6998 日本タングステン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	176	178	175	177	18,000	885
2016-12-29	177	177	176	177	25,000	885
2016-12-28	176	177	175	177	56,000	885
2016-12-27	178	178	175	175	79,000	875
2016-12-26	178	179	176	178	79,000	890
2016-12-22	180	180	177	178	32,000	890
2016-12-21	175	185	174	180	258,000	900
2016-12-20	176	177	174	174	51,000	870
2016-12-19	177	177	172	173	87,000	865
2016-12-16	177	178	177	177	42,000	885
2016-12-15	177	179	177	179	36,000	895
2016-12-14	180	180	178	178	45,000	890
2016-12-13	178	180	178	178	60,000	890
2016-12-12	181	184	179	180	113,000	900
2016-12-09	179	181	177	181	106,000	905
2016-12-08	179	182	177	178	149,000	890
2016-12-07	175	177	174	177	87,000	885
2016-12-06	174	175	174	175	47,000	875
2016-12-05	174	174	173	173	30,000	865
2016-12-02	174	175	172	174	44,000	870
2016-12-01	174	175	174	174	75,000	870
2016-11-30	172	173	172	172	42,000	860
2016-11-29	173	173	171	171	41,000	855
2016-11-28	173	173	172	172	19,000	860
2016-11-25	171	174	170	172	134,000	860
2016-11-24	171	172	171	172	44,000	860
2016-11-22	172	173	169	170	74,000	850
2016-11-21	170	174	170	172	123,000	860
2016-11-18	168	170	168	170	85,000	850
2016-11-17	168	168	168	168	25,000	840
2016-11-16	168	168	167	167	27,000	835
2016-11-15	166	168	165	167	9,000	835
2016-11-14	164	168	164	168	23,000	840
2016-11-11	164	167	163	165	55,000	825
2016-11-10	164	165	162	163	50,000	815
2016-11-09	166	166	161	162	42,000	810
2016-11-08	167	168	164	165	35,000	825
2016-11-07	166	169	166	167	32,000	835
2016-11-04	165	167	164	166	10,000	830
2016-11-02	166	166	165	165	67,000	825
2016-11-01	167	169	167	168	22,000	840
2016-10-31	168	168	166	167	46,000	835
2016-10-28	167	169	165	166	71,000	830
2016-10-27	169	169	164	168	198,000	840
2016-10-26	181	181	175	177	126,000	885
2016-10-25	182	182	181	181	24,000	905
2016-10-24	181	182	180	182	27,000	910
2016-10-21	181	182	180	182	30,000	910
2016-10-20	178	181	177	179	17,000	895
2016-10-19	180	180	177	178	39,000	890
2016-10-18	180	181	178	180	26,000	900
2016-10-17	176	182	176	179	47,000	895
2016-10-14	173	175	173	175	14,000	875
2016-10-13	175	177	171	173	155,000	865
2016-10-12	181	181	174	175	327,000	875
2016-10-11	170	211	170	189	1,273,000	945
2016-10-07	167	171	167	170	95,000	850
2016-10-06	166	167	166	166	17,000	830
2016-10-05	166	166	164	166	28,000	830
2016-10-04	167	167	166	166	4,000	830
2016-10-03	166	167	166	166	24,000	830
2016-09-30	167	167	165	165	67,000	825
2016-09-29	168	168	167	167	33,000	835
2016-09-28	167	170	166	167	70,000	835
2016-09-27	168	168	165	167	50,000	835
2016-09-26	165	169	164	169	41,000	845
2016-09-23	165	167	165	167	69,000	835
2016-09-21	166	166	164	164	3,000	820
2016-09-20	167	168	167	168	17,000	840
2016-09-16	167	167	166	167	20,000	835
2016-09-15	163	166	163	166	22,000	830
2016-09-14	164	164	163	163	10,000	815
2016-09-13	165	166	164	164	4,000	820
2016-09-12	163	164	163	163	20,000	815
2016-09-09	166	167	164	167	35,000	835
2016-09-08	166	168	165	167	22,000	835
2016-09-07	164	166	163	166	16,000	830
2016-09-06	162	165	162	164	16,000	820
2016-09-05	161	163	161	162	18,000	810
2016-09-02	161	163	161	161	51,000	805
2016-09-01	162	163	161	163	14,000	815
