6998 日本タングステン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	140	141	139	139	11,000	695
2012-12-27	141	142	138	139	34,000	695
2012-12-26	138	138	135	138	37,000	690
2012-12-25	138	138	132	136	75,000	680
2012-12-21	143	153	136	136	245,000	680
2012-12-20	129	137	129	137	58,000	685
2012-12-19	128	132	128	130	65,000	650
2012-12-18	127	127	125	127	20,000	635
2012-12-17	125	129	125	126	11,000	630
2012-12-14	125	129	124	125	41,000	625
2012-12-13	130	131	125	127	50,000	635
2012-12-12	129	132	129	129	16,000	645
2012-12-11	131	131	126	126	42,000	630
2012-12-10	130	130	127	127	58,000	635
2012-12-07	126	130	126	128	43,000	640
2012-12-06	125	126	125	125	20,000	625
2012-12-05	124	126	124	125	17,000	625
2012-12-04	122	124	122	124	14,000	620
2012-12-03	123	123	121	121	3,000	605
2012-11-30	123	125	121	121	22,000	605
2012-11-29	125	125	123	124	33,000	620
2012-11-28	122	123	122	123	7,000	615
2012-11-27	123	123	121	121	22,000	605
2012-11-26	122	123	120	122	27,000	610
2012-11-22	122	123	115	119	36,000	595
2012-11-21	121	122	120	122	9,000	610
2012-11-20	119	122	119	121	17,000	605
2012-11-19	117	121	117	117	5,000	585
2012-11-16	118	120	116	116	25,000	580
2012-11-15	115	116	115	115	12,000	575
2012-11-14	115	117	114	115	13,000	575
2012-11-13	114	115	111	115	79,000	575
2012-11-12	117	119	117	119	19,000	595
2012-11-09	121	121	117	118	25,000	590
2012-11-08	118	121	118	121	28,000	605
2012-11-07	122	123	121	121	9,000	605
2012-11-06	122	122	122	122	4,000	610
2012-11-05	122	124	122	122	6,000	610
2012-11-02	124	124	124	124	3,000	620
2012-11-01	122	122	122	122	1,000	610
2012-10-31	120	123	120	121	15,000	605
2012-10-30	124	126	120	120	30,000	600
2012-10-29	128	128	125	125	22,000	625
2012-10-26	122	122	122	122	7,000	610
2012-10-25	122	124	121	124	4,000	620
2012-10-24	121	123	121	122	11,000	610
2012-10-23	124	124	121	121	12,000	605
2012-10-22	121	124	121	124	8,000	620
2012-10-19	123	127	123	124	4,000	620
2012-10-18	123	124	123	124	10,000	620
2012-10-17	127	127	121	121	17,000	605
2012-10-16	120	125	115	125	34,000	625
2012-10-15	117	121	117	121	23,000	605
2012-10-12	124	124	120	120	27,000	600
2012-10-11	126	126	125	125	4,000	625
2012-10-10	128	128	125	125	26,000	625
2012-10-09	130	132	130	130	11,000	650
2012-10-05	131	131	127	127	6,000	635
2012-10-04	128	131	128	131	6,000	655
2012-10-03	131	131	129	129	10,000	645
2012-10-02	130	132	130	132	12,000	660
2012-10-01	139	139	135	135	16,000	675
2012-09-28	136	138	136	138	4,000	690
2012-09-27	135	138	132	133	24,000	665
2012-09-26	134	134	130	134	27,000	670
2012-09-25	138	138	136	136	3,000	680
2012-09-24	140	140	140	140	7,000	700
2012-09-21	141	141	136	140	38,000	700
2012-09-20	140	140	140	140	20,000	700
2012-09-19	141	142	141	142	6,000	710
2012-09-18	142	142	140	140	47,000	700
2012-09-14	144	144	142	143	12,000	715
2012-09-13	143	143	143	143	1,000	715
2012-09-12	142	143	142	142	12,000	710
2012-09-11	142	142	142	142	17,000	710
2012-09-10	143	145	143	145	25,000	725
2012-09-07	143	147	143	147	9,000	735
2012-09-06	145	145	142	142	6,000	710
2012-09-05	142	143	142	143	7,000	715
2012-09-04	143	144	142	142	29,000	710
2012-09-03	143	145	143	144	8,000	720
2012-08-31	143	143	143	143	3,000	715
