6998 日本タングステン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,175	2,222	2,100	2,222	4,500	1,111
2018-12-27	2,200	2,241	2,170	2,170	7,300	1,085
2018-12-26	2,033	2,180	2,033	2,118	5,600	1,059
2018-12-25	2,042	2,042	1,993	1,993	13,100	996.50
2018-12-21	2,171	2,179	2,019	2,090	27,300	1,045
2018-12-20	2,286	2,300	2,184	2,184	7,100	1,092
2018-12-19	2,253	2,303	2,248	2,287	3,900	1,143.50
2018-12-18	2,300	2,338	2,230	2,248	9,600	1,124
2018-12-17	2,417	2,417	2,302	2,302	8,200	1,151
2018-12-14	2,438	2,438	2,374	2,375	5,000	1,187.50
2018-12-13	2,420	2,439	2,404	2,404	5,000	1,202
2018-12-12	2,404	2,433	2,400	2,433	2,400	1,216.50
2018-12-11	2,470	2,479	2,336	2,402	11,200	1,201
2018-12-10	2,470	2,472	2,420	2,420	6,000	1,210
2018-12-07	2,563	2,563	2,470	2,528	5,600	1,264
2018-12-06	2,546	2,546	2,450	2,525	7,400	1,262.50
2018-12-05	2,495	2,537	2,488	2,518	2,800	1,259
2018-12-04	2,562	2,575	2,490	2,491	6,100	1,245.50
2018-12-03	2,561	2,585	2,561	2,562	7,200	1,281
2018-11-30	2,550	2,553	2,528	2,549	1,200	1,274.50
2018-11-29	2,566	2,566	2,527	2,527	1,200	1,263.50
2018-11-28	2,548	2,548	2,501	2,543	2,600	1,271.50
2018-11-27	2,532	2,570	2,510	2,510	3,700	1,255
2018-11-26	2,479	2,535	2,479	2,502	5,900	1,251
2018-11-22	2,465	2,465	2,425	2,435	2,600	1,217.50
2018-11-21	2,421	2,492	2,421	2,465	4,800	1,232.50
2018-11-20	2,482	2,495	2,476	2,495	2,000	1,247.50
2018-11-19	2,468	2,548	2,468	2,532	5,500	1,266
2018-11-16	2,522	2,553	2,465	2,468	5,800	1,234
2018-11-15	2,572	2,615	2,474	2,507	16,100	1,253.50
2018-11-14	2,655	2,665	2,615	2,616	7,400	1,308
2018-11-13	2,645	2,676	2,611	2,648	8,700	1,324
2018-11-12	2,821	2,830	2,727	2,745	9,800	1,372.50
2018-11-09	2,800	2,871	2,760	2,801	32,400	1,400.50
2018-11-08	2,696	2,980	2,680	2,771	47,500	1,385.50
2018-11-07	2,546	2,611	2,522	2,576	5,600	1,288
2018-11-06	2,561	2,572	2,510	2,516	3,000	1,258
2018-11-05	2,623	2,637	2,524	2,524	8,500	1,262
2018-11-02	2,515	2,623	2,514	2,611	7,700	1,305.50
2018-11-01	2,440	2,523	2,425	2,470	12,600	1,235
2018-10-31	2,374	2,501	2,374	2,416	12,900	1,208
2018-10-30	2,270	2,334	2,250	2,334	12,800	1,167
2018-10-29	2,548	2,548	2,320	2,320	13,400	1,160
2018-10-26	2,600	2,600	2,487	2,487	14,700	1,243.50
2018-10-25	2,662	2,662	2,543	2,590	10,200	1,295
2018-10-24	2,675	2,698	2,621	2,698	5,600	1,349
2018-10-23	2,724	2,724	2,640	2,688	8,700	1,344
2018-10-22	2,688	2,715	2,688	2,707	7,400	1,353.50
2018-10-19	2,717	2,717	2,690	2,696	4,800	1,348