2016-08-31	161	162	161	162	7,000	810
2016-08-30	162	162	161	161	2,000	805
2016-08-29	162	162	160	161	25,000	805
2016-08-26	162	163	160	160	34,000	800
2016-08-25	162	163	162	163	11,000	815
2016-08-24	160	165	160	161	24,000	805
2016-08-23	160	160	160	160	7,000	800
2016-08-22	161	161	160	161	14,000	805
2016-08-19	162	162	160	160	3,000	800
2016-08-18	161	161	160	160	6,000	800
2016-08-17	160	162	159	159	14,000	795
2016-08-16	165	165	160	160	30,000	800
2016-08-15	160	163	159	163	49,000	815
2016-08-12	159	159	157	158	30,000	790
2016-08-10	160	160	159	159	23,000	795
2016-08-09	161	161	158	159	32,000	795
2016-08-08	161	161	160	160	27,000	800
2016-08-05	160	161	160	160	10,000	800
2016-08-04	158	162	156	160	73,000	800
2016-08-03	167	167	164	164	3,000	820
2016-08-02	168	170	168	169	11,000	845
2016-08-01	167	169	164	168	23,000	840
2016-07-29	169	169	164	166	17,000	830
2016-07-28	166	166	166	166	5,000	830
2016-07-27	165	166	164	166	42,000	830
2016-07-26	166	166	166	166	12,000	830
2016-07-25	166	170	166	167	46,000	835
2016-07-22	165	168	165	166	14,000	830
2016-07-21	164	168	164	168	26,000	840
2016-07-20	163	164	162	164	20,000	820
2016-07-19	165	166	164	165	20,000	825
2016-07-15	164	165	164	164	12,000	820
2016-07-14	164	164	164	164	2,000	820
2016-07-13	164	165	163	164	40,000	820
2016-07-12	162	164	162	163	25,000	815
2016-07-11	163	163	161	162	32,000	810
2016-07-08	161	161	158	161	11,000	805
2016-07-07	161	162	160	161	9,000	805
2016-07-06	159	160	157	160	17,000	800
2016-07-05	161	161	160	161	9,000	805
2016-07-04	163	163	162	162	4,000	810
2016-07-01	162	162	162	162	20,000	810
2016-06-30	160	163	160	163	20,000	815
2016-06-29	159	161	157	157	30,000	785
2016-06-28	153	155	153	155	31,000	775
2016-06-27	156	156	153	153	17,000	765
2016-06-24	159	161	151	154	88,000	770
2016-06-23	158	158	158	158	3,000	790
2016-06-22	160	160	158	158	25,000	790
2016-06-21	158	160	158	159	37,000	795
2016-06-20	159	160	159	160	19,000	800
2016-06-17	158	159	158	158	26,000	790
2016-06-16	160	161	157	158	58,000	790
2016-06-15	162	163	160	163	12,000	815
2016-06-14	165	165	160	162	102,000	810
2016-06-13	168	168	166	166	32,000	830
2016-06-10	171	171	169	170	29,000	850
2016-06-09	171	171	170	170	10,000	850
2016-06-08	172	172	170	171	54,000	855
2016-06-07	174	174	173	174	13,000	870
2016-06-06	176	176	172	174	76,000	870
2016-06-03	172	173	170	171	38,000	855
2016-06-02	173	174	171	171	35,000	855
2016-06-01	174	174	173	174	5,000	870
2016-05-31	174	175	173	174	53,000	870
2016-05-30	174	174	174	174	15,000	870
2016-05-27	176	176	173	174	57,000	870
2016-05-26	173	175	173	175	43,000	875
2016-05-25	173	173	172	173	34,000	865
2016-05-24	173	174	172	173	53,000	865
2016-05-23	174	175	172	174	25,000	870
2016-05-20	173	174	172	173	30,000	865
2016-05-19	174	176	174	175	12,000	875
2016-05-18	173	175	172	173	57,000	865
2016-05-17	173	175	173	175	10,000	875
2016-05-16	171	175	171	173	61,000	865
2016-05-13	172	172	169	171	142,000	855
2016-05-12	175	179	173	173	113,000	865
2016-05-11	175	177	175	177	35,000	885
2016-05-10	172	174	172	174	24,000	870
2016-05-09	170	174	170	174	31,000	870
2016-05-06	172	172	170	170	14,000	850
2016-05-02	173	173	170	172	59,000	860
