6998 日本タングステン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 186 | 187 | 185 | 187 | 16,000 | 935 |
| 2014-12-29 | 187 | 187 | 184 | 184 | 31,000 | 920 |
| 2014-12-26 | 182 | 184 | 182 | 184 | 24,000 | 920 |
| 2014-12-25 | 184 | 184 | 182 | 183 | 76,000 | 915 |
| 2014-12-24 | 185 | 186 | 184 | 184 | 139,000 | 920 |
| 2014-12-22 | 186 | 187 | 183 | 184 | 102,000 | 920 |
| 2014-12-19 | 185 | 186 | 183 | 186 | 40,000 | 930 |
| 2014-12-18 | 185 | 186 | 185 | 185 | 23,000 | 925 |
| 2014-12-17 | 182 | 185 | 182 | 185 | 14,000 | 925 |
| 2014-12-16 | 184 | 186 | 182 | 184 | 27,000 | 920 |
| 2014-12-15 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2014-12-12 | 186 | 191 | 186 | 186 | 30,000 | 930 |
| 2014-12-11 | 186 | 187 | 185 | 187 | 40,000 | 935 |
| 2014-12-10 | 186 | 187 | 185 | 187 | 59,000 | 935 |
| 2014-12-09 | 187 | 189 | 186 | 186 | 80,000 | 930 |
| 2014-12-08 | 191 | 194 | 189 | 189 | 28,000 | 945 |
| 2014-12-05 | 193 | 194 | 186 | 190 | 56,000 | 950 |
| 2014-12-04 | 191 | 194 | 190 | 191 | 40,000 | 955 |
| 2014-12-03 | 190 | 192 | 190 | 191 | 20,000 | 955 |
| 2014-12-02 | 189 | 192 | 189 | 192 | 23,000 | 960 |
| 2014-12-01 | 192 | 193 | 188 | 188 | 55,000 | 940 |
| 2014-11-28 | 189 | 193 | 188 | 189 | 69,000 | 945 |
| 2014-11-27 | 186 | 188 | 185 | 187 | 76,000 | 935 |
| 2014-11-26 | 186 | 188 | 182 | 185 | 125,000 | 925 |
| 2014-11-25 | 189 | 189 | 184 | 187 | 37,000 | 935 |
| 2014-11-21 | 183 | 186 | 183 | 184 | 28,000 | 920 |
| 2014-11-20 | 185 | 186 | 183 | 185 | 36,000 | 925 |
| 2014-11-19 | 186 | 186 | 185 | 185 | 20,000 | 925 |
| 2014-11-18 | 182 | 184 | 182 | 184 | 17,000 | 920 |
| 2014-11-17 | 185 | 185 | 182 | 182 | 26,000 | 910 |
| 2014-11-14 | 184 | 187 | 182 | 185 | 104,000 | 925 |
| 2014-11-13 | 193 | 195 | 192 | 192 | 25,000 | 960 |
| 2014-11-12 | 194 | 196 | 193 | 193 | 34,000 | 965 |
| 2014-11-11 | 195 | 195 | 194 | 194 | 16,000 | 970 |
| 2014-11-10 | 193 | 195 | 191 | 193 | 24,000 | 965 |
| 2014-11-07 | 194 | 194 | 191 | 193 | 19,000 | 965 |
| 2014-11-06 | 194 | 194 | 191 | 194 | 33,000 | 970 |
| 2014-11-05 | 192 | 192 | 189 | 190 | 9,000 | 950 |
| 2014-11-04 | 192 | 194 | 190 | 191 | 52,000 | 955 |
| 2014-10-31 | 191 | 192 | 188 | 188 | 39,000 | 940 |
| 2014-10-30 | 189 | 193 | 187 | 190 | 35,000 | 950 |
| 2014-10-29 | 184 | 187 | 184 | 186 | 28,000 | 930 |
| 2014-10-28 | 185 | 185 | 181 | 181 | 33,000 | 905 |
| 2014-10-27 | 185 | 185 | 183 | 184 | 22,000 | 920 |
| 2014-10-24 | 184 | 184 | 183 | 184 | 12,000 | 920 |
| 2014-10-23 | 183 | 184 | 181 | 181 | 13,000 | 905 |
| 2014-10-22 | 178 | 183 | 178 | 183 | 38,000 | 915 |
| 2014-10-21 | 185 | 185 | 180 | 182 | 31,000 | 910 |
| 2014-10-20 | 183 | 186 | 183 | 186 | 24,000 | 930 |