2012-08-30	143	144	143	144	6,000	720
2012-08-29	147	147	143	143	14,000	715
2012-08-28	145	146	141	142	29,000	710
2012-08-27	148	148	147	147	9,000	735
2012-08-24	151	151	146	146	22,000	730
2012-08-23	145	147	145	147	13,000	735
2012-08-22	148	148	145	146	14,000	730
2012-08-21	145	148	145	148	6,000	740
2012-08-20	147	148	146	148	10,000	740
2012-08-17	145	148	145	148	4,000	740
2012-08-16	145	147	145	147	4,000	735
2012-08-15	145	147	145	145	13,000	725
2012-08-14	144	146	144	146	6,000	730
2012-08-13	144	147	144	147	14,000	735
2012-08-10	146	149	146	149	20,000	745
2012-08-09	150	151	148	151	11,000	755
2012-08-08	145	150	144	150	12,000	750
2012-08-07	143	145	143	145	14,000	725
2012-08-06	147	147	143	143	3,000	715
2012-08-03	150	150	147	147	11,000	735
2012-08-02	150	150	150	150	1,000	750
2012-08-01	147	151	147	151	72,000	755
2012-07-31	148	150	147	147	13,000	735
2012-07-30	152	152	145	148	25,000	740
2012-07-27	147	153	144	146	38,000	730
2012-07-26	139	146	139	139	17,000	695
2012-07-25	142	142	140	140	17,000	700
2012-07-24	143	147	143	144	23,000	720
2012-07-23	148	149	144	144	15,000	720
2012-07-20	150	151	148	148	13,000	740
2012-07-19	150	152	150	151	8,000	755
2012-07-18	150	153	150	150	15,000	750
2012-07-17	151	151	150	150	5,000	750
2012-07-13	153	154	151	153	19,000	765
2012-07-12	160	160	153	154	6,000	770
2012-07-11	164	164	158	158	27,000	790
2012-07-10	156	161	156	159	46,000	795
2012-07-09	163	163	159	162	26,000	810
2012-07-06	161	161	158	161	11,000	805
2012-07-05	161	161	158	158	18,000	790
2012-07-04	160	160	160	160	3,000	800
2012-07-03	158	161	158	161	6,000	805
2012-07-02	160	160	158	158	7,000	790
2012-06-29	161	161	157	157	11,000	785
2012-06-28	159	159	153	153	5,000	765
2012-06-27	155	159	153	159	12,000	795
2012-06-26	152	152	148	148	8,000	740
2012-06-25	154	159	154	154	9,000	770
2012-06-22	155	157	152	157	11,000	785
2012-06-21	145	159	145	155	35,000	775
2012-06-20	145	145	143	145	17,000	725
2012-06-19	145	145	140	140	18,000	700
2012-06-18	147	147	144	146	11,000	730
2012-06-15	150	150	145	145	4,000	725
2012-06-14	150	151	150	151	14,000	755
2012-06-13	152	152	150	150	17,000	750
2012-06-12	150	154	150	154	4,000	770
2012-06-11	152	152	150	152	43,000	760
2012-06-08	147	148	145	148	17,000	740
2012-06-07	146	149	146	147	15,000	735
2012-06-06	142	143	140	143	6,000	715
2012-06-05	137	138	137	137	6,000	685
2012-06-04	138	138	136	136	14,000	680
2012-06-01	140	140	140	140	2,000	700
2012-05-31	140	145	139	143	17,000	715
2012-05-30	142	143	142	143	21,000	715
2012-05-29	146	146	140	146	22,000	730
2012-05-28	144	145	143	145	17,000	725
2012-05-25	144	145	143	143	8,000	715
2012-05-24	141	144	141	143	19,000	715
2012-05-23	139	143	139	143	20,000	715
2012-05-22	145	145	137	143	22,000	715
2012-05-21	145	145	142	145	34,000	725
2012-05-18	147	147	142	145	40,000	725
2012-05-17	155	155	145	147	72,000	735
2012-05-16	155	158	155	158	7,000	790
2012-05-15	161	163	153	155	37,000	775
2012-05-14	171	171	163	163	38,000	815
2012-05-11	161	171	161	170	36,000	850
2012-05-10	159	163	159	163	15,000	815
2012-05-09	167	167	161	162	23,000	810
2012-05-08	161	170	161	170	14,000	850
2012-05-07	160	160	158	160	23,000	800
2012-05-02	166	167	159	164	28,000	820
