6998 日本タングステン(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 184 | 184 | 178 | 178 | 282,000 | 890 |
2013-12-27 | 172 | 181 | 170 | 181 | 382,000 | 905 |
2013-12-26 | 171 | 172 | 166 | 170 | 80,000 | 850 |
2013-12-25 | 167 | 171 | 166 | 171 | 82,000 | 855 |
2013-12-24 | 168 | 170 | 166 | 169 | 87,000 | 845 |
2013-12-20 | 167 | 170 | 166 | 168 | 247,000 | 840 |
2013-12-19 | 173 | 173 | 168 | 171 | 157,000 | 855 |
2013-12-18 | 173 | 174 | 170 | 173 | 79,000 | 865 |
2013-12-17 | 175 | 175 | 172 | 173 | 112,000 | 865 |
2013-12-16 | 176 | 177 | 171 | 172 | 149,000 | 860 |
2013-12-13 | 173 | 176 | 171 | 176 | 133,000 | 880 |
2013-12-12 | 168 | 174 | 168 | 173 | 97,000 | 865 |
2013-12-11 | 171 | 171 | 166 | 169 | 42,000 | 845 |
2013-12-10 | 169 | 171 | 167 | 169 | 54,000 | 845 |
2013-12-09 | 169 | 171 | 168 | 171 | 52,000 | 855 |
2013-12-06 | 168 | 168 | 165 | 167 | 37,000 | 835 |
2013-12-05 | 170 | 170 | 166 | 168 | 66,000 | 840 |
2013-12-04 | 173 | 173 | 169 | 170 | 50,000 | 850 |
2013-12-03 | 169 | 176 | 169 | 175 | 269,000 | 875 |
2013-12-02 | 166 | 170 | 166 | 169 | 86,000 | 845 |
2013-11-29 | 170 | 170 | 165 | 167 | 47,000 | 835 |
2013-11-28 | 167 | 169 | 167 | 168 | 85,000 | 840 |
2013-11-27 | 165 | 167 | 165 | 166 | 46,000 | 830 |
2013-11-26 | 165 | 165 | 163 | 164 | 49,000 | 820 |
2013-11-25 | 170 | 170 | 163 | 165 | 57,000 | 825 |
2013-11-22 | 171 | 173 | 167 | 167 | 67,000 | 835 |
2013-11-21 | 173 | 178 | 170 | 170 | 147,000 | 850 |
2013-11-20 | 167 | 176 | 167 | 173 | 199,000 | 865 |
2013-11-19 | 165 | 168 | 164 | 166 | 125,000 | 830 |
2013-11-18 | 161 | 164 | 161 | 163 | 46,000 | 815 |
2013-11-15 | 159 | 160 | 159 | 160 | 29,000 | 800 |
2013-11-14 | 161 | 161 | 157 | 159 | 58,000 | 795 |
2013-11-13 | 158 | 160 | 157 | 159 | 36,000 | 795 |
2013-11-12 | 156 | 162 | 156 | 158 | 37,000 | 790 |
2013-11-11 | 162 | 162 | 160 | 160 | 63,000 | 800 |
2013-11-08 | 161 | 161 | 157 | 160 | 50,000 | 800 |
2013-11-07 | 156 | 160 | 156 | 160 | 40,000 | 800 |
2013-11-06 | 155 | 157 | 154 | 155 | 21,000 | 775 |
2013-11-05 | 155 | 158 | 154 | 155 | 67,000 | 775 |
2013-11-01 | 161 | 162 | 153 | 154 | 125,000 | 770 |
2013-10-31 | 166 | 167 | 157 | 159 | 110,000 | 795 |
2013-10-30 | 168 | 170 | 166 | 166 | 80,000 | 830 |
2013-10-29 | 168 | 169 | 167 | 168 | 23,000 | 840 |
2013-10-28 | 168 | 168 | 166 | 166 | 27,000 | 830 |
2013-10-25 | 166 | 167 | 165 | 165 | 31,000 | 825 |
2013-10-24 | 169 | 169 | 165 | 166 | 42,000 | 830 |
2013-10-23 | 169 | 173 | 168 | 169 | 144,000 | 845 |
2013-10-22 | 168 | 171 | 166 | 168 | 54,000 | 840 |
