6998 日本タングステン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	139	141	137	140	11,000	700
2010-12-29	139	142	138	138	6,000	690
2010-12-28	137	143	137	138	8,000	690
2010-12-27	139	141	139	139	9,000	695
2010-12-24	144	146	139	139	19,000	695
2010-12-22	145	145	145	145	12,000	725
2010-12-21	141	145	132	137	47,000	685
2010-12-20	145	146	144	144	31,000	720
2010-12-17	145	147	142	143	38,000	715
2010-12-16	147	148	146	147	8,000	735
2010-12-15	147	147	146	147	23,000	735
2010-12-14	148	148	148	148	15,000	740
2010-12-13	149	149	144	146	42,000	730
2010-12-10	144	147	143	147	48,000	735
2010-12-09	142	147	141	147	37,000	735
2010-12-08	145	145	139	142	60,000	710
2010-12-07	141	141	139	141	22,000	705
2010-12-06	142	142	138	142	18,000	710
2010-12-03	138	145	136	143	50,000	715
2010-12-02	137	137	135	135	17,000	675
2010-12-01	134	134	134	134	2,000	670
2010-11-30	137	137	134	134	10,000	670
2010-11-29	136	139	136	139	17,000	695
2010-11-26	138	138	136	136	15,000	680
2010-11-25	139	140	137	139	8,000	695
2010-11-24	140	140	139	139	12,000	695
2010-11-22	137	137	135	135	14,000	675
2010-11-19	137	140	137	138	12,000	690
2010-11-18	134	136	134	136	9,000	680
2010-11-17	135	136	135	136	2,000	680
2010-11-16	138	141	128	141	39,000	705
2010-11-15	138	138	138	138	2,000	690
2010-11-12	136	140	135	137	18,000	685
2010-11-11	132	132	131	131	4,000	655
2010-11-10	136	136	134	134	32,000	670
2010-11-09	133	133	129	133	15,000	665
2010-11-08	129	131	128	131	15,000	655
2010-11-05	124	127	124	127	6,000	635
2010-11-04	121	123	121	123	4,000	615
2010-11-02	120	120	120	120	5,000	600
2010-11-01	120	120	118	120	12,000	600
2010-10-29	120	125	120	125	23,000	625
2010-10-28	124	124	123	124	8,000	620
2010-10-27	124	128	123	123	10,000	615
2010-10-26	126	126	124	124	41,000	620
2010-10-25	129	129	126	126	13,000	630
2010-10-21	125	125	123	124	20,000	620
2010-10-20	126	126	125	125	11,000	625
2010-10-15	125	125	125	125	5,000	625
2010-10-14	124	125	124	125	5,000	625
2010-10-13	126	128	123	123	8,000	615
2010-10-12	126	126	126	126	57,000	630
2010-10-08	126	128	126	128	19,000	640
2010-10-07	125	127	124	127	14,000	635
2010-10-06	123	125	123	125	10,000	625
2010-10-05	121	122	120	121	17,000	605
2010-10-04	123	123	122	122	9,000	610
2010-09-30	124	124	122	122	6,000	610
2010-09-29	125	125	125	125	3,000	625
2010-09-28	124	125	120	125	20,000	625
2010-09-27	119	124	119	121	22,000	605
2010-09-24	124	124	122	123	11,000	615
2010-09-22	124	126	124	126	39,000	630
2010-09-21	125	127	125	127	21,000	635
2010-09-17	129	130	129	129	5,000	645
2010-09-16	134	134	132	132	6,000	660
2010-09-15	127	130	127	129	4,000	645
2010-09-14	128	130	128	129	6,000	645
2010-09-10	130	130	128	128	32,000	640
2010-09-09	128	133	128	133	16,000	665
2010-09-08	126	126	124	124	14,000	620
2010-09-07	124	126	124	126	4,000	630
2010-09-06	123	126	121	123	20,000	615
2010-09-03	122	126	122	124	18,000	620
2010-09-02	123	123	122	122	6,000	610
2010-09-01	124	124	124	124	1,000	620
2010-08-31	126	126	122	126	6,000	630
2010-08-30	126	129	126	128	15,000	640
2010-08-27	123	125	121	125	32,000	625
