6998 日本タングステン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7451,7651,7401,7641,100882
2020-12-291,7671,7671,7401,7452,400872.50
2020-12-281,7291,7351,7211,7313,400865.50
2020-12-251,7181,7271,7101,7252,200862.50
2020-12-241,7191,7361,7161,7167,600858
2020-12-231,7321,7491,7191,7196,800859.50
2020-12-221,7701,7701,7251,7258,100862.50
2020-12-211,7771,7931,7611,7705,700885
2020-12-181,8231,8231,7781,7785,800889
2020-12-171,8871,8991,7811,80126,500900.50
2020-12-161,8692,0341,8691,90745,100953.50
2020-12-151,8321,8471,8201,8354,900917.50
2020-12-141,8201,8381,8151,8203,500910
2020-12-111,8081,8081,7931,8014,200900.50
2020-12-101,7851,8151,7851,7993,300899.50
2020-12-091,8251,8381,7961,8085,400904
2020-12-081,7951,8031,7771,7972,400898.50
2020-12-071,8061,8151,7751,79813,400899
2020-12-041,8001,8051,7751,8054,100902.50
2020-12-031,7901,8051,7901,8054,500902.50
2020-12-021,7591,7801,7591,7751,100887.50
2020-12-011,7891,7891,7491,7581,900879
2020-11-301,7901,7901,7401,7827,200891
2020-11-271,7911,8051,7851,7904,400895
2020-11-261,7611,7901,7521,7744,100887
2020-11-251,7611,7751,7591,7601,600880
2020-11-241,7591,7801,7451,75612,400878
2020-11-201,7401,7691,7401,740800870
2020-11-191,7621,7621,7351,7354,800867.50
2020-11-181,7861,7861,7601,7654,600882.50
2020-11-171,7841,7941,7811,7941,300897
2020-11-161,7811,7971,7801,7829,500891
2020-11-131,8001,8201,8001,8171,200908.50
2020-11-121,8001,8341,8001,8052,600902.50
2020-11-111,8241,8241,8011,8102,000905
2020-11-101,8001,8121,7751,7964,100898
2020-11-091,7991,8101,7571,8004,000900
2020-11-061,8141,8141,7901,7912,700895.50
2020-11-051,8021,8191,7871,8094,700904.50
2020-11-041,8191,8191,7811,802900901
2020-11-021,7791,7851,7661,7831,300891.50
2020-10-301,8181,8181,7661,7664,100883
2020-10-291,7851,7851,7541,78313,600891.50
2020-10-281,7871,8141,7871,7952,000897.50
2020-10-271,8031,8221,7801,8174,800908.50
2020-10-261,8221,8401,7881,80214,100901
2020-10-231,8601,8601,8041,82210,400911
2020-10-221,9021,9021,8351,85422,800927
2020-10-211,9541,9791,8651,90262,500951
2020-10-202,4012,5101,9521,995338,100997.50
2020-10-191,7422,1401,7422,140127,1001,070
2020-10-161,7411,7411,7401,740300870
2020-10-151,7781,7781,7311,7492,200874.50
2020-10-14---1,760-880
2020-10-131,7601,7601,7601,760800880
2020-10-121,7891,7891,7681,7681,000884
2020-10-091,7801,7891,7801,789600894.50
2020-10-081,7711,7801,7581,780700890
2020-10-07---1,771-885.50
2020-10-061,7561,7741,7551,7711,000885.50
2020-10-051,7621,7621,7541,7551,100877.50
2020-10-021,7651,7801,7621,762800881
2020-09-301,7741,7791,7651,7791,100889.50
2020-09-291,7901,7941,7811,7941,800897
2020-09-281,8341,8341,7901,7901,300895
2020-09-251,7571,7791,7501,7632,100881.50
2020-09-241,7511,7691,7511,755700877.50
2020-09-231,7571,8061,7511,7536,000876.50
2020-09-181,7561,7841,7561,764800882
2020-09-171,7751,7751,7751,775100887.50
2020-09-161,7751,7901,7751,785500892.50
2020-09-151,7661,7751,7621,7752,300887.50
2020-09-141,7741,7781,7611,7741,200887
2020-09-11---1,774-887
2020-09-101,7841,7851,7741,7742,100887
2020-09-091,7991,7991,7921,7991,000899.50
2020-09-081,8331,8331,7901,793700896.50
2020-09-071,8061,8061,7651,798900899
2020-09-041,7801,7801,7561,7561,100878
2020-09-031,7861,7871,7851,786400893
2020-09-021,7821,7821,7821,782200891
