 124 | 122 | 123 | 12,000 | 615 |
| 2009-04-03 | 124 | 125 | 123 | 124 | 24,000 | 620 |
| 2009-04-02 | 124 | 125 | 122 | 125 | 6,000 | 625 |
| 2009-04-01 | 124 | 124 | 121 | 121 | 4,000 | 605 |
| 2009-03-31 | 120 | 123 | 119 | 119 | 27,000 | 595 |
| 2009-03-30 | 127 | 129 | 123 | 123 | 11,000 | 615 |
| 2009-03-27 | 128 | 129 | 124 | 127 | 16,000 | 635 |
| 2009-03-26 | 129 | 129 | 124 | 124 | 12,000 | 620 |
| 2009-03-25 | 133 | 133 | 129 | 129 | 14,000 | 645 |
| 2009-03-24 | 125 | 129 | 125 | 127 | 16,000 | 635 |
| 2009-03-23 | 123 | 124 | 123 | 124 | 3,000 | 620 |
| 2009-03-19 | 123 | 123 | 120 | 122 | 10,000 | 610 |
| 2009-03-18 | 123 | 125 | 123 | 124 | 6,000 | 620 |
| 2009-03-17 | 122 | 122 | 121 | 122 | 7,000 | 610 |
| 2009-03-16 | 119 | 125 | 119 | 122 | 17,000 | 610 |
| 2009-03-13 | 120 | 122 | 117 | 122 | 13,000 | 610 |
| 2009-03-12 | 120 | 120 | 117 | 118 | 6,000 | 590 |
| 2009-03-11 | 118 | 119 | 117 | 117 | 5,000 | 585 |
| 2009-03-10 | 117 | 120 | 115 | 120 | 36,000 | 600 |
| 2009-03-09 | 123 | 125 | 120 | 125 | 16,000 | 625 |
| 2009-03-06 | 116 | 119 | 115 | 119 | 12,000 | 595 |
| 2009-03-05 | 118 | 123 | 116 | 118 | 11,000 | 590 |
| 2009-03-04 | 117 | 117 | 115 | 116 | 6,000 | 580 |
| 2009-03-03 | 116 | 123 | 115 | 117 | 18,000 | 585 |
| 2009-03-02 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-02-27 | 125 | 125 | 124 | 124 | 2,000 | 620 |
| 2009-02-26 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2009-02-25 | 121 | 121 | 117 | 119 | 19,000 | 595 |
| 2009-02-24 | 112 | 121 | 111 | 114 | 9,000 | 570 |
| 2009-02-23 | 116 | 116 | 115 | 115 | 22,000 | 575 |
| 2009-02-20 | 128 | 128 | 120 | 120 | 3,000 | 600 |
| 2009-02-19 | 121 | 127 | 119 | 127 | 8,000 | 635 |
| 2009-02-18 | 127 | 127 | 122 | 122 | 3,000 | 610 |
| 2009-02-17 | 128 | 128 | 123 | 123 | 5,000 | 615 |
| 2009-02-16 | 128 | 128 | 127 | 127 | 6,000 | 635 |
| 2009-02-13 | 137 | 137 | 130 | 131 | 6,000 | 655 |
| 2009-02-12 | 136 | 139 | 136 | 139 | 20,000 | 695 |
| 2009-02-10 | 135 | 136 | 135 | 135 | 27,000 | 675 |
| 2009-02-09 | 141 | 141 | 135 | 135 | 16,000 | 675 |
| 2009-02-06 | 138 | 139 | 134 | 139 | 9,000 | 695 |
| 2009-02-05 | 136 | 136 | 135 | 135 | 6,000 | 675 |
| 2009-02-04 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-02-02 | 137 | 137 | 136 | 136 | 9,000 | 680 |
| 2009-01-30 | 141 | 143 | 140 | 140 | 8,000 | 700 |
| 2009-01-29 | 148 | 148 | 143 | 145 | 16,000 | 725 |
| 2009-01-28 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-01-27 | 131 | 132 | 131 | 132 | 3,000 | 660 |
| 2009-01-26 | 130 | 131 | 130 | 130 | 8,000 | 650 |
| 2009-01-23 | 143 | 143 | 128 | 132 | 29,000 | 660 |
| 2009-01-22 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2009-01-21 | 136 | 140 | 135 | 140 | 6,000 | 700 |
| 2009-01-20 | 140 | 144 | 140 | 144 | 8,000 | 720 |
| 2009-01-16 | 134 | 135 | 134 | 135 | 5,000 | 675 |
| 2009-01-14 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2009-01-13 | 149 | 149 | 134 | 136 | 26,000 | 680 |
| 2009-01-09 | 137 | 145 | 137 | 145 | 25,000 | 725 |
| 2009-01-08 | 136 | 138 | 136 | 138 | 8,000 | 690 |
| 2009-01-07 | 135 | 139 | 135 | 138 | 10,000 | 690 |
| 2009-01-06 | 133 | 134 | 131 | 133 | 9,000 | 665 |
| 2009-01-05 | 135 | 135 | 131 | 133 | 6,000 | 665 |
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