2010-08-26	124	127	124	127	17,000	635
2010-08-25	137	137	127	129	20,000	645
2010-08-24	135	135	134	134	4,000	670
2010-08-23	128	136	128	136	8,000	680
2010-08-20	128	130	128	130	18,000	650
2010-08-19	131	131	130	131	8,000	655
2010-08-17	130	133	130	133	2,000	665
2010-08-16	131	131	130	130	3,000	650
2010-08-13	133	135	131	131	11,000	655
2010-08-12	131	135	125	131	33,000	655
2010-08-11	148	148	143	144	51,000	720
2010-08-10	147	148	141	141	30,000	705
2010-08-09	140	144	139	144	27,000	720
2010-08-06	138	139	137	139	6,000	695
2010-08-05	136	136	135	136	4,000	680
2010-08-04	132	136	132	134	8,000	670
2010-08-03	134	137	131	135	26,000	675
2010-08-02	139	139	136	136	3,000	680
2010-07-30	140	140	130	140	15,000	700
2010-07-29	137	140	137	140	2,000	700
2010-07-27	142	142	140	140	10,000	700
2010-07-26	142	142	142	142	6,000	710
2010-07-23	145	145	141	141	8,000	705
2010-07-22	138	139	138	139	3,000	695
2010-07-21	138	138	138	138	1,000	690
2010-07-20	138	138	136	138	5,000	690
2010-07-16	140	140	139	140	10,000	700
2010-07-15	143	143	143	143	2,000	715
2010-07-14	148	148	143	143	5,000	715
2010-07-13	145	145	145	145	4,000	725
2010-07-12	151	151	147	148	50,000	740
2010-07-09	145	147	145	147	17,000	735
2010-07-08	142	144	142	144	8,000	720
2010-07-07	139	140	139	139	7,000	695
2010-07-06	135	137	134	137	10,000	685
2010-07-05	134	137	134	137	4,000	685
2010-07-02	132	137	132	137	3,000	685
2010-07-01	133	133	133	133	1,000	665
2010-06-30	134	134	134	134	7,000	670
2010-06-29	137	137	130	135	22,000	675
2010-06-28	145	145	138	139	23,000	695
2010-06-25	140	141	140	140	7,000	700
2010-06-24	142	144	142	144	4,000	720
2010-06-23	147	147	147	147	9,000	735
2010-06-22	144	145	144	145	4,000	725
2010-06-21	145	147	143	147	11,000	735
2010-06-18	148	148	145	145	7,000	725
2010-06-17	146	146	143	145	11,000	725
2010-06-16	147	150	147	149	17,000	745
2010-06-15	149	149	145	147	20,000	735
2010-06-14	150	151	149	149	38,000	745
2010-06-11	148	150	145	150	29,000	750
2010-06-10	145	145	144	145	35,000	725
2010-06-09	143	143	137	140	28,000	700
2010-06-08	137	139	136	138	14,000	690
2010-06-07	140	140	137	137	27,000	685
2010-06-04	145	146	145	145	8,000	725
2010-06-03	143	146	143	146	68,000	730
2010-06-02	140	142	139	140	30,000	700
2010-06-01	138	141	135	140	24,000	700
2010-05-31	138	138	138	138	1,000	690
2010-05-28	143	143	140	140	12,000	700
2010-05-27	135	140	133	140	11,000	700
2010-05-26	136	136	130	134	30,000	670
2010-05-25	134	140	131	140	32,000	700
2010-05-24	133	133	129	133	31,000	665
2010-05-21	135	135	130	134	48,000	670
2010-05-20	138	140	136	138	20,000	690
2010-05-19	139	140	139	139	26,000	695
2010-05-18	147	147	139	140	27,000	700
2010-05-17	157	157	150	150	30,000	750
2010-05-14	155	158	155	155	16,000	775
2010-05-13	155	159	155	155	46,000	775
2010-05-12	147	160	147	149	46,000	745
2010-05-11	152	153	150	150	10,000	750
2010-05-10	145	150	145	150	43,000	750
2010-05-07	147	150	141	150	34,000	750
2010-05-06	159	159	155	157	27,000	785
2010-04-30	162	166	160	163	20,000	815
2010-04-28	160	164	157	164	37,000	820