2020-09-011,7861,8051,7811,781800890.50
2020-08-311,8391,8391,8061,806800903
2020-08-281,8271,8341,7801,7913,500895.50
2020-08-271,8201,8281,7811,8241,500912
2020-08-261,8301,8301,7911,8222,300911
2020-08-251,8191,8241,8171,8241,900912
2020-08-241,8401,8401,8011,819700909.50
2020-08-211,7791,7791,7791,7792,400889.50
2020-08-201,8001,8001,7781,7781,500889
2020-08-191,7981,8001,7981,800200900
2020-08-181,7951,7981,7951,798500899
2020-08-171,7711,7731,7711,773200886.50
2020-08-141,7891,7891,7701,7702,600885
2020-08-131,8001,8001,7101,7812,800890.50
2020-08-121,7801,8101,7801,810800905
2020-08-111,8201,8241,8201,8202,500910
2020-08-071,8141,8201,7561,8202,400910
2020-08-061,7791,7971,7681,7745,200887
2020-08-05---1,747-873.50
2020-08-041,7421,7471,7421,747500873.50
2020-08-031,7331,7401,7191,719700859.50
2020-07-311,7851,7851,7731,773400886.50
2020-07-301,7851,7851,7851,785100892.50
2020-07-291,8101,8101,8101,810700905
2020-07-281,8091,8161,8091,816200908
2020-07-271,8381,8381,8201,8301,100915
2020-07-221,8211,8301,8211,829500914.50
2020-07-211,8301,8301,8301,830100915
2020-07-201,8351,8351,8251,825200912.50
2020-07-171,8091,8481,8091,8391,500919.50
2020-07-161,7951,8071,7951,8071,000903.50
2020-07-151,7811,8051,7811,7816,500890.50
2020-07-141,7901,7901,7811,781200890.50
2020-07-131,8221,8221,7951,7963,600898
2020-07-101,7991,8011,7761,8002,500900
2020-07-091,8001,8001,7761,7991,300899.50
2020-07-081,7731,8041,7731,790700895
2020-07-071,7791,7971,7731,7731,500886.50
2020-07-061,8051,8051,7731,773500886.50
2020-07-031,8071,8071,7731,773600886.50
2020-07-021,7701,7701,7701,770200885
2020-07-011,7761,7761,7701,770500885
2020-06-301,7671,7671,7671,767200883.50
2020-06-291,8501,8501,8021,8021,600901
2020-06-261,7811,7811,7541,771400885.50
2020-06-251,7811,7881,7801,7811,200890.50
2020-06-241,7921,7921,7811,781400890.50
2020-06-231,7811,7901,7811,789300894.50
2020-06-221,7801,7931,7801,7931,000896.50
2020-06-191,8221,8221,7801,8171,100908.50
2020-06-181,8101,8231,7811,8221,500911
2020-06-171,8101,8101,8101,810200905
2020-06-161,7801,7801,7801,780300890
2020-06-151,7701,7941,7521,7522,300876
2020-06-121,7891,8201,7501,8174,700908.50
2020-06-111,8891,8891,8201,8202,600910
2020-06-101,8771,8901,8711,8895,100944.50
2020-06-091,8661,8721,8651,8721,900936
2020-06-081,8701,8771,8571,8662,900933
2020-06-051,8691,8701,8511,8702,100935
2020-06-041,8711,8711,8601,8692,500934.50
2020-06-031,8691,8701,8551,8601,300930
2020-06-021,8401,8551,8161,8551,400927.50
2020-06-011,8111,8111,7721,8001,900900
2020-05-291,8501,8871,8101,8104,600905
2020-05-281,8351,8351,8351,835100917.50
2020-05-271,8331,8951,7751,8023,100901
2020-05-261,7801,7991,7001,7783,500889
2020-05-251,7251,7301,6511,7285,100864
2020-05-221,7601,7701,6911,6912,000845.50
2020-05-211,7851,7861,7601,7602,800880
2020-05-201,7701,7851,7571,7853,600892.50
2020-05-191,8091,8101,7691,810600905
2020-05-181,7901,7901,7701,770700885
2020-05-15---1,789-894.50
2020-05-141,7891,7891,7891,789300894.50
2020-05-131,8051,8051,8051,805300902.50
2020-05-121,7911,8321,7911,832500916
2020-05-111,7921,8001,7701,7914,900895.50
2020-05-081,7981,7981,7961,796300898
2020-05-071,8001,8001,7821,788500894
2020-05-011,7691,8331,7591,7962,300898
2020-04-301,7291,7601,7291,7592,800879.50
