6998 日本タングステン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,824	2,848	2,820	2,821	12,800	1,410.50
2017-12-28	2,836	2,846	2,825	2,832	3,900	1,416
2017-12-27	2,815	2,840	2,815	2,839	7,900	1,419.50
2017-12-26	2,836	2,838	2,805	2,814	15,100	1,407
2017-12-25	2,847	2,852	2,838	2,841	8,500	1,420.50
2017-12-22	2,831	2,849	2,815	2,847	15,100	1,423.50
2017-12-21	2,850	2,850	2,826	2,838	7,600	1,419
2017-12-20	2,819	2,859	2,817	2,845	21,700	1,422.50
2017-12-19	2,844	2,844	2,806	2,838	19,100	1,419
2017-12-18	2,792	2,805	2,786	2,801	8,000	1,400.50
2017-12-15	2,789	2,800	2,772	2,786	9,700	1,393
2017-12-14	2,761	2,793	2,761	2,792	8,200	1,396
2017-12-13	2,778	2,782	2,760	2,761	8,100	1,380.50
2017-12-12	2,799	2,799	2,756	2,778	14,800	1,389
2017-12-11	2,843	2,889	2,774	2,785	57,600	1,392.50
2017-12-08	2,761	2,761	2,720	2,743	10,800	1,371.50
2017-12-07	2,750	2,759	2,703	2,740	17,100	1,370
2017-12-06	2,789	2,789	2,714	2,726	15,100	1,363
2017-12-05	2,776	2,799	2,771	2,771	11,600	1,385.50
2017-12-04	2,798	2,811	2,780	2,806	10,200	1,403
2017-12-01	2,793	2,800	2,780	2,795	12,400	1,397.50
2017-11-30	2,821	2,829	2,799	2,805	11,400	1,402.50
2017-11-29	2,845	2,856	2,817	2,831	7,400	1,415.50
2017-11-28	2,877	2,877	2,815	2,835	14,100	1,417.50
2017-11-27	2,815	2,870	2,797	2,865	15,900	1,432.50
2017-11-24	2,807	2,838	2,787	2,804	10,400	1,402
2017-11-22	2,806	2,823	2,772	2,809	16,900	1,404.50
2017-11-21	2,772	2,816	2,772	2,816	16,100	1,408
2017-11-20	2,755	2,761	2,710	2,761	8,800	1,380.50
2017-11-17	2,760	2,770	2,749	2,757	8,000	1,378.50
2017-11-16	2,681	2,800	2,666	2,768	16,300	1,384
2017-11-15	2,816	2,830	2,682	2,715	25,200	1,357.50
2017-11-13	2,800	2,812	2,756	2,807	21,000	1,403.50
2017-11-10	2,830	2,836	2,776	2,798	31,400	1,399
2017-11-09	2,837	2,880	2,813	2,850	52,000	1,425
2017-11-08	2,803	2,837	2,795	2,836	18,200	1,418
2017-11-07	2,800	2,825	2,788	2,801	13,100	1,400.50
2017-11-06	2,805	2,822	2,781	2,794	14,100	1,397
2017-11-02	2,811	2,838	2,792	2,797	20,600	1,398.50
2017-11-01	2,844	2,848	2,798	2,818	61,300	1,409
2017-10-31	2,721	2,747	2,687	2,744	20,300	1,372
2017-10-30	2,744	2,744	2,693	2,710	15,300	1,355
2017-10-27	2,705	2,735	2,705	2,721	10,100	1,360.50
2017-10-26	2,709	2,725	2,676	2,724	16,100	1,362
2017-10-25	2,732	2,776	2,675	2,699	37,000	1,349.50
2017-10-24	2,694	2,733	2,691	2,722	30,800	1,361
2017-10-23	2,650	2,733	2,650	2,713	32,300	1,356.50
2017-10-20	2,668	2,671	2,639	2,646	17,200	1,323
2017-10-19	2,682	2,690	2,652	2,668	27,700	1,334
2017-10-18	2,700	2,752	2,660	2,683	41,300	1,341.50
2017-10-17	2,743	2,747	2,692	2,700	46,400	1,350
2017-10-16	2,816	2,828	2,730	2,733	61,000	1,366.50
2017-10-13	2,833	2,879	2,800	2,801	47,700	1,400.50
2017-10-12	2,800	2,934	2,771	2,866	78,800	1,433
2017-10-11	2,901	2,910	2,776	2,800	99,500	1,400
2017-10-10	3,080	3,085	2,835	2,891	207,100	1,445.50
2017-10-06	3,220	3,245	3,105	3,130	70,700	1,565
2017-10-05	3,370	3,375	3,190	3,190	139,200	1,595
2017-10-04	3,450	3,530	3,335	3,425	150,400	1,712.50
2017-10-03	3,350	3,515	3,200	3,480	218,000	1,740
2017-10-02	3,240	3,305	3,090	3,290	143,900	1,645
2017-09-29	3,270	3,325	3,090	3,285	184,000	1,642.50
2017-09-28	3,400	3,440	3,165	3,210	162,400	1,605
2017-09-27	3,420	3,560	3,300	3,470	190,700	1,735
2017-09-26	321	383	312	361	6,544,000	1,805
2017-09-25	326	328	305	315	1,882,000	1,575
2017-09-22	289	346	286	331	10,512,000	1,655
2017-09-21	284	289	281	284	162,000	1,420
2017-09-20	277	289	275	283	334,000	1,415
2017-09-19	278	281	274	274	187,000	1,370
