6998 日本タングステン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,059	2,069	2,040	2,050	2,100	1,025
2019-12-27	2,036	2,050	2,035	2,039	1,400	1,019.50
2019-12-26	2,033	2,041	2,032	2,032	2,800	1,016
2019-12-25	2,052	2,052	2,039	2,039	2,000	1,019.50
2019-12-24	2,053	2,053	2,044	2,044	1,600	1,022
2019-12-23	2,072	2,072	2,041	2,041	7,500	1,020.50
2019-12-20	2,057	2,072	2,051	2,070	7,200	1,035
2019-12-19	2,078	2,080	2,073	2,073	1,800	1,036.50
2019-12-18	2,074	2,102	2,069	2,077	5,600	1,038.50
2019-12-17	2,067	2,077	2,067	2,068	4,400	1,034
2019-12-16	2,080	2,097	2,080	2,097	1,500	1,048.50
2019-12-13	2,091	2,098	2,077	2,095	5,000	1,047.50
2019-12-12	2,082	2,107	2,082	2,089	1,900	1,044.50
2019-12-11	2,104	2,107	2,081	2,081	4,400	1,040.50
2019-12-10	2,061	2,101	2,061	2,088	11,000	1,044
2019-12-09	2,043	2,060	2,043	2,060	4,300	1,030
2019-12-06	2,050	2,050	2,043	2,043	4,900	1,021.50
2019-12-05	2,044	2,044	2,028	2,043	4,700	1,021.50
2019-12-04	2,031	2,044	2,031	2,040	1,800	1,020
2019-12-03	2,038	2,038	2,031	2,031	800	1,015.50
2019-12-02	2,040	2,043	2,033	2,039	3,000	1,019.50
2019-11-29	2,041	2,041	2,023	2,036	5,900	1,018
2019-11-28	2,032	2,042	2,030	2,030	1,400	1,015
2019-11-27	2,042	2,044	2,036	2,036	1,600	1,018
2019-11-26	2,030	2,032	2,027	2,027	1,100	1,013.50
2019-11-25	2,027	2,045	2,027	2,030	1,800	1,015
2019-11-22	2,027	2,028	2,020	2,026	900	1,013
2019-11-21	2,045	2,045	2,017	2,027	13,200	1,013.50
2019-11-20	2,025	2,048	2,020	2,031	900	1,015.50
2019-11-19	2,026	2,036	2,017	2,017	2,900	1,008.50
2019-11-18	2,036	2,036	2,023	2,023	4,200	1,011.50
2019-11-15	2,049	2,055	2,035	2,044	3,500	1,022
2019-11-14	2,045	2,057	2,040	2,049	10,500	1,024.50
2019-11-13	2,045	2,045	2,040	2,040	1,400	1,020
2019-11-12	2,040	2,059	2,030	2,040	2,700	1,020
2019-11-11	2,035	2,049	2,035	2,049	2,700	1,024.50
2019-11-08	2,052	2,057	2,035	2,035	8,800	1,017.50
2019-11-07	2,060	2,064	2,050	2,055	2,700	1,027.50
2019-11-06	2,050	2,059	2,050	2,059	900	1,029.50
2019-11-05	2,055	2,059	2,039	2,039	2,400	1,019.50
2019-11-01	2,042	2,049	2,042	2,045	1,100	1,022.50
2019-10-31	2,047	2,056	2,045	2,045	1,100	1,022.50
2019-10-30	2,049	2,049	2,031	2,042	800	1,021
2019-10-29	2,049	2,052	2,042	2,042	2,000	1,021
2019-10-28	2,050	2,050	2,033	2,036	1,500	1,018
2019-10-25	2,031	2,035	2,025	2,029	1,300	1,014.50
2019-10-24	2,029	2,030	2,027	2,027	9,500	1,013.50
2019-10-23	2,027	2,035	2,027	2,028	2,900	1,014
2019-10-21	2,044	2,050	2,025	2,035	2,100	1,017.50
2019-10-18	2,040	2,060	2,033	2,033	1,600	1,016.50
2019-10-17	2,035	2,045	2,035	2,040	300	1,020
2019-10-16	2,078	2,078	2,022	2,035	500	1,017.50
2019-10-15	2,038	2,048	2,012	2,044	1,900	1,022
2019-10-11	2,012	2,025	2,012	2,017	900	1,008.50
2019-10-10	2,020	2,024	2,020	2,024	800	1,012
2019-10-09	2,029	2,029	2,011	2,017	900	1,008.50
2019-10-08	2,020	2,048	2,016	2,029	8,700	1,014.50
2019-10-07	2,069	2,069	2,016	2,017	1,100	1,008.50
2019-10-04	2,058	2,058	2,026	2,037	1,100	1,018.50