2013-10-21 | 166 | 172 | 166 | 171 | 77,000 | 855 |
2013-10-18 | 166 | 166 | 164 | 165 | 58,000 | 825 |
2013-10-17 | 164 | 165 | 161 | 165 | 40,000 | 825 |
2013-10-16 | 165 | 165 | 160 | 161 | 63,000 | 805 |
2013-10-15 | 165 | 165 | 162 | 164 | 65,000 | 820 |
2013-10-11 | 173 | 173 | 165 | 165 | 188,000 | 825 |
2013-10-10 | 156 | 167 | 154 | 166 | 243,000 | 830 |
2013-10-09 | 153 | 158 | 152 | 155 | 94,000 | 775 |
2013-10-08 | 155 | 155 | 152 | 155 | 44,000 | 775 |
2013-10-07 | 159 | 160 | 153 | 155 | 55,000 | 775 |
2013-10-04 | 158 | 159 | 157 | 158 | 53,000 | 790 |
2013-10-03 | 159 | 161 | 153 | 159 | 222,000 | 795 |
2013-10-02 | 167 | 170 | 161 | 162 | 122,000 | 810 |
2013-10-01 | 173 | 173 | 166 | 167 | 160,000 | 835 |
2013-09-30 | 177 | 177 | 170 | 175 | 225,000 | 875 |
2013-09-27 | 185 | 194 | 180 | 180 | 1,402,000 | 900 |
2013-09-26 | 161 | 209 | 161 | 209 | 2,406,000 | 1,045 |
2013-09-25 | 161 | 163 | 157 | 161 | 197,000 | 805 |
2013-09-24 | 152 | 160 | 152 | 158 | 146,000 | 790 |
2013-09-20 | 151 | 153 | 150 | 153 | 15,000 | 765 |
2013-09-19 | 152 | 152 | 150 | 151 | 32,000 | 755 |
2013-09-18 | 152 | 153 | 150 | 150 | 18,000 | 750 |
2013-09-17 | 149 | 151 | 149 | 150 | 42,000 | 750 |
2013-09-13 | 147 | 149 | 147 | 149 | 31,000 | 745 |
2013-09-12 | 148 | 148 | 145 | 148 | 26,000 | 740 |
2013-09-11 | 148 | 148 | 145 | 148 | 61,000 | 740 |
2013-09-10 | 145 | 146 | 143 | 145 | 66,000 | 725 |
2013-09-09 | 143 | 144 | 141 | 144 | 23,000 | 720 |
2013-09-06 | 141 | 142 | 140 | 140 | 7,000 | 700 |
2013-09-05 | 140 | 142 | 139 | 139 | 10,000 | 695 |
2013-09-04 | 140 | 140 | 139 | 140 | 6,000 | 700 |
2013-09-03 | 139 | 140 | 139 | 140 | 20,000 | 700 |
2013-09-02 | 140 | 140 | 136 | 138 | 18,000 | 690 |
2013-08-30 | 139 | 140 | 139 | 139 | 13,000 | 695 |
2013-08-29 | 141 | 141 | 138 | 138 | 14,000 | 690 |
2013-08-28 | 140 | 140 | 138 | 138 | 11,000 | 690 |
2013-08-27 | 142 | 142 | 141 | 141 | 10,000 | 705 |
2013-08-26 | 139 | 140 | 138 | 140 | 42,000 | 700 |
2013-08-23 | 140 | 140 | 140 | 140 | 3,000 | 700 |
2013-08-22 | 141 | 141 | 140 | 140 | 24,000 | 700 |
2013-08-21 | 141 | 141 | 139 | 139 | 25,000 | 695 |
2013-08-20 | 140 | 144 | 140 | 141 | 11,000 | 705 |
2013-08-19 | 143 | 143 | 142 | 142 | 7,000 | 710 |
2013-08-16 | 142 | 143 | 142 | 143 | 9,000 | 715 |
2013-08-15 | 143 | 143 | 142 | 142 | 3,000 | 710 |
2013-08-14 | 142 | 144 | 140 | 143 | 26,000 | 715 |
2013-08-13 | 142 | 142 | 142 | 142 | 7,000 | 710 |
2013-08-12 | 143 | 144 | 142 | 142 | 22,000 | 710 |
2013-08-09 | 143 | 144 | 140 | 144 | 18,000 | 720 |