2018-10-18	2,706	2,759	2,704	2,759	4,400	1,379.50
2018-10-17	2,748	2,763	2,717	2,717	11,500	1,358.50
2018-10-16	2,709	2,738	2,680	2,729	5,500	1,364.50
2018-10-15	2,685	2,744	2,679	2,709	6,100	1,354.50
2018-10-12	2,562	2,653	2,562	2,653	5,500	1,326.50
2018-10-11	2,500	2,599	2,481	2,561	11,400	1,280.50
2018-10-10	2,686	2,714	2,663	2,676	4,600	1,338
2018-10-09	2,686	2,686	2,623	2,686	11,100	1,343
2018-10-05	2,750	2,800	2,680	2,727	13,200	1,363.50
2018-10-04	2,805	2,805	2,737	2,748	5,100	1,374
2018-10-03	2,751	2,793	2,750	2,774	5,000	1,387
2018-10-02	2,771	2,798	2,770	2,779	8,000	1,389.50
2018-10-01	2,800	2,811	2,756	2,793	8,900	1,396.50
2018-09-28	2,808	2,820	2,790	2,800	10,200	1,400
2018-09-27	2,793	2,820	2,767	2,808	8,100	1,404
2018-09-26	2,818	2,820	2,786	2,792	11,000	1,396
2018-09-25	2,740	2,803	2,740	2,800	14,200	1,400
2018-09-21	2,721	2,745	2,703	2,738	6,200	1,369
2018-09-20	2,685	2,719	2,683	2,717	4,700	1,358.50
2018-09-19	2,715	2,719	2,688	2,708	11,000	1,354
2018-09-18	2,726	2,747	2,715	2,715	19,600	1,357.50
2018-09-14	2,721	2,730	2,700	2,725	11,600	1,362.50
2018-09-13	2,682	2,721	2,682	2,714	5,700	1,357
2018-09-12	2,705	2,721	2,681	2,703	5,100	1,351.50
2018-09-11	2,686	2,702	2,668	2,695	4,800	1,347.50
2018-09-10	2,668	2,720	2,625	2,690	17,100	1,345
2018-09-07	2,629	2,676	2,626	2,636	7,200	1,318
2018-09-06	2,649	2,670	2,621	2,635	9,800	1,317.50
2018-09-05	2,676	2,676	2,622	2,650	5,400	1,325
2018-09-04	2,670	2,695	2,644	2,655	12,700	1,327.50
2018-09-03	2,709	2,710	2,650	2,658	28,800	1,329
2018-08-31	2,582	2,620	2,550	2,618	12,000	1,309
2018-08-30	2,615	2,618	2,562	2,615	27,000	1,307.50
2018-08-29	2,427	2,519	2,422	2,519	22,900	1,259.50
2018-08-28	2,396	2,414	2,381	2,409	18,000	1,204.50
2018-08-27	2,388	2,388	2,360	2,380	3,700	1,190
2018-08-24	2,315	2,329	2,312	2,321	2,200	1,160.50
2018-08-23	2,291	2,328	2,290	2,310	6,800	1,155
2018-08-22	2,310	2,310	2,279	2,295	5,400	1,147.50
2018-08-21	2,281	2,322	2,281	2,316	1,600	1,158
2018-08-20	2,288	2,331	2,281	2,318	3,500	1,159
2018-08-17	2,334	2,350	2,282	2,282	11,000	1,141
2018-08-16	2,390	2,390	2,268	2,284	6,800	1,142
2018-08-15	2,365	2,390	2,322	2,389	6,200	1,194.50
2018-08-14	2,410	2,410	2,336	2,360	9,600	1,180
2018-08-13	2,380	2,419	2,250	2,399	33,300	1,199.50
2018-08-10	2,072	2,389	2,070	2,375	34,400	1,187.50
2018-08-09	2,079	2,124	2,060	2,085	3,500	1,042.50
2018-08-08	2,055	2,074	2,055	2,074	2,000	1,037
