6998 日本タングステン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	147	147	146	147	8,000	735
2011-12-29	149	149	144	144	13,000	720
2011-12-28	147	147	146	146	4,000	730
2011-12-27	147	147	145	147	24,000	735
2011-12-26	150	150	146	147	7,000	735
2011-12-22	146	149	146	148	13,000	740
2011-12-21	148	151	147	147	19,000	735
2011-12-20	145	147	145	147	2,000	735
2011-12-19	150	152	146	146	16,000	730
2011-12-16	156	156	147	147	11,000	735
2011-12-15	161	161	155	156	10,000	780
2011-12-14	161	164	161	162	10,000	810
2011-12-13	162	162	162	162	9,000	810
2011-12-12	170	170	166	167	41,000	835
2011-12-09	165	165	163	165	13,000	825
2011-12-08	166	167	164	165	42,000	825
2011-12-07	161	162	161	161	19,000	805
2011-12-06	161	162	161	162	16,000	810
2011-12-05	159	161	159	161	19,000	805
2011-12-02	165	165	158	161	29,000	805
2011-12-01	158	165	158	160	36,000	800
2011-11-30	161	164	158	158	27,000	790
2011-11-29	166	170	165	166	45,000	830
2011-11-28	155	162	152	158	49,000	790
2011-11-25	145	146	143	146	18,000	730
2011-11-24	151	153	146	146	34,000	730
2011-11-22	139	154	138	153	45,000	765
2011-11-21	141	142	138	138	16,000	690
2011-11-18	141	141	138	138	12,000	690
2011-11-17	143	143	141	142	8,000	710
2011-11-16	144	144	141	142	12,000	710
2011-11-15	139	144	139	144	13,000	720
2011-11-14	143	143	138	139	38,000	695
2011-11-11	145	145	140	143	24,000	715
2011-11-10	147	147	142	145	41,000	725
2011-11-09	153	154	151	152	24,000	760
2011-11-08	158	158	152	154	19,000	770
2011-11-07	154	155	154	154	7,000	770
2011-11-04	160	160	155	156	20,000	780
2011-11-02	165	166	160	160	30,000	800
2011-11-01	166	169	165	165	63,000	825
2011-10-31	178	179	173	176	46,000	880
2011-10-28	172	175	169	173	21,000	865
2011-10-27	173	173	171	171	12,000	855
2011-10-26	169	171	168	168	40,000	840
2011-10-25	168	174	168	174	25,000	870
2011-10-24	170	170	166	169	22,000	845
2011-10-21	167	167	167	167	11,000	835
2011-10-20	167	173	167	168	15,000	840
2011-10-19	176	176	167	167	39,000	835
2011-10-18	177	177	173	174	47,000	870
2011-10-17	184	185	179	180	70,000	900
2011-10-14	171	175	169	174	44,000	870
2011-10-13	166	173	164	172	83,000	860
2011-10-12	156	166	155	166	49,000	830
2011-10-11	155	156	154	156	63,000	780
2011-10-07	154	155	151	152	62,000	760
2011-10-06	154	155	152	152	37,000	760
2011-10-05	153	162	151	152	45,000	760
2011-10-04	151	152	148	151	72,000	755
2011-10-03	160	160	155	156	31,000	780
2011-09-30	162	162	160	162	24,000	810
2011-09-29	160	162	156	161	50,000	805
2011-09-28	162	168	160	162	41,000	810
2011-09-27	170	170	160	166	47,000	830
2011-09-26	173	173	153	166	109,000	830
2011-09-22	178	180	177	177	30,000	885
2011-09-21	181	185	180	185	21,000	925
2011-09-20	190	190	181	184	21,000	920
2011-09-16	193	199	192	192	35,000	960
2011-09-15	189	193	188	191	8,000	955
2011-09-14	194	194	186	188	35,000	940
2011-09-13	195	196	193	195	22,000	975
2011-09-12	201	201	198	198	43,000	990
2011-09-09	202	204	202	204	19,000	1,020
2011-09-08	207	207	201	203	23,000	1,015
2011-09-07	201	207	201	204	14,000	1,020
2011-09-06	202	202	200	201	33,000	1,005
2011-09-05	207	207	201	204	16,000	1,020
2011-09-02	211	213	208	208	25,000	1,040
2011-09-01	209	214	209	211	27,000	1,055
2011-08-31	215	215	210	210	37,000	1,050
2011-08-30	214	216	208	216	60,000	1,080
