6998 日本タングステン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,181	2,191	2,167	2,180	1,300	1,090
2021-12-29	2,209	2,209	2,150	2,196	1,900	1,098
2021-12-28	2,157	2,196	2,156	2,181	2,400	1,090.50
2021-12-27	2,168	2,171	2,153	2,153	7,900	1,076.50
2021-12-24	2,182	2,244	2,171	2,197	2,300	1,098.50
2021-12-23	2,171	2,191	2,161	2,190	2,200	1,095
2021-12-22	2,166	2,168	2,154	2,168	800	1,084
2021-12-21	2,197	2,197	2,162	2,175	700	1,087.50
2021-12-20	2,221	2,221	2,152	2,178	3,100	1,089
2021-12-17	2,229	2,237	2,220	2,237	800	1,118.50
2021-12-16	2,215	2,240	2,212	2,240	2,700	1,120
2021-12-15	2,192	2,228	2,192	2,202	1,000	1,101
2021-12-14	2,205	2,205	2,190	2,192	1,000	1,096
2021-12-13	2,215	2,215	2,200	2,205	3,200	1,102.50
2021-12-10	2,197	2,211	2,196	2,202	2,400	1,101
2021-12-09	2,200	2,217	2,200	2,214	900	1,107
2021-12-08	2,220	2,220	2,180	2,200	5,600	1,100
2021-12-07	2,180	2,180	2,162	2,174	2,300	1,087
2021-12-06	2,167	2,176	2,167	2,171	2,200	1,085.50
2021-12-03	2,147	2,176	2,147	2,176	1,300	1,088
2021-12-02	2,136	2,166	2,135	2,150	1,400	1,075
2021-12-01	2,150	2,168	2,127	2,141	2,400	1,070.50
2021-11-30	2,200	2,209	2,163	2,163	3,300	1,081.50
2021-11-29	2,228	2,228	2,192	2,192	4,300	1,096
2021-11-26	2,240	2,245	2,223	2,245	2,700	1,122.50
2021-11-25	2,260	2,269	2,250	2,259	1,200	1,129.50
2021-11-24	2,241	2,260	2,241	2,244	2,000	1,122
2021-11-22	2,249	2,255	2,226	2,255	1,400	1,127.50
2021-11-19	2,239	2,257	2,210	2,249	1,500	1,124.50
2021-11-18	2,255	2,259	2,242	2,242	1,400	1,121
2021-11-17	2,255	2,255	2,229	2,235	3,400	1,117.50
2021-11-16	2,232	2,276	2,232	2,257	2,700	1,128.50
2021-11-15	2,276	2,285	2,256	2,277	2,800	1,138.50
2021-11-12	2,202	2,269	2,202	2,252	13,700	1,126
2021-11-11	2,280	2,311	2,251	2,294	4,000	1,147
2021-11-10	2,263	2,282	2,260	2,260	3,700	1,130
2021-11-09	2,333	2,333	2,292	2,292	2,500	1,146
2021-11-08	2,315	2,350	2,315	2,315	3,100	1,157.50
2021-11-05	2,319	2,332	2,300	2,332	2,400	1,166
2021-11-04	2,327	2,327	2,300	2,323	2,600	1,161.50
2021-11-02	2,340	2,343	2,316	2,328	4,100	1,164
2021-11-01	2,353	2,354	2,299	2,343	14,500	1,171.50
2021-10-29	2,220	2,279	2,205	2,263	13,700	1,131.50
2021-10-28	2,190	2,190	2,180	2,189	600	1,094.50
2021-10-27	2,207	2,207	2,185	2,197	1,600	1,098.50
2021-10-26	2,176	2,219	2,176	2,207	1,200	1,103.50
2021-10-25	2,177	2,189	2,175	2,189	400	1,094.50
2021-10-22	2,166	2,177	2,166	2,177	300	1,088.50
2021-10-21	2,190	2,190	2,169	2,169	1,100	1,084.50
2021-10-20	2,197	2,200	2,189	2,190	2,400	1,095
2021-10-19	2,178	2,193	2,178	2,189	1,800	1,094.50
2021-10-18	2,163	2,163	2,150	2,154	2,600	1,077