2020-04-281,7011,7231,7011,723200861.50
2020-04-271,7321,7321,6791,6951,500847.50
2020-04-241,6601,6781,6601,678500839
2020-04-231,6531,6601,6531,6601,200830
2020-04-221,6581,6581,6531,6531,000826.50
2020-04-211,6451,6691,6451,669300834.50
2020-04-201,6791,6791,6431,6431,500821.50
2020-04-171,6421,6771,6421,6512,000825.50
2020-04-161,6461,6461,6421,6421,100821
2020-04-151,6561,6561,6401,6461,100823
2020-04-141,6251,6551,6251,655900827.50
2020-04-131,6131,6511,6131,6163,100808
2020-04-101,6011,6241,6011,6131,900806.50
2020-04-091,5951,6341,5791,5992,600799.50
2020-04-081,5611,6181,5611,5952,300797.50
2020-04-071,5681,5711,5531,5605,500780
2020-04-061,4921,5631,4921,5371,500768.50
2020-04-031,5601,5601,4901,4904,700745
2020-04-021,6151,6161,5601,5602,200780
2020-04-011,6501,6801,6151,6152,500807.50
2020-03-311,6941,7361,6551,6553,400827.50
2020-03-301,7901,7901,6611,6907,200845
2020-03-271,7891,7891,7101,7622,200881
2020-03-261,7481,7481,7201,7301,200865
2020-03-251,6661,7141,6661,7142,400857
2020-03-241,6601,6691,6571,6582,000829
2020-03-231,6011,6771,6011,6601,600830
2020-03-191,6451,6641,6011,6012,300800.50
2020-03-181,6781,6781,6301,6453,900822.50
2020-03-171,6011,6201,6011,6202,100810
2020-03-161,6381,6501,5981,6011,500800.50
2020-03-131,6801,6801,5791,5798,100789.50
2020-03-121,8401,8401,7301,7303,600865
2020-03-111,8051,8961,8051,8422,400921
2020-03-101,8421,8421,6101,80211,800901
2020-03-091,9591,9591,8511,8514,300925.50
2020-03-062,0102,0101,9941,9991,300999.50
2020-03-051,9922,0191,9402,0199,9001,009.50
2020-03-041,9601,9941,9601,9922,200996
2020-03-031,9501,9951,9261,9603,600980
2020-03-021,8951,9461,8891,9463,300973
2020-02-281,9501,9601,9001,9017,100950.50
2020-02-272,0122,0121,9611,9633,700981.50
2020-02-262,0012,0051,9862,0052,1001,002.50
2020-02-251,9502,0011,9502,0016,6001,000.50
2020-02-212,0452,0502,0302,0484,5001,024
2020-02-202,0772,0782,0452,0454,5001,022.50
2020-02-192,0342,0672,0342,0491,5001,024.50
2020-02-182,0352,0352,0092,0342,3001,017
2020-02-172,0702,0742,0202,0374,0001,018.50
2020-02-142,0552,0772,0482,0502,9001,025
2020-02-132,1202,1382,0602,0609,9001,030
2020-02-121,9792,0391,9712,0329,2001,016
2020-02-101,9621,9971,9611,9844,000992
2020-02-071,9781,9801,9571,9573,500978.50
2020-02-061,9521,9991,9521,976900988
2020-02-051,9561,9681,9181,9528,100976
2020-02-041,9611,9821,9481,9481,500974
2020-02-031,9322,0001,9321,9602,900980
2020-01-311,9701,9741,9601,9611,400980.50
2020-01-302,0002,0081,9701,9707,000985
2020-01-291,9892,0021,9882,0004,6001,000
2020-01-281,9901,9901,9791,9821,400991
2020-01-272,0092,0091,9901,9907,000995
2020-01-242,0092,0102,0052,0104,6001,005
2020-01-232,0152,0152,0052,0051,9001,002.50
2020-01-222,0092,0152,0092,0141,2001,007
2020-01-212,0102,0152,0082,00816,2001,004
2020-01-202,0112,0152,0102,0102,8001,005
2020-01-172,0172,0192,0092,0106001,005
2020-01-162,0152,0152,0022,0041,8001,002
2020-01-152,0082,0142,0082,0082,4001,004
2020-01-142,0102,0152,0082,0088,9001,004
2020-01-102,0142,0212,0082,0102,1001,005
2020-01-092,0132,0212,0092,0159,5001,007.50
2020-01-082,0202,0292,0092,0115,6001,005.50
2020-01-072,0352,0392,0182,0185,3001,009
2020-01-062,0412,0412,0062,0354,0001,017.50

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