2019-10-03	2,059	2,061	2,008	2,008	8,100	1,004
2019-10-02	2,062	2,075	2,057	2,057	800	1,028.50
2019-10-01	2,096	2,106	2,073	2,073	2,700	1,036.50
2019-09-30	2,116	2,116	2,084	2,101	1,700	1,050.50
2019-09-27	2,097	2,099	1,988	2,089	5,600	1,044.50
2019-09-26	2,096	2,099	2,077	2,087	1,800	1,043.50
2019-09-25	2,090	2,098	2,088	2,098	7,500	1,049
2019-09-24	2,124	2,124	2,071	2,090	10,200	1,045
2019-09-20	2,016	2,050	2,016	2,044	2,000	1,022
2019-09-19	2,017	2,048	2,017	2,038	2,200	1,019
2019-09-18	2,048	2,049	2,033	2,040	700	1,020
2019-09-17	2,033	2,048	2,033	2,048	300	1,024
2019-09-13	2,049	2,049	2,030	2,048	1,500	1,024
2019-09-12	2,037	2,047	2,037	2,047	700	1,023.50
2019-09-11	2,030	2,050	2,029	2,050	3,400	1,025
2019-09-10	2,034	2,034	2,016	2,034	1,600	1,017
2019-09-09	2,025	2,035	2,025	2,035	2,100	1,017.50
2019-09-06	2,006	2,010	2,005	2,010	600	1,005
2019-09-05	2,000	2,009	1,996	1,996	1,300	998
2019-09-04	1,978	1,992	1,978	1,992	600	996
2019-09-03	2,010	2,014	1,993	2,003	1,100	1,001.50
2019-09-02	1,980	2,012	1,980	2,012	500	1,006
2019-08-30	1,999	2,008	1,986	2,008	1,400	1,004
2019-08-29	2,000	2,007	1,998	2,005	1,400	1,002.50
2019-08-28	2,000	2,014	1,983	1,995	1,700	997.50
2019-08-27	1,998	1,998	1,974	1,974	2,000	987
2019-08-26	1,956	1,992	1,951	1,972	2,700	986
2019-08-23	1,979	1,980	1,968	1,979	600	989.50
2019-08-22	1,955	1,980	1,955	1,980	1,500	990
2019-08-21	1,948	1,966	1,948	1,966	1,500	983
2019-08-20	1,947	1,949	1,933	1,933	1,200	966.50
2019-08-19	1,933	1,939	1,930	1,939	1,000	969.50
2019-08-16	1,948	1,948	1,931	1,939	600	969.50
2019-08-15	1,900	1,948	1,892	1,938	3,400	969
2019-08-14	1,938	1,956	1,935	1,935	1,600	967.50
2019-08-13	1,974	1,974	1,935	1,935	2,100	967.50
2019-08-09	1,976	1,976	1,962	1,974	2,200	987
2019-08-08	1,972	1,992	1,944	1,957	3,700	978.50
2019-08-07	1,953	1,971	1,950	1,954	2,200	977
2019-08-06	1,963	2,019	1,860	1,962	6,300	981
2019-08-05	2,028	2,038	1,988	1,995	4,400	997.50
2019-08-02	2,069	2,069	2,020	2,050	3,300	1,025
2019-08-01	2,057	2,080	2,055	2,069	1,600	1,034.50
2019-07-31	2,067	2,075	2,067	2,067	800	1,033.50
2019-07-30	2,082	2,084	2,055	2,067	2,300	1,033.50
2019-07-29	2,040	2,072	2,022	2,072	13,700	1,036
2019-07-26	2,024	2,028	2,016	2,028	900	1,014
2019-07-25	2,016	2,032	2,016	2,025	1,800	1,012.50
2019-07-24	2,025	2,026	2,000	2,015	7,800	1,007.50
2019-07-23	2,010	2,027	2,010	2,022	1,200	1,011
2019-07-22	2,028	2,035	2,020	2,021	7,500	1,010.50
2019-07-19	2,021	2,038	2,020	2,030	900	1,015
2019-07-18	2,027	2,027	2,020	2,021	1,300	1,010.50
2019-07-17	2,001	2,040	2,001	2,031	3,600	1,015.50
2019-07-16	2,050	2,050	2,020	2,035	2,300	1,017.50
2019-07-12	2,058	2,058	2,049	2,050	1,500	1,025
2019-07-11	2,054	2,060	2,046	2,058	9,000	1,029
2019-07-10	2,076	2,076	2,055	2,066	3,500	1,033
2019-07-09	2,076	2,076	2,052	2,052	1,400	1,026
2019-07-08	2,062	2,089	2,053	2,053	13,400	1,026.50
2019-07-05	2,054	2,069	2,053	2,054	1,600	1,027
2019-07-04	2,062	2,068	2,052	2,052	3,800	1,026