2018-08-07	2,085	2,085	2,057	2,061	3,400	1,030.50
2018-08-06	2,102	2,112	2,081	2,100	1,500	1,050
2018-08-03	2,171	2,171	2,102	2,104	3,400	1,052
2018-08-02	2,150	2,160	2,136	2,146	2,500	1,073
2018-08-01	2,120	2,159	2,117	2,150	5,100	1,075
2018-07-31	2,080	2,139	2,080	2,119	3,600	1,059.50
2018-07-30	2,071	2,089	2,043	2,083	4,200	1,041.50
2018-07-27	2,054	2,054	2,030	2,052	3,900	1,026
2018-07-26	2,030	2,048	2,024	2,048	2,200	1,024
2018-07-25	2,015	2,043	2,015	2,033	2,500	1,016.50
2018-07-24	2,001	2,016	2,001	2,012	1,700	1,006
2018-07-23	2,003	2,003	1,994	2,001	9,100	1,000.50
2018-07-20	2,020	2,029	2,000	2,003	7,400	1,001.50
2018-07-19	2,040	2,050	2,025	2,027	4,100	1,013.50
2018-07-18	2,038	2,049	2,021	2,033	6,300	1,016.50
2018-07-17	2,015	2,060	2,015	2,038	8,400	1,019
2018-07-13	2,005	2,025	2,005	2,010	2,600	1,005
2018-07-12	2,001	2,007	1,993	2,003	7,300	1,001.50
2018-07-11	2,015	2,015	1,995	2,001	8,400	1,000.50
2018-07-10	1,990	2,036	1,990	2,015	19,900	1,007.50
2018-07-09	2,030	2,030	1,980	1,996	17,200	998
2018-07-06	2,015	2,037	2,010	2,020	16,900	1,010
2018-07-05	2,100	2,102	1,995	1,995	33,200	997.50
2018-07-04	2,250	2,250	2,125	2,130	18,600	1,065
2018-07-03	2,312	2,312	2,250	2,258	3,100	1,129
2018-07-02	2,303	2,318	2,300	2,312	4,600	1,156
2018-06-29	2,325	2,325	2,283	2,300	2,000	1,150
2018-06-28	2,285	2,302	2,266	2,302	8,300	1,151
2018-06-27	2,300	2,300	2,276	2,289	5,000	1,144.50
2018-06-26	2,301	2,301	2,270	2,300	11,000	1,150
2018-06-25	2,308	2,350	2,300	2,304	4,800	1,152
2018-06-22	2,311	2,331	2,300	2,308	10,100	1,154
2018-06-21	2,365	2,397	2,355	2,377	6,600	1,188.50
2018-06-20	2,335	2,371	2,324	2,361	2,500	1,180.50
2018-06-19	2,350	2,351	2,335	2,335	4,600	1,167.50
2018-06-18	2,383	2,405	2,351	2,351	4,600	1,175.50
2018-06-15	2,461	2,461	2,379	2,381	7,300	1,190.50
2018-06-14	2,461	2,461	2,442	2,442	2,600	1,221
2018-06-13	2,457	2,473	2,457	2,457	2,300	1,228.50
2018-06-12	2,483	2,500	2,457	2,457	3,100	1,228.50
2018-06-11	2,506	2,506	2,466	2,482	1,900	1,241
2018-06-08	2,503	2,514	2,481	2,506	2,500	1,253
2018-06-07	2,416	2,517	2,410	2,517	10,800	1,258.50
2018-06-06	2,404	2,417	2,401	2,401	6,400	1,200.50
2018-06-05	2,405	2,419	2,402	2,403	4,100	1,201.50
2018-06-04	2,385	2,412	2,350	2,401	16,400	1,200.50
2018-06-01	2,418	2,418	2,360	2,384	21,800	1,192
2018-05-31	2,473	2,486	2,427	2,428	10,600	1,214
2018-05-30	2,506	2,506	2,471	2,475	14,500	1,237.50