2011-08-29	210	210	202	204	37,000	1,020
2011-08-26	200	202	198	202	31,000	1,010
2011-08-25	199	204	199	204	16,000	1,020
2011-08-24	205	208	200	200	24,000	1,000
2011-08-23	206	206	200	203	91,000	1,015
2011-08-22	207	209	204	206	31,000	1,030
2011-08-19	211	215	209	211	57,000	1,055
2011-08-18	217	218	213	215	50,000	1,075
2011-08-17	218	221	216	221	16,000	1,105
2011-08-16	223	224	217	219	31,000	1,095
2011-08-15	221	225	220	223	17,000	1,115
2011-08-12	220	221	217	219	62,000	1,095
2011-08-11	206	218	203	213	215,000	1,065
2011-08-10	229	236	229	230	86,000	1,150
2011-08-09	212	223	205	222	230,000	1,110
2011-08-08	226	232	225	225	76,000	1,125
2011-08-05	227	240	218	234	109,000	1,170
2011-08-04	246	250	242	243	40,000	1,215
2011-08-03	249	249	243	245	78,000	1,225
2011-08-02	251	253	251	253	32,000	1,265
2011-08-01	248	259	248	254	70,000	1,270
2011-07-29	255	256	250	251	53,000	1,255
2011-07-28	263	263	250	252	168,000	1,260
2011-07-27	273	273	262	264	54,000	1,320
2011-07-26	267	274	267	272	60,000	1,360
2011-07-25	267	270	267	267	32,000	1,335
2011-07-22	267	273	267	273	92,000	1,365
2011-07-21	270	271	263	265	84,000	1,325
2011-07-20	275	275	270	270	44,000	1,350
2011-07-19	275	275	272	273	74,000	1,365
2011-07-15	270	273	269	270	55,000	1,350
2011-07-14	278	282	269	271	118,000	1,355
2011-07-13	278	281	271	275	104,000	1,375
2011-07-12	284	284	277	281	162,000	1,405
2011-07-11	285	292	282	289	245,000	1,445
2011-07-08	285	291	280	286	393,000	1,430
2011-07-07	268	288	268	288	654,000	1,440
2011-07-06	262	268	261	265	353,000	1,325
2011-07-05	260	262	251	255	85,000	1,275
2011-07-04	251	258	246	256	63,000	1,280
2011-07-01	247	247	245	245	30,000	1,225
2011-06-30	251	251	246	248	51,000	1,240
2011-06-29	261	261	251	252	68,000	1,260
2011-06-28	264	264	252	259	81,000	1,295
2011-06-27	266	271	262	264	166,000	1,320
2011-06-24	255	264	253	264	221,000	1,320
2011-06-23	255	255	251	255	84,000	1,275
2011-06-22	256	256	248	249	151,000	1,245
2011-06-21	247	258	247	254	204,000	1,270
2011-06-20	242	248	241	242	68,000	1,210
2011-06-17	253	253	236	241	207,000	1,205
2011-06-16	226	249	224	241	223,000	1,205
2011-06-15	224	227	221	224	53,000	1,120
2011-06-14	221	223	215	220	113,000	1,100
2011-06-13	223	228	221	225	50,000	1,125
2011-06-10	232	232	226	228	52,000	1,140
2011-06-09	235	235	227	234	69,000	1,170
2011-06-08	224	229	222	229	67,000	1,145
2011-06-07	228	229	220	225	96,000	1,125
2011-06-06	230	230	223	228	95,000	1,140
2011-06-03	242	242	227	230	86,000	1,150
2011-06-02	245	245	238	241	106,000	1,205
2011-06-01	253	256	249	250	94,000	1,250
2011-05-31	253	256	248	253	73,000	1,265
2011-05-30	251	252	244	251	82,000	1,255
2011-05-27	249	251	242	246	41,000	1,230
2011-05-26	242	250	242	249	81,000	1,245
2011-05-25	257	257	246	246	65,000	1,230
2011-05-24	254	259	248	256	100,000	1,280
2011-05-23	274	274	257	259	222,000	1,295
2011-05-20	274	274	259	260	158,000	1,300
2011-05-19	280	282	264	270	719,000	1,350
2011-05-18	238	250	234	242	158,000	1,210
2011-05-17	236	237	229	230	75,000	1,150
2011-05-16	236	242	231	233	162,000	1,165
2011-05-13	264	264	238	242	278,000	1,210
2011-05-12	281	283	267	267	300,000	1,335
2011-05-11	273	279	268	269	85,000	1,345
2011-05-10	273	276	266	276	147,000	1,380
2011-05-09	279	279	268	275	83,000	1,375
2011-05-06	274	280	271	275	102,000	1,375