2019-07-03	2,072	2,075	2,051	2,057	10,500	1,028.50
2019-07-02	2,089	2,101	2,072	2,072	2,400	1,036
2019-07-01	2,088	2,117	2,088	2,100	3,000	1,050
2019-06-28	2,074	2,079	2,050	2,064	8,500	1,032
2019-06-27	2,065	2,084	2,065	2,074	1,500	1,037
2019-06-26	2,072	2,072	2,055	2,065	2,900	1,032.50
2019-06-25	2,066	2,071	2,065	2,071	1,100	1,035.50
2019-06-24	2,074	2,074	2,059	2,059	800	1,029.50
2019-06-21	2,060	2,071	2,058	2,058	1,300	1,029
2019-06-20	2,038	2,054	2,038	2,054	1,900	1,027
2019-06-19	2,026	2,040	2,025	2,038	1,200	1,019
2019-06-18	2,030	2,040	2,011	2,023	1,700	1,011.50
2019-06-17	2,066	2,066	2,038	2,041	2,600	1,020.50
2019-06-14	2,069	2,070	2,051	2,067	3,000	1,033.50
2019-06-13	2,040	2,070	2,038	2,056	4,200	1,028
2019-06-12	2,038	2,048	2,032	2,044	2,900	1,022
2019-06-11	2,019	2,037	2,019	2,036	3,900	1,018
2019-06-10	2,022	2,042	2,011	2,011	4,600	1,005.50
2019-06-07	2,046	2,046	2,002	2,014	4,700	1,007
2019-06-06	1,990	2,008	1,990	2,008	2,100	1,004
2019-06-05	2,008	2,009	1,995	2,002	4,700	1,001
2019-06-04	1,992	1,992	1,954	1,985	3,000	992.50
2019-06-03	1,970	1,993	1,953	1,971	5,400	985.50
2019-05-31	2,020	2,034	1,964	1,964	16,100	982
2019-05-30	2,021	2,035	2,015	2,018	1,700	1,009
2019-05-29	2,016	2,029	2,000	2,029	3,700	1,014.50
2019-05-28	2,000	2,029	2,000	2,010	5,300	1,005
2019-05-27	2,010	2,010	2,000	2,010	3,400	1,005
2019-05-24	2,030	2,038	1,995	1,998	14,600	999
2019-05-23	2,040	2,040	2,030	2,030	1,700	1,015
2019-05-22	2,049	2,058	2,020	2,040	9,200	1,020
2019-05-21	2,045	2,060	2,015	2,017	8,400	1,008.50
2019-05-20	2,092	2,092	2,040	2,041	16,800	1,020.50
2019-05-17	2,096	2,122	2,051	2,101	49,700	1,050.50
2019-05-16	2,310	2,346	2,230	2,330	31,600	1,165
2019-05-15	2,210	2,240	2,210	2,240	4,600	1,120
2019-05-14	2,160	2,209	2,106	2,175	4,600	1,087.50
2019-05-13	2,225	2,229	2,178	2,189	5,900	1,094.50
2019-05-10	2,260	2,263	2,222	2,225	12,200	1,112.50
2019-05-09	2,261	2,289	2,250	2,289	6,200	1,144.50
2019-05-08	2,245	2,269	2,220	2,268	7,000	1,134
2019-05-07	2,315	2,317	2,240	2,257	14,600	1,128.50
2019-04-26	2,310	2,324	2,308	2,319	2,000	1,159.50
2019-04-25	2,304	2,325	2,304	2,310	1,600	1,155
2019-04-24	2,309	2,315	2,300	2,315	2,700	1,157.50
2019-04-23	2,331	2,331	2,305	2,306	2,200	1,153
2019-04-22	2,320	2,333	2,311	2,331	1,700	1,165.50
2019-04-19	2,320	2,336	2,317	2,321	2,100	1,160.50
2019-04-18	2,320	2,332	2,314	2,320	2,700	1,160
2019-04-17	2,300	2,335	2,300	2,320	5,800	1,160
2019-04-16	2,310	2,319	2,290	2,300	2,700	1,150
2019-04-15	2,292	2,300	2,263	2,299	4,900	1,149.50
2019-04-12	2,251	2,279	2,221	2,279	6,900	1,139.50
2019-04-11	2,275	2,275	2,247	2,255	6,500	1,127.50
2019-04-10	2,299	2,299	2,267	2,276	7,000	1,138
2019-04-09	2,311	2,322	2,299	2,310	7,900	1,155
2019-04-08	2,320	2,328	2,301	2,305	6,200	1,152.50
2019-04-05	2,325	2,331	2,312	2,316	5,400	1,158
2019-04-04	2,327	2,328	2,308	2,319	3,000	1,159.50
2019-04-03	2,310	2,329	2,298	2,311	5,300	1,155.50
2019-04-02	2,315	2,347	2,302	2,310	10,200	1,155
