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
2020-12-30	1,745	1,765	1,740	1,764	1,100	882
2020-12-29	1,767	1,767	1,740	1,745	2,400	872.50
2020-12-28	1,729	1,735	1,721	1,731	3,400	865.50
2020-12-25	1,718	1,727	1,710	1,725	2,200	862.50
2020-12-24	1,719	1,736	1,716	1,716	7,600	858
2020-12-23	1,732	1,749	1,719	1,719	6,800	859.50
2020-12-22	1,770	1,770	1,725	1,725	8,100	862.50
2020-12-21	1,777	1,793	1,761	1,770	5,700	885
2020-12-18	1,823	1,823	1,778	1,778	5,800	889
2020-12-17	1,887	1,899	1,781	1,801	26,500	900.50
2020-12-16	1,869	2,034	1,869	1,907	45,100	953.50
2020-12-15	1,832	1,847	1,820	1,835	4,900	917.50
2020-12-14	1,820	1,838	1,815	1,820	3,500	910
2020-12-11	1,808	1,808	1,793	1,801	4,200	900.50
2020-12-10	1,785	1,815	1,785	1,799	3,300	899.50
2020-12-09	1,825	1,838	1,796	1,808	5,400	904
2020-12-08	1,795	1,803	1,777	1,797	2,400	898.50
2020-12-07	1,806	1,815	1,775	1,798	13,400	899
2020-12-04	1,800	1,805	1,775	1,805	4,100	902.50
2020-12-03	1,790	1,805	1,790	1,805	4,500	902.50
2020-12-02	1,759	1,780	1,759	1,775	1,100	887.50
2020-12-01	1,789	1,789	1,749	1,758	1,900	879
2020-11-30	1,790	1,790	1,740	1,782	7,200	891
2020-11-27	1,791	1,805	1,785	1,790	4,400	895
2020-11-26	1,761	1,790	1,752	1,774	4,100	887
2020-11-25	1,761	1,775	1,759	1,760	1,600	880
2020-11-24	1,759	1,780	1,745	1,756	12,400	878
2020-11-20	1,740	1,769	1,740	1,740	800	870
2020-11-19	1,762	1,762	1,735	1,735	4,800	867.50
2020-11-18	1,786	1,786	1,760	1,765	4,600	882.50
2020-11-17	1,784	1,794	1,781	1,794	1,300	897
2020-11-16	1,781	1,797	1,780	1,782	9,500	891
2020-11-13	1,800	1,820	1,800	1,817	1,200	908.50
2020-11-12	1,800	1,834	1,800	1,805	2,600	902.50
2020-11-11	1,824	1,824	1,801	1,810	2,000	905
2020-11-10	1,800	1,812	1,775	1,796	4,100	898
2020-11-09	1,799	1,810	1,757	1,800	4,000	900
2020-11-06	1,814	1,814	1,790	1,791	2,700	895.50
2020-11-05	1,802	1,819	1,787	1,809	4,700	904.50
2020-11-04	1,819	1,819	1,781	1,802	900	901
2020-11-02	1,779	1,785	1,766	1,783	1,300	891.50
2020-10-30	1,818	1,818	1,766	1,766	4,100	883
2020-10-29	1,785	1,785	1,754	1,783	13,600	891.50
2020-10-28	1,787	1,814	1,787	1,795	2,000	897.50
2020-10-27	1,803	1,822	1,780	1,817	4,800	908.50
2020-10-26	1,822	1,840	1,788	1,802	14,100	901
2020-10-23	1,860	1,860	1,804	1,822	10,400	911
2020-10-22	1,902	1,902	1,835	1,854	22,800	927
2020-10-21	1,954	1,979	1,865	1,902	62,500	951
2020-10-20	2,401	2,510	1,952	1,995	338,100	997.50
2020-10-19	1,742	2,140	1,742	2,140	127,100	1,070
2020-10-16	1,741	1,741	1,740	1,740	300	870
2020-10-15	1,778	1,778	1,731	1,749	2,200	874.50
2020-10-14	-	-	-	1,760	-	880
2020-10-13	1,760	1,760	1,760	1,760	800	880
2020-10-12	1,789	1,789	1,768	1,768	1,000	884
2020-10-09	1,780	1,789	1,780	1,789	600	894.50
2020-10-08	1,771	1,780	1,758	1,780	700	890
2020-10-07	-	-	-	1,771	-	885.50
2020-10-06	1,756	1,774	1,755	1,771	1,000	885.50