2018-05-29	2,559	2,560	2,533	2,533	3,800	1,266.50
2018-05-28	2,580	2,580	2,552	2,554	6,300	1,277
2018-05-25	2,600	2,601	2,580	2,580	2,900	1,290
2018-05-24	2,613	2,613	2,578	2,580	7,600	1,290
2018-05-23	2,611	2,628	2,603	2,610	5,600	1,305
2018-05-22	2,610	2,655	2,604	2,628	7,500	1,314
2018-05-21	2,649	2,649	2,604	2,605	6,300	1,302.50
2018-05-18	2,600	2,619	2,570	2,602	17,900	1,301
2018-05-17	2,556	2,572	2,550	2,550	5,700	1,275
2018-05-16	2,612	2,612	2,555	2,555	18,400	1,277.50
2018-05-15	2,631	2,646	2,612	2,612	13,300	1,306
2018-05-14	2,680	2,684	2,602	2,620	18,900	1,310
2018-05-11	2,677	2,728	2,671	2,675	29,700	1,337.50
2018-05-10	2,851	2,876	2,782	2,874	12,000	1,437
2018-05-09	2,874	2,880	2,840	2,851	5,400	1,425.50
2018-05-08	2,870	2,870	2,826	2,839	5,500	1,419.50
2018-05-07	2,840	2,876	2,831	2,865	3,100	1,432.50
2018-05-02	2,790	2,840	2,789	2,840	4,600	1,420
2018-05-01	2,741	2,830	2,741	2,817	6,800	1,408.50
2018-04-27	2,778	2,778	2,738	2,740	5,300	1,370
2018-04-26	2,770	2,796	2,731	2,737	5,100	1,368.50
2018-04-25	2,776	2,780	2,760	2,765	2,700	1,382.50
2018-04-24	2,799	2,799	2,765	2,795	3,700	1,397.50
2018-04-23	2,756	2,776	2,743	2,764	2,700	1,382
2018-04-20	2,774	2,774	2,746	2,761	3,600	1,380.50
2018-04-19	2,765	2,768	2,731	2,766	4,700	1,383
2018-04-18	2,730	2,758	2,712	2,758	4,000	1,379
2018-04-17	2,739	2,739	2,711	2,728	2,800	1,364
2018-04-16	2,737	2,748	2,725	2,745	5,700	1,372.50
2018-04-13	2,739	2,753	2,711	2,717	5,700	1,358.50
2018-04-12	2,738	2,748	2,704	2,704	1,600	1,352
2018-04-11	2,786	2,786	2,732	2,732	2,700	1,366
2018-04-10	2,741	2,764	2,723	2,736	10,800	1,368
2018-04-09	2,765	2,765	2,714	2,756	2,300	1,378
2018-04-06	2,805	2,809	2,725	2,733	8,700	1,366.50
2018-04-05	2,810	2,810	2,750	2,755	5,400	1,377.50
2018-04-04	2,810	2,814	2,762	2,779	8,400	1,389.50
2018-04-03	2,800	2,811	2,761	2,803	2,700	1,401.50
2018-03-30	2,800	2,805	2,768	2,800	3,900	1,400
2018-03-29	2,769	2,812	2,765	2,769	6,900	1,384.50
2018-03-28	2,751	2,785	2,751	2,769	4,300	1,384.50
2018-03-27	2,738	2,820	2,731	2,818	9,100	1,409
2018-03-26	2,669	2,728	2,668	2,728	11,000	1,364
2018-03-23	2,796	2,796	2,689	2,701	24,200	1,350.50
2018-03-22	2,899	2,899	2,835	2,872	5,300	1,436
2018-03-20	2,850	2,890	2,835	2,852	5,500	1,426
2018-03-19	2,960	2,970	2,883	2,883	11,100	1,441.50
2018-03-16	3,030	3,030	2,952	2,953	8,300	1,476.50
2018-03-15	3,050	3,060	2,944	3,015	13,500	1,507.50