2017-09-15	283	289	271	273	352,000	1,365
2017-09-14	279	289	273	275	637,000	1,375
2017-09-13	284	287	277	277	304,000	1,385
2017-09-12	295	303	275	284	836,000	1,420
2017-09-11	285	297	279	288	942,000	1,440
2017-09-08	277	294	266	271	1,241,000	1,355
2017-09-07	258	272	257	269	373,000	1,345
2017-09-06	278	322	252	261	3,697,000	1,305
2017-09-05	253	272	252	272	654,000	1,360
2017-09-04	247	265	247	254	410,000	1,270
2017-09-01	247	253	246	248	111,000	1,240
2017-08-31	247	247	244	244	38,000	1,220
2017-08-30	248	248	242	246	38,000	1,230
2017-08-29	245	247	240	245	70,000	1,225
2017-08-28	252	252	242	245	45,000	1,225
2017-08-25	252	255	247	249	105,000	1,245
2017-08-24	258	258	252	252	81,000	1,260
2017-08-23	251	263	251	257	203,000	1,285
2017-08-22	245	251	244	250	56,000	1,250
2017-08-21	244	248	243	248	72,000	1,240
2017-08-18	246	246	240	243	46,000	1,215
2017-08-17	256	256	248	249	83,000	1,245
2017-08-16	243	256	243	251	133,000	1,255
2017-08-15	234	241	234	241	55,000	1,205
2017-08-14	237	237	226	233	118,000	1,165
2017-08-10	237	240	237	237	93,000	1,185
2017-08-09	242	243	238	241	110,000	1,205
2017-08-08	243	247	242	245	111,000	1,225
2017-08-07	248	249	240	242	105,000	1,210
2017-08-04	241	249	240	247	324,000	1,235
2017-08-03	255	257	247	257	270,000	1,285
2017-08-02	242	259	239	252	413,000	1,260
2017-08-01	290	293	244	244	853,000	1,220
2017-07-31	287	290	272	282	658,000	1,410
2017-07-28	264	300	263	299	1,943,000	1,495
2017-07-27	264	294	252	277	1,498,000	1,385
2017-07-26	267	274	249	260	579,000	1,300
2017-07-25	270	309	247	257	4,358,000	1,285
2017-07-24	223	233	223	230	105,000	1,150
2017-07-21	232	232	226	226	88,000	1,130
2017-07-20	222	230	222	230	154,000	1,150
2017-07-19	218	224	217	222	41,000	1,110
2017-07-18	223	225	219	219	63,000	1,095
2017-07-14	225	226	222	223	227,000	1,115
2017-07-13	213	225	212	225	345,000	1,125
2017-07-12	213	214	212	213	59,000	1,065
2017-07-11	214	215	211	214	88,000	1,070
2017-07-10	208	211	207	211	100,000	1,055
2017-07-07	207	210	206	207	100,000	1,035
2017-07-06	208	208	204	204	85,000	1,020
2017-07-05	206	212	206	207	175,000	1,035
2017-07-04	205	206	205	206	55,000	1,030
2017-07-03	207	208	204	206	70,000	1,030
2017-06-30	207	215	206	209	121,000	1,045
2017-06-29	212	212	205	205	105,000	1,025
2017-06-28	209	212	207	212	73,000	1,060
2017-06-27	213	216	210	212	89,000	1,060
2017-06-26	205	213	205	213	67,000	1,065
2017-06-23	208	208	204	206	133,000	1,030
2017-06-22	210	215	209	209	154,000	1,045
2017-06-21	216	237	206	215	1,339,000	1,075
2017-06-20	196	198	195	198	74,000	990
2017-06-19	192	195	191	195	32,000	975
2017-06-16	194	195	192	193	15,000	965
2017-06-15	191	194	191	194	33,000	970
2017-06-14	196	196	191	194	30,000	970
2017-06-13	192	195	192	195	17,000	975
2017-06-12	194	194	191	194	23,000	970
2017-06-09	195	195	191	194	25,000	970
2017-06-08	196	196	192	193	41,000	965
2017-06-07	193	194	192	192	26,000	960
2017-06-06	195	195	193	193	63,000	965
2017-06-05	194	195	194	194	39,000	970
2017-06-02	193	195	192	195	93,000	975
2017-06-01	190	194	190	194	15,000	970
2017-05-31	192	193	188	193	23,000	965
2017-05-30	190	190	190	190	7,000	950
2017-05-29	193	193	191	191	31,000	955
2017-05-26	194	194	192	193	15,000	965
2017-05-25	194	194	191	193	39,000	965
2017-05-24	190	195	190	194	142,000	970
2017-05-23	187	191	187	188	23,000	940
2017-05-22	188	189	186	186	19,000	930
2017-05-19	185	189	184	185	27,000	925
2017-05-18	185	185	180	183	65,000	915
2017-05-17	188	189	187	188	22,000	940