2013-08-08 | 144 | 144 | 140 | 143 | 33,000 | 715 |
2013-08-07 | 142 | 142 | 142 | 142 | 4,000 | 710 |
2013-08-06 | 144 | 144 | 141 | 144 | 17,000 | 720 |
2013-08-05 | 142 | 144 | 141 | 141 | 11,000 | 705 |
2013-08-02 | 143 | 144 | 142 | 142 | 22,000 | 710 |
2013-08-01 | 140 | 142 | 140 | 142 | 12,000 | 710 |
2013-07-31 | 142 | 143 | 141 | 143 | 6,000 | 715 |
2013-07-30 | 142 | 143 | 142 | 143 | 16,000 | 715 |
2013-07-29 | 146 | 146 | 143 | 143 | 25,000 | 715 |
2013-07-26 | 143 | 144 | 143 | 143 | 10,000 | 715 |
2013-07-25 | 145 | 145 | 143 | 143 | 15,000 | 715 |
2013-07-24 | 144 | 144 | 144 | 144 | 3,000 | 720 |
2013-07-23 | 144 | 144 | 143 | 144 | 9,000 | 720 |
2013-07-22 | 144 | 144 | 143 | 143 | 2,000 | 715 |
2013-07-19 | 147 | 147 | 143 | 143 | 27,000 | 715 |
2013-07-18 | 146 | 147 | 144 | 146 | 19,000 | 730 |
2013-07-17 | 148 | 148 | 146 | 146 | 14,000 | 730 |
2013-07-16 | 148 | 148 | 144 | 148 | 20,000 | 740 |
2013-07-12 | 146 | 149 | 146 | 146 | 57,000 | 730 |
2013-07-11 | 145 | 146 | 144 | 146 | 55,000 | 730 |
2013-07-10 | 145 | 146 | 144 | 145 | 56,000 | 725 |
2013-07-09 | 142 | 145 | 142 | 145 | 44,000 | 725 |
2013-07-08 | 145 | 145 | 143 | 143 | 64,000 | 715 |
2013-07-05 | 141 | 144 | 140 | 142 | 50,000 | 710 |
2013-07-04 | 140 | 142 | 140 | 141 | 27,000 | 705 |
2013-07-03 | 140 | 141 | 139 | 141 | 30,000 | 705 |
2013-07-02 | 138 | 142 | 138 | 140 | 17,000 | 700 |
2013-07-01 | 138 | 139 | 136 | 139 | 25,000 | 695 |
2013-06-28 | 135 | 138 | 134 | 136 | 13,000 | 680 |
2013-06-27 | 140 | 140 | 130 | 134 | 67,000 | 670 |
2013-06-26 | 136 | 137 | 136 | 137 | 4,000 | 685 |
2013-06-25 | 138 | 141 | 135 | 135 | 57,000 | 675 |
2013-06-24 | 140 | 141 | 140 | 141 | 12,000 | 705 |
2013-06-21 | 141 | 142 | 138 | 140 | 41,000 | 700 |
2013-06-20 | 143 | 147 | 141 | 143 | 45,000 | 715 |
2013-06-19 | 141 | 148 | 141 | 143 | 77,000 | 715 |
2013-06-18 | 141 | 143 | 140 | 140 | 18,000 | 700 |
2013-06-17 | 145 | 145 | 141 | 141 | 26,000 | 705 |
2013-06-14 | 139 | 144 | 139 | 144 | 26,000 | 720 |
2013-06-13 | 140 | 140 | 137 | 137 | 14,000 | 685 |
2013-06-12 | 141 | 142 | 139 | 142 | 20,000 | 710 |
2013-06-11 | 148 | 148 | 142 | 143 | 17,000 | 715 |
2013-06-10 | 142 | 144 | 141 | 144 | 57,000 | 720 |
2013-06-07 | 144 | 144 | 137 | 141 | 39,000 | 705 |
2013-06-06 | 146 | 147 | 142 | 144 | 44,000 | 720 |
2013-06-05 | 148 | 151 | 147 | 147 | 31,000 | 735 |
2013-06-04 | 150 | 150 | 147 | 148 | 26,000 | 740 |
2013-06-03 | 153 | 153 | 147 | 152 | 15,000 | 760 |
2013-05-31 | 155 | 157 | 150 | 152 | 127,000 | 760 |
2013-05-30 | 155 | 155 | 151 | 151 | 9,000 | 755 |