| 2014-10-17 | 181 | 182 | 177 | 180 | 28,000 | 900 |
| 2014-10-16 | 182 | 183 | 180 | 180 | 36,000 | 900 |
| 2014-10-15 | 189 | 189 | 183 | 188 | 27,000 | 940 |
| 2014-10-14 | 183 | 189 | 181 | 189 | 55,000 | 945 |
| 2014-10-10 | 188 | 190 | 185 | 189 | 41,000 | 945 |
| 2014-10-09 | 192 | 193 | 191 | 191 | 28,000 | 955 |
| 2014-10-08 | 193 | 193 | 190 | 192 | 25,000 | 960 |
| 2014-10-07 | 195 | 195 | 193 | 195 | 14,000 | 975 |
| 2014-10-06 | 196 | 198 | 191 | 195 | 17,000 | 975 |
| 2014-10-03 | 191 | 195 | 191 | 195 | 17,000 | 975 |
| 2014-10-02 | 194 | 194 | 190 | 191 | 60,000 | 955 |
| 2014-10-01 | 200 | 200 | 197 | 197 | 36,000 | 985 |
| 2014-09-30 | 202 | 202 | 201 | 202 | 46,000 | 1,010 |
| 2014-09-29 | 208 | 208 | 202 | 204 | 34,000 | 1,020 |
| 2014-09-26 | 201 | 206 | 201 | 206 | 12,000 | 1,030 |
| 2014-09-25 | 203 | 204 | 203 | 203 | 45,000 | 1,015 |
| 2014-09-24 | 202 | 204 | 202 | 204 | 39,000 | 1,020 |
| 2014-09-22 | 203 | 205 | 202 | 203 | 45,000 | 1,015 |
| 2014-09-19 | 204 | 205 | 202 | 203 | 56,000 | 1,015 |
| 2014-09-18 | 207 | 207 | 204 | 204 | 15,000 | 1,020 |
| 2014-09-17 | 207 | 208 | 206 | 207 | 34,000 | 1,035 |
| 2014-09-16 | 205 | 207 | 205 | 207 | 50,000 | 1,035 |
| 2014-09-12 | 205 | 205 | 203 | 203 | 17,000 | 1,015 |
| 2014-09-11 | 205 | 206 | 203 | 205 | 20,000 | 1,025 |
| 2014-09-10 | 205 | 206 | 201 | 204 | 61,000 | 1,020 |
| 2014-09-09 | 207 | 210 | 205 | 207 | 45,000 | 1,035 |
| 2014-09-08 | 204 | 208 | 204 | 205 | 38,000 | 1,025 |
| 2014-09-05 | 206 | 208 | 202 | 202 | 37,000 | 1,010 |
| 2014-09-04 | 206 | 207 | 206 | 206 | 32,000 | 1,030 |
| 2014-09-03 | 207 | 208 | 205 | 205 | 54,000 | 1,025 |
| 2014-09-02 | 208 | 209 | 205 | 205 | 40,000 | 1,025 |
| 2014-09-01 | 204 | 206 | 204 | 205 | 24,000 | 1,025 |
| 2014-08-29 | 207 | 207 | 202 | 205 | 35,000 | 1,025 |
| 2014-08-28 | 207 | 208 | 202 | 205 | 47,000 | 1,025 |
| 2014-08-27 | 204 | 207 | 201 | 206 | 88,000 | 1,030 |
| 2014-08-26 | 199 | 201 | 198 | 201 | 33,000 | 1,005 |
| 2014-08-25 | 197 | 200 | 197 | 198 | 35,000 | 990 |
| 2014-08-22 | 198 | 198 | 197 | 198 | 31,000 | 990 |
| 2014-08-21 | 198 | 200 | 198 | 198 | 37,000 | 990 |
| 2014-08-20 | 203 | 204 | 197 | 198 | 53,000 | 990 |
| 2014-08-19 | 204 | 204 | 202 | 204 | 22,000 | 1,020 |
| 2014-08-18 | 198 | 204 | 198 | 200 | 28,000 | 1,000 |
| 2014-08-15 | 197 | 199 | 197 | 198 | 16,000 | 990 |
| 2014-08-14 | 196 | 197 | 195 | 196 | 8,000 | 980 |
| 2014-08-13 | 197 | 197 | 193 | 193 | 35,000 | 965 |
| 2014-08-12 | 194 | 200 | 194 | 198 | 19,000 | 990 |
| 2014-08-11 | 193 | 195 | 193 | 194 | 41,000 | 970 |
| 2014-08-08 | 197 | 197 | 190 | 192 | 112,000 | 960 |
| 2014-08-07 | 198 | 203 | 198 | 199 | 46,000 | 995 |