2020-10-05	1,762	1,762	1,754	1,755	1,100	877.50
2020-10-02	1,765	1,780	1,762	1,762	800	881
2020-09-30	1,774	1,779	1,765	1,779	1,100	889.50
2020-09-29	1,790	1,794	1,781	1,794	1,800	897
2020-09-28	1,834	1,834	1,790	1,790	1,300	895
2020-09-25	1,757	1,779	1,750	1,763	2,100	881.50
2020-09-24	1,751	1,769	1,751	1,755	700	877.50
2020-09-23	1,757	1,806	1,751	1,753	6,000	876.50
2020-09-18	1,756	1,784	1,756	1,764	800	882
2020-09-17	1,775	1,775	1,775	1,775	100	887.50
2020-09-16	1,775	1,790	1,775	1,785	500	892.50
2020-09-15	1,766	1,775	1,762	1,775	2,300	887.50
2020-09-14	1,774	1,778	1,761	1,774	1,200	887
2020-09-11	-	-	-	1,774	-	887
2020-09-10	1,784	1,785	1,774	1,774	2,100	887
2020-09-09	1,799	1,799	1,792	1,799	1,000	899.50
2020-09-08	1,833	1,833	1,790	1,793	700	896.50
2020-09-07	1,806	1,806	1,765	1,798	900	899
2020-09-04	1,780	1,780	1,756	1,756	1,100	878
2020-09-03	1,786	1,787	1,785	1,786	400	893
2020-09-02	1,782	1,782	1,782	1,782	200	891
2020-09-01	1,786	1,805	1,781	1,781	800	890.50
2020-08-31	1,839	1,839	1,806	1,806	800	903
2020-08-28	1,827	1,834	1,780	1,791	3,500	895.50
2020-08-27	1,820	1,828	1,781	1,824	1,500	912
2020-08-26	1,830	1,830	1,791	1,822	2,300	911
2020-08-25	1,819	1,824	1,817	1,824	1,900	912
2020-08-24	1,840	1,840	1,801	1,819	700	909.50
2020-08-21	1,779	1,779	1,779	1,779	2,400	889.50
2020-08-20	1,800	1,800	1,778	1,778	1,500	889
2020-08-19	1,798	1,800	1,798	1,800	200	900
2020-08-18	1,795	1,798	1,795	1,798	500	899
2020-08-17	1,771	1,773	1,771	1,773	200	886.50
2020-08-14	1,789	1,789	1,770	1,770	2,600	885
2020-08-13	1,800	1,800	1,710	1,781	2,800	890.50
2020-08-12	1,780	1,810	1,780	1,810	800	905
2020-08-11	1,820	1,824	1,820	1,820	2,500	910
2020-08-07	1,814	1,820	1,756	1,820	2,400	910
2020-08-06	1,779	1,797	1,768	1,774	5,200	887
2020-08-05	-	-	-	1,747	-	873.50
2020-08-04	1,742	1,747	1,742	1,747	500	873.50
2020-08-03	1,733	1,740	1,719	1,719	700	859.50
2020-07-31	1,785	1,785	1,773	1,773	400	886.50
2020-07-30	1,785	1,785	1,785	1,785	100	892.50
2020-07-29	1,810	1,810	1,810	1,810	700	905
2020-07-28	1,809	1,816	1,809	1,816	200	908
2020-07-27	1,838	1,838	1,820	1,830	1,100	915
2020-07-22	1,821	1,830	1,821	1,829	500	914.50
2020-07-21	1,830	1,830	1,830	1,830	100	915
2020-07-20	1,835	1,835	1,825	1,825	200	912.50
2020-07-17	1,809	1,848	1,809	1,839	1,500	919.50
2020-07-16	1,795	1,807	1,795	1,807	1,000	903.50
2020-07-15	1,781	1,805	1,781	1,781	6,500	890.50
2020-07-14	1,790	1,790	1,781	1,781	200	890.50
2020-07-13	1,822	1,822	1,795	1,796	3,600	898
2020-07-10	1,799	1,801	1,776	1,800	2,500	900
2020-07-09	1,800	1,800	1,776	1,799	1,300	899.50
2020-07-08	1,773	1,804	1,773	1,790	700	895
2020-07-07	1,779	1,797	1,773	1,773	1,500	886.50
2020-07-06	1,805	1,805	1,773	1,773	500	886.50
2020-07-03	1,807	1,807	1,773	1,773	600	886.50
2020-07-02	1,770	1,770	1,770	1,770	200	885