2019-04-01	2,314	2,314	2,252	2,301	6,100	1,150.50
2019-03-29	2,325	2,330	2,280	2,307	12,500	1,153.50
2019-03-28	2,349	2,349	2,282	2,329	4,800	1,164.50
2019-03-27	2,402	2,402	2,346	2,346	5,000	1,173
2019-03-26	2,399	2,432	2,355	2,402	6,200	1,201
2019-03-25	2,426	2,434	2,401	2,433	6,200	1,216.50
2019-03-22	2,442	2,449	2,442	2,445	1,800	1,222.50
2019-03-20	2,441	2,449	2,354	2,442	5,400	1,221
2019-03-19	2,439	2,441	2,435	2,441	2,700	1,220.50
2019-03-18	2,409	2,445	2,409	2,439	1,600	1,219.50
2019-03-15	2,421	2,440	2,385	2,408	3,600	1,204
2019-03-14	2,422	2,423	2,400	2,421	1,200	1,210.50
2019-03-13	2,454	2,454	2,413	2,413	2,300	1,206.50
2019-03-12	2,473	2,519	2,452	2,454	5,100	1,227
2019-03-11	2,421	2,479	2,416	2,475	3,900	1,237.50
2019-03-08	2,475	2,476	2,380	2,415	10,200	1,207.50
2019-03-07	2,466	2,482	2,461	2,480	4,400	1,240
2019-03-06	2,455	2,480	2,453	2,460	2,500	1,230
2019-03-05	2,440	2,455	2,440	2,450	1,000	1,225
2019-03-04	2,442	2,456	2,440	2,440	1,900	1,220
2019-03-01	2,441	2,451	2,440	2,442	2,700	1,221
2019-02-28	2,431	2,451	2,428	2,451	2,600	1,225.50
2019-02-27	2,466	2,469	2,440	2,440	2,500	1,220
2019-02-26	2,444	2,450	2,440	2,448	2,200	1,224
2019-02-25	2,440	2,460	2,438	2,443	2,700	1,221.50
2019-02-22	2,425	2,449	2,422	2,440	2,300	1,220
2019-02-21	2,445	2,445	2,425	2,445	5,200	1,222.50
2019-02-20	2,440	2,454	2,440	2,440	1,900	1,220
2019-02-19	2,449	2,459	2,431	2,431	4,900	1,215.50
2019-02-18	2,418	2,454	2,418	2,454	2,900	1,227
2019-02-15	2,400	2,417	2,377	2,417	5,600	1,208.50
2019-02-14	2,400	2,420	2,400	2,401	3,400	1,200.50
2019-02-13	2,375	2,414	2,375	2,391	4,700	1,195.50
2019-02-12	2,390	2,397	2,367	2,371	4,400	1,185.50
2019-02-08	2,347	2,384	2,311	2,362	22,100	1,181
2019-02-07	2,522	2,548	2,475	2,547	17,400	1,273.50
2019-02-06	2,497	2,542	2,497	2,523	8,000	1,261.50
2019-02-05	2,496	2,500	2,475	2,480	11,800	1,240
2019-02-04	2,419	2,485	2,405	2,475	8,300	1,237.50
2019-02-01	2,387	2,399	2,327	2,370	5,400	1,185
2019-01-31	2,397	2,409	2,370	2,386	4,000	1,193
2019-01-30	2,368	2,386	2,325	2,386	8,400	1,193
2019-01-29	2,375	2,376	2,353	2,376	2,100	1,188
2019-01-28	2,340	2,374	2,340	2,367	1,400	1,183.50
2019-01-25	2,298	2,308	2,298	2,308	2,600	1,154
2019-01-24	2,290	2,298	2,279	2,282	2,100	1,141
2019-01-23	2,280	2,297	2,264	2,297	8,300	1,148.50
2019-01-22	2,270	2,280	2,261	2,280	600	1,140
2019-01-21	2,266	2,298	2,251	2,251	6,800	1,125.50
2019-01-18	2,310	2,318	2,190	2,244	8,500	1,122
2019-01-17	2,315	2,354	2,306	2,306	3,500	1,153
2019-01-16	2,370	2,372	2,299	2,310	6,000	1,155
2019-01-15	2,243	2,338	2,243	2,336	9,100	1,168
2019-01-11	2,250	2,317	2,223	2,245	4,700	1,122.50
2019-01-10	2,223	2,239	2,153	2,239	6,300	1,119.50
2019-01-09	2,239	2,248	2,210	2,218	6,900	1,109
2019-01-08	2,232	2,269	2,210	2,242	9,300	1,121
2019-01-07	2,230	2,269	2,201	2,227	2,500	1,113.50
2019-01-04	2,123	2,175	2,120	2,142	3,800	1,071

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