| 2014-08-06 | 199 | 201 | 198 | 201 | 42,000 | 1,005 |
| 2014-08-05 | 210 | 210 | 200 | 202 | 131,000 | 1,010 |
| 2014-08-04 | 208 | 210 | 208 | 210 | 16,000 | 1,050 |
| 2014-08-01 | 210 | 210 | 207 | 209 | 75,000 | 1,045 |
| 2014-07-31 | 219 | 219 | 212 | 213 | 63,000 | 1,065 |
| 2014-07-30 | 217 | 219 | 215 | 219 | 104,000 | 1,095 |
| 2014-07-29 | 219 | 219 | 216 | 217 | 98,000 | 1,085 |
| 2014-07-28 | 220 | 220 | 215 | 217 | 137,000 | 1,085 |
| 2014-07-25 | 223 | 224 | 215 | 221 | 182,000 | 1,105 |
| 2014-07-24 | 223 | 225 | 219 | 219 | 379,000 | 1,095 |
| 2014-07-23 | 215 | 228 | 213 | 215 | 526,000 | 1,075 |
| 2014-07-22 | 218 | 223 | 208 | 213 | 475,000 | 1,065 |
| 2014-07-18 | 199 | 228 | 197 | 216 | 825,000 | 1,080 |
| 2014-07-17 | 199 | 201 | 199 | 200 | 37,000 | 1,000 |
| 2014-07-16 | 198 | 198 | 196 | 197 | 74,000 | 985 |
| 2014-07-15 | 202 | 203 | 196 | 200 | 75,000 | 1,000 |
| 2014-07-14 | 199 | 201 | 197 | 201 | 55,000 | 1,005 |
| 2014-07-11 | 200 | 201 | 199 | 201 | 68,000 | 1,005 |
| 2014-07-10 | 206 | 206 | 201 | 203 | 95,000 | 1,015 |
| 2014-07-09 | 208 | 208 | 205 | 206 | 131,000 | 1,030 |
| 2014-07-08 | 210 | 211 | 206 | 210 | 139,000 | 1,050 |
| 2014-07-07 | 216 | 216 | 203 | 207 | 448,000 | 1,035 |
| 2014-07-04 | 211 | 216 | 206 | 215 | 580,000 | 1,075 |
| 2014-07-03 | 202 | 214 | 202 | 207 | 834,000 | 1,035 |
| 2014-07-02 | 197 | 205 | 197 | 203 | 555,000 | 1,015 |
| 2014-07-01 | 191 | 208 | 188 | 196 | 496,000 | 980 |
| 2014-06-30 | 192 | 192 | 189 | 191 | 53,000 | 955 |
| 2014-06-27 | 194 | 194 | 188 | 189 | 48,000 | 945 |
| 2014-06-26 | 188 | 192 | 186 | 192 | 72,000 | 960 |
| 2014-06-25 | 190 | 190 | 187 | 187 | 58,000 | 935 |
| 2014-06-24 | 193 | 193 | 188 | 192 | 71,000 | 960 |
| 2014-06-23 | 196 | 196 | 190 | 193 | 47,000 | 965 |
| 2014-06-20 | 192 | 193 | 191 | 193 | 43,000 | 965 |
| 2014-06-19 | 195 | 197 | 190 | 192 | 174,000 | 960 |
| 2014-06-18 | 186 | 193 | 186 | 192 | 135,000 | 960 |
| 2014-06-17 | 181 | 188 | 181 | 184 | 147,000 | 920 |
| 2014-06-16 | 178 | 180 | 178 | 180 | 41,000 | 900 |
| 2014-06-13 | 175 | 179 | 174 | 176 | 52,000 | 880 |
| 2014-06-12 | 177 | 177 | 174 | 177 | 28,000 | 885 |
| 2014-06-11 | 176 | 178 | 176 | 178 | 6,000 | 890 |
| 2014-06-10 | 180 | 180 | 176 | 178 | 27,000 | 890 |
| 2014-06-09 | 180 | 180 | 178 | 179 | 30,000 | 895 |
| 2014-06-06 | 176 | 176 | 174 | 175 | 10,000 | 875 |
| 2014-06-05 | 177 | 177 | 175 | 175 | 15,000 | 875 |
| 2014-06-04 | 178 | 178 | 176 | 176 | 9,000 | 880 |
| 2014-06-03 | 176 | 179 | 176 | 178 | 30,000 | 890 |
| 2014-06-02 | 176 | 179 | 176 | 176 | 29,000 | 880 |
| 2014-05-30 | 176 | 176 | 174 | 175 | 24,000 | 875 |