2020-07-01	1,776	1,776	1,770	1,770	500	885
2020-06-30	1,767	1,767	1,767	1,767	200	883.50
2020-06-29	1,850	1,850	1,802	1,802	1,600	901
2020-06-26	1,781	1,781	1,754	1,771	400	885.50
2020-06-25	1,781	1,788	1,780	1,781	1,200	890.50
2020-06-24	1,792	1,792	1,781	1,781	400	890.50
2020-06-23	1,781	1,790	1,781	1,789	300	894.50
2020-06-22	1,780	1,793	1,780	1,793	1,000	896.50
2020-06-19	1,822	1,822	1,780	1,817	1,100	908.50
2020-06-18	1,810	1,823	1,781	1,822	1,500	911
2020-06-17	1,810	1,810	1,810	1,810	200	905
2020-06-16	1,780	1,780	1,780	1,780	300	890
2020-06-15	1,770	1,794	1,752	1,752	2,300	876
2020-06-12	1,789	1,820	1,750	1,817	4,700	908.50
2020-06-11	1,889	1,889	1,820	1,820	2,600	910
2020-06-10	1,877	1,890	1,871	1,889	5,100	944.50
2020-06-09	1,866	1,872	1,865	1,872	1,900	936
2020-06-08	1,870	1,877	1,857	1,866	2,900	933
2020-06-05	1,869	1,870	1,851	1,870	2,100	935
2020-06-04	1,871	1,871	1,860	1,869	2,500	934.50
2020-06-03	1,869	1,870	1,855	1,860	1,300	930
2020-06-02	1,840	1,855	1,816	1,855	1,400	927.50
2020-06-01	1,811	1,811	1,772	1,800	1,900	900
2020-05-29	1,850	1,887	1,810	1,810	4,600	905
2020-05-28	1,835	1,835	1,835	1,835	100	917.50
2020-05-27	1,833	1,895	1,775	1,802	3,100	901
2020-05-26	1,780	1,799	1,700	1,778	3,500	889
2020-05-25	1,725	1,730	1,651	1,728	5,100	864
2020-05-22	1,760	1,770	1,691	1,691	2,000	845.50
2020-05-21	1,785	1,786	1,760	1,760	2,800	880
2020-05-20	1,770	1,785	1,757	1,785	3,600	892.50
2020-05-19	1,809	1,810	1,769	1,810	600	905
2020-05-18	1,790	1,790	1,770	1,770	700	885
2020-05-15	-	-	-	1,789	-	894.50
2020-05-14	1,789	1,789	1,789	1,789	300	894.50
2020-05-13	1,805	1,805	1,805	1,805	300	902.50
2020-05-12	1,791	1,832	1,791	1,832	500	916
2020-05-11	1,792	1,800	1,770	1,791	4,900	895.50
2020-05-08	1,798	1,798	1,796	1,796	300	898
2020-05-07	1,800	1,800	1,782	1,788	500	894
2020-05-01	1,769	1,833	1,759	1,796	2,300	898
2020-04-30	1,729	1,760	1,729	1,759	2,800	879.50
2020-04-28	1,701	1,723	1,701	1,723	200	861.50
2020-04-27	1,732	1,732	1,679	1,695	1,500	847.50
2020-04-24	1,660	1,678	1,660	1,678	500	839
2020-04-23	1,653	1,660	1,653	1,660	1,200	830
2020-04-22	1,658	1,658	1,653	1,653	1,000	826.50
2020-04-21	1,645	1,669	1,645	1,669	300	834.50
2020-04-20	1,679	1,679	1,643	1,643	1,500	821.50
2020-04-17	1,642	1,677	1,642	1,651	2,000	825.50
2020-04-16	1,646	1,646	1,642	1,642	1,100	821
2020-04-15	1,656	1,656	1,640	1,646	1,100	823
2020-04-14	1,625	1,655	1,625	1,655	900	827.50
2020-04-13	1,613	1,651	1,613	1,616	3,100	808
2020-04-10	1,601	1,624	1,601	1,613	1,900	806.50
2020-04-09	1,595	1,634	1,579	1,599	2,600	799.50
2020-04-08	1,561	1,618	1,561	1,595	2,300	797.50
2020-04-07	1,568	1,571	1,553	1,560	5,500	780
2020-04-06	1,492	1,563	1,492	1,537	1,500	768.50
2020-04-03	1,560	1,560	1,490	1,490	4,700	745
2020-04-02	1,615	1,616	1,560	1,560	2,200	780