2013-05-29 | 156 | 156 | 154 | 154 | 12,000 | 770 |
2013-05-28 | 153 | 153 | 150 | 153 | 38,000 | 765 |
2013-05-27 | 155 | 155 | 151 | 155 | 30,000 | 775 |
2013-05-24 | 154 | 159 | 153 | 155 | 56,000 | 775 |
2013-05-23 | 159 | 160 | 151 | 154 | 83,000 | 770 |
2013-05-22 | 161 | 161 | 158 | 159 | 81,000 | 795 |
2013-05-21 | 158 | 162 | 156 | 161 | 78,000 | 805 |
2013-05-20 | 156 | 159 | 154 | 156 | 56,000 | 780 |
2013-05-17 | 153 | 158 | 152 | 153 | 26,000 | 765 |
2013-05-16 | 150 | 156 | 150 | 152 | 106,000 | 760 |
2013-05-15 | 159 | 159 | 153 | 153 | 65,000 | 765 |
2013-05-14 | 158 | 158 | 154 | 157 | 103,000 | 785 |
2013-05-13 | 166 | 166 | 148 | 155 | 475,000 | 775 |
2013-05-10 | 170 | 175 | 164 | 168 | 162,000 | 840 |
2013-05-09 | 169 | 171 | 165 | 166 | 83,000 | 830 |
2013-05-08 | 160 | 169 | 160 | 164 | 128,000 | 820 |
2013-05-07 | 157 | 160 | 156 | 158 | 29,000 | 790 |
2013-05-02 | 155 | 157 | 154 | 154 | 48,000 | 770 |
2013-05-01 | 156 | 159 | 153 | 155 | 43,000 | 775 |
2013-04-30 | 155 | 155 | 152 | 152 | 31,000 | 760 |
2013-04-26 | 155 | 155 | 153 | 153 | 29,000 | 765 |
2013-04-25 | 154 | 156 | 154 | 155 | 20,000 | 775 |
2013-04-24 | 158 | 158 | 153 | 153 | 39,000 | 765 |
2013-04-23 | 156 | 156 | 153 | 153 | 29,000 | 765 |
2013-04-22 | 158 | 158 | 154 | 156 | 34,000 | 780 |
2013-04-19 | 158 | 158 | 153 | 156 | 42,000 | 780 |
2013-04-18 | 153 | 153 | 152 | 153 | 12,000 | 765 |
2013-04-17 | 151 | 156 | 151 | 152 | 42,000 | 760 |
2013-04-16 | 152 | 152 | 149 | 152 | 18,000 | 760 |
2013-04-15 | 151 | 154 | 150 | 153 | 22,000 | 765 |
2013-04-12 | 153 | 153 | 150 | 151 | 15,000 | 755 |
2013-04-11 | 154 | 154 | 151 | 151 | 19,000 | 755 |
2013-04-10 | 151 | 153 | 151 | 153 | 33,000 | 765 |
2013-04-09 | 151 | 152 | 149 | 151 | 49,000 | 755 |
2013-04-08 | 150 | 154 | 147 | 151 | 25,000 | 755 |
2013-04-05 | 152 | 154 | 148 | 149 | 39,000 | 745 |
2013-04-04 | 143 | 148 | 142 | 148 | 22,000 | 740 |
2013-04-03 | 146 | 146 | 141 | 145 | 13,000 | 725 |
2013-04-02 | 142 | 144 | 141 | 142 | 25,000 | 710 |
2013-04-01 | 151 | 151 | 140 | 144 | 33,000 | 720 |
2013-03-29 | 158 | 158 | 151 | 153 | 45,000 | 765 |
2013-03-28 | 154 | 154 | 151 | 151 | 10,000 | 755 |
2013-03-27 | 156 | 156 | 152 | 155 | 19,000 | 775 |
2013-03-26 | 157 | 158 | 154 | 154 | 49,000 | 770 |
2013-03-25 | 159 | 159 | 154 | 158 | 97,000 | 790 |
2013-03-22 | 165 | 165 | 158 | 158 | 107,000 | 790 |
2013-03-21 | 158 | 163 | 157 | 162 | 73,000 | 810 |
2013-03-19 | 155 | 158 | 152 | 158 | 150,000 | 790 |
2013-03-18 | 153 | 156 | 151 | 154 | 28,000 | 770 |