| 2014-05-29 | 175 | 175 | 174 | 174 | 26,000 | 870 |
| 2014-05-28 | 172 | 173 | 171 | 173 | 21,000 | 865 |
| 2014-05-27 | 175 | 175 | 171 | 172 | 18,000 | 860 |
| 2014-05-26 | 171 | 173 | 171 | 173 | 12,000 | 865 |
| 2014-05-23 | 170 | 171 | 169 | 170 | 13,000 | 850 |
| 2014-05-22 | 172 | 172 | 171 | 172 | 11,000 | 860 |
| 2014-05-21 | 166 | 173 | 166 | 169 | 22,000 | 845 |
| 2014-05-20 | 166 | 169 | 166 | 169 | 29,000 | 845 |
| 2014-05-19 | 178 | 179 | 161 | 166 | 41,000 | 830 |
| 2014-05-16 | 173 | 180 | 173 | 178 | 45,000 | 890 |
| 2014-05-15 | 172 | 178 | 172 | 178 | 61,000 | 890 |
| 2014-05-14 | 164 | 174 | 164 | 170 | 42,000 | 850 |
| 2014-05-13 | 164 | 165 | 161 | 165 | 26,000 | 825 |
| 2014-05-12 | 166 | 166 | 165 | 165 | 13,000 | 825 |
| 2014-05-09 | 166 | 166 | 165 | 166 | 12,000 | 830 |
| 2014-05-08 | 164 | 166 | 164 | 165 | 21,000 | 825 |
| 2014-05-07 | 166 | 166 | 164 | 164 | 13,000 | 820 |
| 2014-05-02 | 168 | 168 | 166 | 168 | 12,000 | 840 |
| 2014-05-01 | 170 | 170 | 165 | 167 | 30,000 | 835 |
| 2014-04-30 | 170 | 170 | 168 | 168 | 13,000 | 840 |
| 2014-04-28 | 169 | 169 | 166 | 167 | 14,000 | 835 |
| 2014-04-25 | 167 | 168 | 167 | 167 | 13,000 | 835 |
| 2014-04-24 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2014-04-23 | 170 | 170 | 168 | 170 | 12,000 | 850 |
| 2014-04-22 | 169 | 170 | 168 | 170 | 10,000 | 850 |
| 2014-04-21 | 167 | 168 | 167 | 168 | 5,000 | 840 |
| 2014-04-18 | 169 | 169 | 167 | 167 | 2,000 | 835 |
| 2014-04-17 | 167 | 169 | 167 | 167 | 167,000 | 835 |
| 2014-04-16 | 165 | 166 | 163 | 166 | 21,000 | 830 |
| 2014-04-15 | 165 | 170 | 165 | 166 | 6,000 | 830 |
| 2014-04-14 | 165 | 168 | 163 | 167 | 9,000 | 835 |
| 2014-04-11 | 166 | 168 | 160 | 168 | 34,000 | 840 |
| 2014-04-10 | 172 | 172 | 168 | 168 | 21,000 | 840 |
| 2014-04-09 | 169 | 173 | 165 | 168 | 195,000 | 840 |
| 2014-04-08 | 172 | 173 | 166 | 171 | 43,000 | 855 |
| 2014-04-07 | 175 | 176 | 172 | 173 | 11,000 | 865 |
| 2014-04-04 | 176 | 179 | 175 | 176 | 21,000 | 880 |
| 2014-04-03 | 178 | 182 | 178 | 178 | 38,000 | 890 |
| 2014-04-02 | 176 | 179 | 174 | 176 | 38,000 | 880 |
| 2014-04-01 | 175 | 179 | 174 | 175 | 29,000 | 875 |
| 2014-03-31 | 178 | 179 | 173 | 174 | 28,000 | 870 |
| 2014-03-28 | 168 | 179 | 168 | 173 | 15,000 | 865 |
| 2014-03-27 | 172 | 176 | 172 | 173 | 23,000 | 865 |
| 2014-03-26 | 169 | 173 | 169 | 170 | 9,000 | 850 |
| 2014-03-25 | 168 | 172 | 166 | 172 | 16,000 | 860 |
| 2014-03-24 | 161 | 170 | 161 | 169 | 26,000 | 845 |
| 2014-03-20 | 170 | 171 | 164 | 164 | 28,000 | 820 |
| 2014-03-19 | 174 | 174 | 161 | 170 | 24,000 | 850 |
| 2014-03-18 | 174 | 175 | 172 | 173 | 10,000 | 865 |
| 2014-03-17 | 173 | 173 | 171 | 171 | 17,000 | 855 |