2020-04-01	1,650	1,680	1,615	1,615	2,500	807.50
2020-03-31	1,694	1,736	1,655	1,655	3,400	827.50
2020-03-30	1,790	1,790	1,661	1,690	7,200	845
2020-03-27	1,789	1,789	1,710	1,762	2,200	881
2020-03-26	1,748	1,748	1,720	1,730	1,200	865
2020-03-25	1,666	1,714	1,666	1,714	2,400	857
2020-03-24	1,660	1,669	1,657	1,658	2,000	829
2020-03-23	1,601	1,677	1,601	1,660	1,600	830
2020-03-19	1,645	1,664	1,601	1,601	2,300	800.50
2020-03-18	1,678	1,678	1,630	1,645	3,900	822.50
2020-03-17	1,601	1,620	1,601	1,620	2,100	810
2020-03-16	1,638	1,650	1,598	1,601	1,500	800.50
2020-03-13	1,680	1,680	1,579	1,579	8,100	789.50
2020-03-12	1,840	1,840	1,730	1,730	3,600	865
2020-03-11	1,805	1,896	1,805	1,842	2,400	921
2020-03-10	1,842	1,842	1,610	1,802	11,800	901
2020-03-09	1,959	1,959	1,851	1,851	4,300	925.50
2020-03-06	2,010	2,010	1,994	1,999	1,300	999.50
2020-03-05	1,992	2,019	1,940	2,019	9,900	1,009.50
2020-03-04	1,960	1,994	1,960	1,992	2,200	996
2020-03-03	1,950	1,995	1,926	1,960	3,600	980
2020-03-02	1,895	1,946	1,889	1,946	3,300	973
2020-02-28	1,950	1,960	1,900	1,901	7,100	950.50
2020-02-27	2,012	2,012	1,961	1,963	3,700	981.50
2020-02-26	2,001	2,005	1,986	2,005	2,100	1,002.50
2020-02-25	1,950	2,001	1,950	2,001	6,600	1,000.50
2020-02-21	2,045	2,050	2,030	2,048	4,500	1,024
2020-02-20	2,077	2,078	2,045	2,045	4,500	1,022.50
2020-02-19	2,034	2,067	2,034	2,049	1,500	1,024.50
2020-02-18	2,035	2,035	2,009	2,034	2,300	1,017
2020-02-17	2,070	2,074	2,020	2,037	4,000	1,018.50
2020-02-14	2,055	2,077	2,048	2,050	2,900	1,025
2020-02-13	2,120	2,138	2,060	2,060	9,900	1,030
2020-02-12	1,979	2,039	1,971	2,032	9,200	1,016
2020-02-10	1,962	1,997	1,961	1,984	4,000	992
2020-02-07	1,978	1,980	1,957	1,957	3,500	978.50
2020-02-06	1,952	1,999	1,952	1,976	900	988
2020-02-05	1,956	1,968	1,918	1,952	8,100	976
2020-02-04	1,961	1,982	1,948	1,948	1,500	974
2020-02-03	1,932	2,000	1,932	1,960	2,900	980
2020-01-31	1,970	1,974	1,960	1,961	1,400	980.50
2020-01-30	2,000	2,008	1,970	1,970	7,000	985
2020-01-29	1,989	2,002	1,988	2,000	4,600	1,000
2020-01-28	1,990	1,990	1,979	1,982	1,400	991
2020-01-27	2,009	2,009	1,990	1,990	7,000	995
2020-01-24	2,009	2,010	2,005	2,010	4,600	1,005
2020-01-23	2,015	2,015	2,005	2,005	1,900	1,002.50
2020-01-22	2,009	2,015	2,009	2,014	1,200	1,007
2020-01-21	2,010	2,015	2,008	2,008	16,200	1,004
2020-01-20	2,011	2,015	2,010	2,010	2,800	1,005
2020-01-17	2,017	2,019	2,009	2,010	600	1,005
2020-01-16	2,015	2,015	2,002	2,004	1,800	1,002
2020-01-15	2,008	2,014	2,008	2,008	2,400	1,004
2020-01-14	2,010	2,015	2,008	2,008	8,900	1,004
2020-01-10	2,014	2,021	2,008	2,010	2,100	1,005
2020-01-09	2,013	2,021	2,009	2,015	9,500	1,007.50
2020-01-08	2,020	2,029	2,009	2,011	5,600	1,005.50
2020-01-07	2,035	2,039	2,018	2,018	5,300	1,009
2020-01-06	2,041	2,041	2,006	2,035	4,000	1,017.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31