2013-03-15 | 154 | 154 | 150 | 154 | 46,000 | 770 |
2013-03-14 | 152 | 154 | 150 | 154 | 26,000 | 770 |
2013-03-13 | 155 | 155 | 151 | 151 | 33,000 | 755 |
2013-03-12 | 151 | 154 | 147 | 154 | 99,000 | 770 |
2013-03-11 | 147 | 149 | 145 | 147 | 69,000 | 735 |
2013-03-08 | 146 | 147 | 146 | 147 | 30,000 | 735 |
2013-03-07 | 145 | 146 | 144 | 144 | 38,000 | 720 |
2013-03-06 | 147 | 147 | 145 | 145 | 13,000 | 725 |
2013-03-05 | 144 | 147 | 144 | 147 | 20,000 | 735 |
2013-03-04 | 146 | 148 | 144 | 144 | 34,000 | 720 |
2013-03-01 | 147 | 147 | 145 | 146 | 15,000 | 730 |
2013-02-28 | 146 | 146 | 144 | 144 | 22,000 | 720 |
2013-02-27 | 148 | 148 | 143 | 145 | 27,000 | 725 |
2013-02-26 | 148 | 148 | 140 | 146 | 26,000 | 730 |
2013-02-25 | 146 | 148 | 145 | 148 | 11,000 | 740 |
2013-02-22 | 147 | 147 | 146 | 147 | 8,000 | 735 |
2013-02-21 | 147 | 147 | 146 | 147 | 7,000 | 735 |
2013-02-20 | 145 | 146 | 145 | 146 | 6,000 | 730 |
2013-02-19 | 148 | 148 | 143 | 143 | 16,000 | 715 |
2013-02-18 | 142 | 147 | 142 | 147 | 4,000 | 735 |
2013-02-15 | 146 | 146 | 141 | 142 | 41,000 | 710 |
2013-02-14 | 149 | 149 | 146 | 149 | 16,000 | 745 |
2013-02-13 | 150 | 150 | 147 | 149 | 31,000 | 745 |
2013-02-12 | 152 | 153 | 150 | 150 | 47,000 | 750 |
2013-02-08 | 151 | 153 | 151 | 153 | 13,000 | 765 |
2013-02-07 | 154 | 154 | 150 | 150 | 30,000 | 750 |
2013-02-06 | 152 | 153 | 150 | 153 | 42,000 | 765 |
2013-02-05 | 154 | 154 | 150 | 151 | 28,000 | 755 |
2013-02-04 | 153 | 154 | 147 | 154 | 49,000 | 770 |
2013-02-01 | 153 | 154 | 151 | 152 | 16,000 | 760 |
2013-01-31 | 151 | 154 | 149 | 154 | 20,000 | 770 |
2013-01-30 | 152 | 153 | 150 | 151 | 12,000 | 755 |
2013-01-29 | 155 | 155 | 150 | 152 | 109,000 | 760 |
2013-01-28 | 155 | 155 | 153 | 153 | 36,000 | 765 |
2013-01-25 | 149 | 150 | 148 | 150 | 13,000 | 750 |
2013-01-24 | 150 | 150 | 148 | 148 | 9,000 | 740 |
2013-01-23 | 151 | 154 | 150 | 150 | 12,000 | 750 |
2013-01-22 | 156 | 156 | 148 | 152 | 36,000 | 760 |
2013-01-21 | 152 | 153 | 149 | 151 | 25,000 | 755 |
2013-01-18 | 148 | 152 | 147 | 149 | 38,000 | 745 |
2013-01-17 | 152 | 153 | 149 | 150 | 16,000 | 750 |
2013-01-16 | 153 | 156 | 149 | 149 | 43,000 | 745 |
2013-01-15 | 152 | 156 | 151 | 152 | 55,000 | 760 |
2013-01-11 | 155 | 155 | 151 | 152 | 31,000 | 760 |
2013-01-10 | 151 | 155 | 151 | 154 | 52,000 | 770 |
2013-01-09 | 154 | 154 | 151 | 153 | 40,000 | 765 |
2013-01-08 | 157 | 158 | 155 | 155 | 44,000 | 775 |
2013-01-07 | 154 | 156 | 151 | 154 | 73,000 | 770 |
2013-01-04 | 149 | 152 | 146 | 150 | 145,000 | 750 |
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