2018-03-14	3,070	3,120	3,015	3,060	11,700	1,530
2018-03-13	3,005	3,075	2,984	3,070	7,800	1,535
2018-03-12	3,035	3,055	2,950	2,996	12,400	1,498
2018-03-09	2,958	3,020	2,958	2,993	7,500	1,496.50
2018-03-08	2,945	2,949	2,931	2,945	1,900	1,472.50
2018-03-07	2,967	2,998	2,930	2,941	3,600	1,470.50
2018-03-06	2,996	3,030	2,935	2,955	10,500	1,477.50
2018-03-05	3,050	3,050	2,919	2,935	13,800	1,467.50
2018-03-02	3,035	3,125	2,969	3,120	10,100	1,560
2018-03-01	3,235	3,235	3,100	3,130	10,200	1,565
2018-02-28	3,195	3,260	3,185	3,210	4,500	1,605
2018-02-27	3,335	3,335	3,210	3,220	9,200	1,610
2018-02-26	3,335	3,335	3,240	3,310	9,800	1,655
2018-02-23	3,300	3,355	3,200	3,325	16,000	1,662.50
2018-02-22	3,330	3,355	3,185	3,330	23,000	1,665
2018-02-21	3,290	3,380	3,270	3,370	28,000	1,685
2018-02-20	3,220	3,270	3,160	3,270	6,800	1,635
2018-02-19	3,185	3,270	3,140	3,270	13,300	1,635
2018-02-16	3,170	3,215	3,075	3,075	12,000	1,537.50
2018-02-15	3,000	3,175	3,000	3,170	19,500	1,585
2018-02-14	3,090	3,115	2,883	2,945	19,500	1,472.50
2018-02-13	3,265	3,320	3,105	3,110	43,200	1,555
2018-02-09	2,950	3,270	2,895	3,215	59,100	1,607.50
2018-02-08	2,920	3,150	2,902	3,050	32,600	1,525
2018-02-07	2,985	2,986	2,849	2,876	29,400	1,438
2018-02-06	2,825	2,900	2,679	2,816	64,600	1,408
2018-02-05	3,110	3,220	3,110	3,185	15,900	1,592.50
2018-02-02	3,345	3,345	3,260	3,300	10,500	1,650
2018-02-01	3,285	3,390	3,285	3,365	18,900	1,682.50
2018-01-31	3,170	3,320	3,170	3,275	18,300	1,637.50
2018-01-30	3,380	3,390	3,200	3,310	26,700	1,655
2018-01-29	3,370	3,445	3,355	3,380	26,600	1,690
2018-01-26	3,425	3,440	3,345	3,400	16,200	1,700
2018-01-25	3,450	3,450	3,385	3,425	21,000	1,712.50
2018-01-24	3,395	3,530	3,360	3,465	62,300	1,732.50
2018-01-23	3,395	3,405	3,345	3,400	12,900	1,700
2018-01-22	3,355	3,400	3,305	3,390	23,300	1,695
2018-01-19	3,220	3,350	3,220	3,350	42,700	1,675
2018-01-18	3,205	3,330	3,200	3,220	36,800	1,610
2018-01-17	3,175	3,210	3,145	3,190	19,400	1,595
2018-01-16	3,250	3,250	3,170	3,215	18,100	1,607.50
2018-01-15	3,190	3,260	3,190	3,215	44,900	1,607.50
2018-01-12	3,195	3,290	3,130	3,195	45,600	1,597.50
2018-01-11	3,060	3,220	3,040	3,195	72,500	1,597.50
2018-01-10	3,060	3,095	2,990	3,080	42,400	1,540
2018-01-09	2,920	3,070	2,904	3,055	72,000	1,527.50
2018-01-05	2,865	2,899	2,830	2,897	32,100	1,448.50
2018-01-04	2,825	2,869	2,818	2,868	36,500	1,434

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