2010-04-27	165	167	163	165	51,000	825
2010-04-26	160	167	160	165	143,000	825
2010-04-23	153	155	151	154	42,000	770
2010-04-22	145	150	145	150	49,000	750
2010-04-21	143	147	143	146	27,000	730
2010-04-20	143	146	142	144	24,000	720
2010-04-19	142	143	142	143	15,000	715
2010-04-16	149	149	146	146	11,000	730
2010-04-15	149	149	143	146	51,000	730
2010-04-14	149	149	145	145	41,000	725
2010-04-13	154	155	148	150	42,000	750
2010-04-12	159	159	152	154	46,000	770
2010-04-09	157	158	153	157	54,000	785
2010-04-08	157	157	156	156	23,000	780
2010-04-07	162	162	155	157	52,000	785
2010-04-06	164	164	158	162	64,000	810
2010-04-05	152	167	152	165	168,000	825
2010-04-02	150	150	148	149	35,000	745
2010-04-01	147	149	147	148	22,000	740
2010-03-31	145	149	145	148	35,000	740
2010-03-30	145	146	143	145	35,000	725
2010-03-29	143	149	142	145	70,000	725
2010-03-26	136	139	136	138	57,000	690
2010-03-25	133	136	133	136	38,000	680
2010-03-24	140	140	131	133	54,000	665
2010-03-23	130	140	130	136	72,000	680
2010-03-19	127	127	127	127	6,000	635
2010-03-18	125	127	125	126	24,000	630
2010-03-17	128	129	126	126	33,000	630
2010-03-16	130	130	127	127	10,000	635
2010-03-15	125	129	121	129	29,000	645
2010-03-12	121	125	121	125	19,000	625
2010-03-11	120	122	120	121	31,000	605
2010-03-10	119	119	118	119	40,000	595
2010-03-09	120	120	118	119	15,000	595
2010-03-08	119	119	118	118	10,000	590
2010-03-05	116	117	115	117	16,000	585
2010-03-04	115	116	115	116	6,000	580
2010-03-03	118	118	115	115	17,000	575
2010-03-02	116	116	115	115	19,000	575
2010-03-01	114	115	112	115	28,000	575
2010-02-26	112	113	112	113	18,000	565
2010-02-25	114	114	114	114	26,000	570
2010-02-24	120	120	114	114	28,000	570
2010-02-23	114	115	114	115	25,000	575
2010-02-22	115	115	113	115	46,000	575
2010-02-19	115	116	115	115	9,000	575
2010-02-18	116	116	116	116	6,000	580
2010-02-17	116	116	116	116	6,000	580
2010-02-16	115	115	115	115	5,000	575
2010-02-15	116	116	116	116	6,000	580
2010-02-12	115	116	115	116	9,000	580
2010-02-10	117	117	115	115	37,000	575
2010-02-09	118	118	116	117	13,000	585
2010-02-08	118	118	117	117	8,000	585
2010-02-05	115	117	115	116	26,000	580
2010-02-04	119	119	118	118	11,000	590
2010-02-03	119	120	119	120	15,000	600
2010-02-02	118	118	118	118	2,000	590
2010-02-01	120	120	118	118	9,000	590
2010-01-29	122	122	122	122	1,000	610
2010-01-28	119	121	119	120	23,000	600
2010-01-27	121	124	119	119	6,000	595
2010-01-26	121	121	121	121	5,000	605
2010-01-25	123	123	123	123	16,000	615
2010-01-22	120	122	119	122	14,000	610
2010-01-21	118	120	118	120	14,000	600
2010-01-20	123	123	118	119	39,000	595
2010-01-19	122	123	122	123	3,000	615
2010-01-18	124	124	122	122	4,000	610
2010-01-15	123	125	123	125	13,000	625
2010-01-14	126	126	122	122	48,000	610
2010-01-13	126	127	124	124	23,000	620
2010-01-12	123	126	123	126	60,000	630
2010-01-08	120	123	119	123	34,000	615
2010-01-07	117	118	116	118	24,000	590
2010-01-06	116	117	114	117	31,000	585
2010-01-05	117	118	115	117	41,000	585
2010-01-04	119	119	116	116	40,000	580

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