2016-04-28	171	179	171	174	174,000	870
2016-04-27	170	170	170	170	15,000	850
2016-04-26	170	171	168	170	41,000	850
2016-04-25	172	172	169	172	25,000	860
2016-04-22	171	171	171	171	1,000	855
2016-04-21	171	172	171	171	61,000	855
2016-04-20	171	172	170	171	20,000	855
2016-04-19	170	172	170	171	25,000	855
2016-04-18	169	171	168	170	20,000	850
2016-04-15	171	171	169	170	24,000	850
2016-04-14	172	173	170	171	57,000	855
2016-04-13	169	173	169	171	29,000	855
2016-04-12	170	170	165	169	44,000	845
2016-04-11	168	169	168	168	12,000	840
2016-04-08	166	170	166	169	17,000	845
2016-04-07	169	169	166	166	20,000	830
2016-04-06	163	166	163	166	20,000	830
2016-04-05	167	169	165	165	40,000	825
2016-04-04	167	169	167	168	13,000	840
2016-04-01	173	173	167	167	109,000	835
2016-03-31	173	173	173	173	6,000	865
2016-03-30	175	175	174	174	3,000	870
2016-03-29	176	176	175	175	12,000	875
2016-03-28	178	178	176	176	20,000	880
2016-03-25	176	178	176	178	7,000	890
2016-03-24	177	177	176	177	13,000	885
2016-03-23	179	179	176	178	15,000	890
2016-03-22	178	179	177	179	32,000	895
2016-03-18	179	179	174	177	87,000	885
2016-03-17	182	183	181	181	26,000	905
2016-03-16	181	182	181	182	17,000	910
2016-03-15	180	182	180	181	42,000	905
2016-03-14	179	182	178	181	67,000	905
2016-03-11	177	178	175	177	24,000	885
2016-03-10	175	177	175	177	26,000	885
2016-03-09	173	175	172	175	17,000	875
2016-03-08	178	178	171	174	42,000	870
2016-03-07	175	177	172	177	100,000	885
2016-03-04	171	174	171	174	58,000	870
2016-03-03	169	172	169	170	13,000	850
2016-03-02	170	171	168	169	38,000	845
2016-03-01	167	168	165	167	61,000	835
2016-02-29	171	173	169	169	48,000	845
2016-02-26	167	168	166	167	28,000	835
2016-02-25	166	167	162	167	58,000	835
2016-02-24	164	167	163	167	42,000	835
2016-02-23	171	171	165	167	37,000	835
2016-02-22	168	171	168	168	27,000	840
2016-02-19	165	167	165	167	16,000	835
2016-02-18	166	168	165	168	36,000	840
2016-02-17	165	168	161	162	72,000	810
2016-02-16	166	168	163	163	32,000	815
2016-02-15	167	169	162	167	47,000	835
2016-02-12	163	163	159	159	74,000	795
2016-02-10	173	173	166	168	125,000	840
2016-02-09	178	178	171	173	107,000	865
2016-02-08	181	187	178	185	252,000	925
2016-02-05	170	170	164	168	59,000	840
2016-02-04	169	173	168	173	16,000	865
2016-02-03	173	174	170	174	40,000	870
2016-02-02	176	179	176	177	63,000	885
2016-02-01	178	178	176	177	31,000	885
2016-01-29	175	175	170	173	39,000	865
2016-01-28	171	174	171	174	7,000	870
2016-01-27	170	174	170	171	25,000	855
2016-01-26	169	169	165	168	43,000	840
2016-01-25	170	171	168	169	93,000	845
2016-01-22	173	173	158	167	517,000	835
2016-01-21	175	175	170	170	41,000	850
2016-01-20	183	183	175	175	24,000	875
2016-01-19	182	182	178	180	21,000	900
2016-01-18	178	183	177	180	40,000	900
2016-01-15	184	185	184	185	6,000	925
2016-01-14	184	189	182	183	28,000	915
2016-01-13	183	190	183	187	86,000	935
2016-01-12	190	190	181	181	44,000	905
2016-01-08	186	192	184	192	73,000	960
2016-01-07	188	188	187	187	18,000	935
2016-01-06	190	192	188	188	45,000	940
2016-01-05	189	190	187	190	47,000	950
2016-01-04	190	193	187	188	25,000	940

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