2017-05-16	192	192	189	189	31,000	945
2017-05-15	193	195	191	192	27,000	960
2017-05-12	194	198	191	192	252,000	960
2017-05-11	190	196	190	190	233,000	950
2017-05-10	190	191	190	190	29,000	950
2017-05-09	190	190	188	190	26,000	950
2017-05-08	187	191	186	190	84,000	950
2017-05-02	183	190	183	187	103,000	935
2017-05-01	182	183	181	183	47,000	915
2017-04-28	184	184	180	182	55,000	910
2017-04-27	185	185	182	183	33,000	915
2017-04-26	182	184	180	183	40,000	915
2017-04-25	181	182	179	180	28,000	900
2017-04-24	181	183	181	181	8,000	905
2017-04-21	182	182	179	180	13,000	900
2017-04-20	182	183	182	182	6,000	910
2017-04-19	184	185	182	182	27,000	910
2017-04-18	180	184	180	183	22,000	915
2017-04-17	183	184	177	180	52,000	900
2017-04-14	188	188	183	186	44,000	930
2017-04-13	192	192	183	184	164,000	920
2017-04-12	186	197	184	197	697,000	985
2017-04-11	180	181	176	181	27,000	905
2017-04-10	176	181	176	181	25,000	905
2017-04-07	174	178	174	177	20,000	885
2017-04-06	178	178	172	176	39,000	880
2017-04-05	178	178	175	176	42,000	880
2017-04-04	184	184	178	178	53,000	890
2017-04-03	183	183	182	183	25,000	915
2017-03-31	184	185	184	184	14,000	920
2017-03-30	185	185	184	184	4,000	920
2017-03-29	185	185	183	185	16,000	925
2017-03-28	186	188	184	187	27,000	935
2017-03-27	186	186	185	185	25,000	925
2017-03-24	185	186	184	186	17,000	930
2017-03-23	184	184	182	184	76,000	920
2017-03-22	185	186	184	184	27,000	920
2017-03-21	187	188	186	188	17,000	940
2017-03-17	187	188	187	187	8,000	935
2017-03-16	187	188	187	187	17,000	935
2017-03-15	188	188	187	188	20,000	940
2017-03-14	187	188	187	188	14,000	940
2017-03-13	189	190	187	187	94,000	935
2017-03-10	188	189	188	189	28,000	945
2017-03-09	191	191	187	189	93,000	945
2017-03-08	191	191	189	190	35,000	950
2017-03-07	188	190	188	189	76,000	945
2017-03-06	190	191	190	191	30,000	955
2017-03-03	191	191	189	190	68,000	950
2017-03-02	193	194	191	191	62,000	955
2017-03-01	189	195	188	193	246,000	965
2017-02-28	186	189	186	189	22,000	945
2017-02-27	188	189	186	186	60,000	930
2017-02-24	187	189	187	189	55,000	945
2017-02-23	187	189	187	188	42,000	940
2017-02-22	188	189	186	186	89,000	930
2017-02-21	190	190	189	189	34,000	945
2017-02-20	189	190	188	190	28,000	950
2017-02-17	189	189	186	188	87,000	940
2017-02-16	188	192	188	189	219,000	945
2017-02-15	185	188	184	187	70,000	935
2017-02-14	183	184	183	183	108,000	915
2017-02-13	185	185	182	183	85,000	915
2017-02-10	184	185	184	184	43,000	920
2017-02-09	183	183	182	183	29,000	915
2017-02-08	181	183	180	183	56,000	915
2017-02-07	185	185	179	180	229,000	900
2017-02-06	188	188	184	184	71,000	920
2017-02-03	193	198	182	185	902,000	925
2017-02-02	184	184	182	183	48,000	915
2017-02-01	181	183	180	183	68,000	915
2017-01-31	185	186	182	182	143,000	910
2017-01-30	183	187	183	185	214,000	925
2017-01-27	180	182	180	182	123,000	910
2017-01-26	179	180	178	179	42,000	895
2017-01-25	177	180	176	178	142,000	890
2017-01-24	177	178	177	177	4,000	885
2017-01-23	176	178	175	177	26,000	885
2017-01-20	176	177	176	177	11,000	885
2017-01-19	176	176	176	176	15,000	880
2017-01-18	177	177	175	175	64,000	875
2017-01-17	179	179	178	178	23,000	890
2017-01-16	179	180	178	180	32,000	900
2017-01-13	177	179	177	179	44,000	895
2017-01-12	179	179	177	177	62,000	885
2017-01-11	181	182	180	180	45,000	900
2017-01-10	181	182	180	181	44,000	905
2017-01-06	181	183	181	183	67,000	915
2017-01-05	180	182	180	181	87,000	905
2017-01-04	178	180	177	180	76,000	900

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