| 2014-03-14 | 173 | 176 | 173 | 175 | 12,000 | 875 |
| 2014-03-13 | 174 | 177 | 174 | 177 | 19,000 | 885 |
| 2014-03-12 | 178 | 178 | 173 | 173 | 38,000 | 865 |
| 2014-03-11 | 182 | 182 | 178 | 178 | 28,000 | 890 |
| 2014-03-10 | 180 | 183 | 179 | 181 | 35,000 | 905 |
| 2014-03-07 | 182 | 186 | 182 | 184 | 62,000 | 920 |
| 2014-03-06 | 175 | 180 | 174 | 180 | 44,000 | 900 |
| 2014-03-05 | 175 | 176 | 173 | 175 | 15,000 | 875 |
| 2014-03-04 | 174 | 175 | 171 | 171 | 17,000 | 855 |
| 2014-03-03 | 179 | 179 | 173 | 175 | 24,000 | 875 |
| 2014-02-28 | 179 | 179 | 174 | 175 | 29,000 | 875 |
| 2014-02-27 | 180 | 180 | 177 | 179 | 37,000 | 895 |
| 2014-02-26 | 180 | 181 | 180 | 180 | 15,000 | 900 |
| 2014-02-25 | 180 | 181 | 178 | 181 | 35,000 | 905 |
| 2014-02-24 | 178 | 182 | 177 | 179 | 35,000 | 895 |
| 2014-02-21 | 178 | 178 | 176 | 178 | 10,000 | 890 |
| 2014-02-20 | 176 | 177 | 176 | 176 | 10,000 | 880 |
| 2014-02-19 | 181 | 185 | 177 | 180 | 17,000 | 900 |
| 2014-02-18 | 176 | 181 | 176 | 181 | 44,000 | 905 |
| 2014-02-17 | 180 | 180 | 175 | 176 | 103,000 | 880 |
| 2014-02-14 | 184 | 184 | 174 | 179 | 140,000 | 895 |
| 2014-02-13 | 188 | 190 | 183 | 188 | 154,000 | 940 |
| 2014-02-12 | 191 | 191 | 185 | 188 | 51,000 | 940 |
| 2014-02-10 | 185 | 188 | 182 | 186 | 41,000 | 930 |
| 2014-02-07 | 180 | 183 | 180 | 182 | 28,000 | 910 |
| 2014-02-06 | 173 | 178 | 173 | 178 | 37,000 | 890 |
| 2014-02-05 | 173 | 177 | 170 | 173 | 108,000 | 865 |
| 2014-02-04 | 170 | 175 | 166 | 167 | 271,000 | 835 |
| 2014-02-03 | 188 | 190 | 185 | 186 | 81,000 | 930 |
| 2014-01-31 | 201 | 202 | 191 | 195 | 181,000 | 975 |
| 2014-01-30 | 207 | 207 | 198 | 201 | 88,000 | 1,005 |
| 2014-01-29 | 208 | 208 | 205 | 208 | 32,000 | 1,040 |
| 2014-01-28 | 200 | 204 | 200 | 203 | 86,000 | 1,015 |
| 2014-01-27 | 198 | 201 | 198 | 200 | 119,000 | 1,000 |
| 2014-01-24 | 203 | 209 | 202 | 207 | 97,000 | 1,035 |
| 2014-01-23 | 211 | 211 | 207 | 208 | 92,000 | 1,040 |
| 2014-01-22 | 219 | 219 | 209 | 211 | 160,000 | 1,055 |
| 2014-01-21 | 227 | 227 | 210 | 217 | 668,000 | 1,085 |
| 2014-01-20 | 212 | 233 | 211 | 229 | 2,137,000 | 1,145 |
| 2014-01-17 | 196 | 209 | 196 | 199 | 354,000 | 995 |
| 2014-01-16 | 200 | 202 | 197 | 198 | 104,000 | 990 |
| 2014-01-15 | 203 | 203 | 197 | 198 | 183,000 | 990 |
| 2014-01-14 | 202 | 202 | 195 | 197 | 326,000 | 985 |
| 2014-01-10 | 213 | 222 | 196 | 205 | 586,000 | 1,025 |
| 2014-01-09 | 218 | 241 | 212 | 216 | 2,382,000 | 1,080 |
| 2014-01-08 | 191 | 204 | 188 | 197 | 1,476,000 | 985 |
| 2014-01-07 | 189 | 192 | 187 | 187 | 426,000 | 935 |
| 2014-01-06 | 180 | 188 | 178 | 187 | 567,000 | 935 |
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