2012-05-01	172	172	169	169	17,000	845
2012-04-27	171	171	169	169	15,000	845
2012-04-26	169	169	167	168	7,000	840
2012-04-25	166	168	166	168	5,000	840
2012-04-24	167	168	166	168	31,000	840
2012-04-23	170	170	168	168	10,000	840
2012-04-20	170	171	169	171	5,000	855
2012-04-19	170	171	170	170	7,000	850
2012-04-18	172	172	172	172	2,000	860
2012-04-17	173	173	170	171	12,000	855
2012-04-16	175	180	169	173	77,000	865
2012-04-13	167	170	167	169	14,000	845
2012-04-12	168	173	166	167	16,000	835
2012-04-11	168	169	168	168	9,000	840
2012-04-10	171	173	169	173	31,000	865
2012-04-09	173	173	171	171	20,000	855
2012-04-06	177	177	170	172	25,000	860
2012-04-05	171	171	170	170	6,000	850
2012-04-04	171	174	171	171	49,000	855
2012-04-03	174	174	172	172	11,000	860
2012-04-02	174	176	174	176	9,000	880
2012-03-30	178	178	174	178	17,000	890
2012-03-29	182	182	178	178	27,000	890
2012-03-28	177	180	177	178	17,000	890
2012-03-27	179	180	177	179	24,000	895
2012-03-26	178	178	177	178	10,000	890
2012-03-23	177	177	175	177	20,000	885
2012-03-22	176	177	176	177	14,000	885
2012-03-21	180	180	175	177	23,000	885
2012-03-19	179	180	178	179	21,000	895
2012-03-16	180	180	178	180	19,000	900
2012-03-15	181	182	180	180	21,000	900
2012-03-14	180	183	180	181	36,000	905
2012-03-13	179	183	179	182	18,000	910
2012-03-12	183	184	182	182	42,000	910
2012-03-09	183	184	180	183	71,000	915
2012-03-08	175	179	175	177	15,000	885
2012-03-07	170	174	170	174	16,000	870
2012-03-06	172	173	169	173	28,000	865
2012-03-05	173	173	168	173	38,000	865
2012-03-02	180	180	170	176	75,000	880
2012-03-01	187	188	182	182	63,000	910
2012-02-29	188	188	184	185	45,000	925
2012-02-28	188	188	182	183	44,000	915
2012-02-27	190	192	189	189	92,000	945
2012-02-24	190	190	186	188	113,000	940
2012-02-23	180	188	177	188	118,000	940
2012-02-22	174	179	174	177	25,000	885
2012-02-21	172	175	172	174	13,000	870
2012-02-20	174	174	171	172	21,000	860
2012-02-17	173	174	168	170	94,000	850
2012-02-16	173	174	173	174	7,000	870
2012-02-15	171	175	171	174	34,000	870
2012-02-14	176	176	171	173	42,000	865
2012-02-13	180	180	179	179	15,000	895
2012-02-10	180	183	180	181	23,000	905
2012-02-09	186	186	183	184	27,000	920
2012-02-08	181	187	178	187	72,000	935
2012-02-07	179	182	178	181	19,000	905
2012-02-06	178	183	178	179	25,000	895
2012-02-03	181	183	178	183	34,000	915
2012-02-02	185	185	182	183	27,000	915
2012-02-01	184	185	182	184	12,000	920
2012-01-31	184	186	181	185	48,000	925
2012-01-30	185	185	181	184	15,000	920
2012-01-27	186	186	179	182	47,000	910
2012-01-26	183	185	181	181	46,000	905
2012-01-25	182	187	182	183	36,000	915
2012-01-24	181	184	177	182	60,000	910
2012-01-23	180	184	172	184	87,000	920
2012-01-20	182	191	176	182	182,000	910
2012-01-19	223	238	181	187	903,000	935
2012-01-18	165	201	163	198	639,000	990
2012-01-17	152	163	152	162	122,000	810
2012-01-16	152	154	149	149	43,000	745
2012-01-13	149	155	149	152	50,000	760
2012-01-12	147	150	147	150	16,000	750
2012-01-11	146	150	146	147	21,000	735
2012-01-10	145	146	144	146	57,000	730
2012-01-06	147	148	145	147	42,000	735
2012-01-05	144	149	144	149	54,000	745
2012-01-04	148	148	147	148	15,000	740

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