2011-05-02	289	295	280	285	253,000	1,425
2011-04-28	272	281	272	281	144,000	1,405
2011-04-27	270	274	263	274	139,000	1,370
2011-04-26	274	274	260	262	210,000	1,310
2011-04-25	272	277	270	272	110,000	1,360
2011-04-22	287	287	276	280	137,000	1,400
2011-04-21	295	295	283	286	157,000	1,430
2011-04-20	302	304	294	296	185,000	1,480
2011-04-19	310	313	301	302	272,000	1,510
2011-04-18	307	316	306	313	250,000	1,565
2011-04-15	304	315	295	303	409,000	1,515
2011-04-14	330	339	308	308	1,679,000	1,540
2011-04-13	270	299	269	290	458,000	1,450
2011-04-12	269	277	260	270	270,000	1,350
2011-04-11	268	288	258	276	439,000	1,380
2011-04-08	269	270	252	261	435,000	1,305
2011-04-07	278	294	262	265	472,000	1,325
2011-04-06	290	300	265	274	577,000	1,370
2011-04-05	335	337	286	309	804,000	1,545
2011-04-04	335	363	327	334	2,366,000	1,670
2011-04-01	343	343	343	343	494,000	1,715
2011-03-31	274	292	255	263	878,000	1,315
2011-03-30	308	350	287	306	2,531,000	1,530
2011-03-29	250	287	233	287	1,200,000	1,435
2011-03-28	180	223	180	208	539,000	1,040
2011-03-25	174	178	165	173	180,000	865
2011-03-24	158	173	158	171	238,000	855
2011-03-23	158	158	152	153	17,000	765
2011-03-22	156	159	150	155	42,000	775
2011-03-18	148	154	148	152	67,000	760
2011-03-17	120	129	119	129	13,000	645
2011-03-16	110	124	110	119	25,000	595
2011-03-15	125	125	105	108	42,000	540
2011-03-14	124	144	123	144	57,000	720
2011-03-11	156	156	153	154	10,000	770
2011-03-10	160	160	160	160	22,000	800
2011-03-09	158	158	155	158	13,000	790
2011-03-08	156	156	155	155	11,000	775
2011-03-07	155	155	153	153	18,000	765
2011-03-04	157	158	154	155	14,000	775
2011-03-03	154	155	153	155	21,000	775
2011-03-02	156	159	155	155	20,000	775
2011-03-01	157	159	157	158	28,000	790
2011-02-28	158	158	156	158	16,000	790
2011-02-25	155	156	154	156	21,000	780
2011-02-24	161	161	156	157	36,000	785
2011-02-23	159	164	159	164	24,000	820
2011-02-22	163	164	161	163	28,000	815
2011-02-21	168	168	161	166	20,000	830
2011-02-18	161	165	161	163	19,000	815
2011-02-17	163	163	160	163	19,000	815
2011-02-16	161	165	161	163	37,000	815
2011-02-15	166	166	160	161	34,000	805
2011-02-14	159	165	159	164	40,000	820
2011-02-10	160	175	154	156	237,000	780
2011-02-09	164	165	162	165	51,000	825
2011-02-08	164	166	162	166	92,000	830
2011-02-07	162	163	160	163	42,000	815
2011-02-04	159	160	157	157	36,000	785
2011-02-03	159	160	159	159	5,000	795
2011-02-02	156	158	156	157	12,000	785
2011-02-01	158	159	156	157	27,000	785
2011-01-31	158	159	154	159	23,000	795
2011-01-28	164	164	159	162	10,000	810
2011-01-27	157	164	157	161	17,000	805
2011-01-26	165	165	162	162	29,000	810
2011-01-25	167	167	163	163	92,000	815
2011-01-24	156	160	156	160	19,000	800
2011-01-21	161	161	155	155	51,000	775
2011-01-20	161	164	160	161	49,000	805
2011-01-19	162	168	160	161	156,000	805
2011-01-18	154	162	154	162	36,000	810
2011-01-17	153	157	153	156	51,000	780
2011-01-14	157	158	155	158	15,000	790
2011-01-13	159	161	158	159	42,000	795
2011-01-12	157	160	154	160	81,000	800
2011-01-11	150	157	150	156	139,000	780
2011-01-07	150	151	149	151	38,000	755
2011-01-06	146	152	144	152	116,000	760
2011-01-05	146	146	145	145	6,000	725
2011-01-04	145	146	144	145	24,000	725

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31