2021-10-15	2,150	2,167	2,145	2,163	2,900	1,081.50
2021-10-14	2,140	2,140	2,124	2,138	700	1,069
2021-10-13	2,140	2,150	2,133	2,140	1,300	1,070
2021-10-12	2,140	2,142	2,130	2,140	1,700	1,070
2021-10-11	2,132	2,150	2,131	2,135	2,500	1,067.50
2021-10-08	2,143	2,147	2,135	2,135	1,200	1,067.50
2021-10-07	2,150	2,150	2,120	2,124	5,800	1,062
2021-10-06	2,177	2,192	2,125	2,150	9,500	1,075
2021-10-05	2,188	2,189	2,151	2,189	4,200	1,094.50
2021-10-04	2,248	2,248	2,181	2,189	5,000	1,094.50
2021-10-01	2,237	2,243	2,128	2,175	6,200	1,087.50
2021-09-30	2,251	2,261	2,220	2,237	2,900	1,118.50
2021-09-29	2,275	2,275	2,251	2,251	3,400	1,125.50
2021-09-28	2,280	2,299	2,279	2,290	4,600	1,145
2021-09-27	2,288	2,300	2,278	2,278	9,600	1,139
2021-09-24	2,309	2,329	2,281	2,282	11,800	1,141
2021-09-22	2,241	2,279	2,222	2,267	19,200	1,133.50
2021-09-21	2,391	2,391	2,271	2,284	44,400	1,142
2021-09-17	2,099	2,099	2,083	2,091	2,700	1,045.50
2021-09-16	2,113	2,122	2,069	2,088	6,100	1,044
2021-09-15	2,120	2,120	2,100	2,113	2,100	1,056.50
2021-09-14	2,122	2,146	2,122	2,126	1,500	1,063
2021-09-13	2,116	2,122	2,100	2,122	700	1,061
2021-09-10	2,105	2,136	2,105	2,114	3,800	1,057
2021-09-09	2,110	2,123	2,100	2,112	2,100	1,056
2021-09-08	2,103	2,115	2,096	2,110	3,100	1,055
2021-09-07	2,101	2,125	2,100	2,105	1,800	1,052.50
2021-09-06	2,102	2,103	2,101	2,103	1,300	1,051.50
2021-09-03	2,095	2,095	2,089	2,090	1,800	1,045
2021-09-02	2,077	2,083	2,061	2,080	2,300	1,040
2021-09-01	2,081	2,087	2,064	2,077	2,000	1,038.50
2021-08-31	2,080	2,148	2,080	2,080	12,300	1,040
2021-08-30	2,042	2,069	2,041	2,069	3,700	1,034.50
2021-08-27	2,037	2,037	2,011	2,020	1,900	1,010
2021-08-26	2,008	2,028	2,008	2,028	900	1,014
2021-08-25	2,027	2,027	2,004	2,004	1,200	1,002
2021-08-24	2,007	2,017	2,007	2,015	300	1,007.50
2021-08-23	2,005	2,006	2,003	2,004	800	1,002
2021-08-20	2,012	2,024	2,000	2,003	2,100	1,001.50
2021-08-19	2,025	2,031	2,009	2,009	2,600	1,004.50
2021-08-18	2,020	2,030	2,001	2,024	3,400	1,012
2021-08-17	2,026	2,036	2,020	2,025	3,300	1,012.50
2021-08-16	2,020	2,020	2,005	2,020	2,700	1,010
2021-08-13	2,018	2,030	2,012	2,012	2,300	1,006
2021-08-12	2,022	2,038	2,021	2,021	2,500	1,010.50
2021-08-11	2,038	2,038	2,015	2,020	1,500	1,010
2021-08-10	1,993	2,045	1,992	2,032	6,600	1,016
2021-08-06	1,998	1,998	1,959	1,994	9,300	997
2021-08-05	1,955	1,989	1,936	1,989	6,900	994.50
2021-08-04	1,942	1,945	1,932	1,945	1,000	972.50
2021-08-03	1,931	1,945	1,931	1,940	1,000	970
2021-08-02	1,950	1,960	1,940	1,940	2,000	970
2021-07-30	1,950	1,950	1,924	1,925	1,500	962.50
2021-07-29	1,924	1,951	1,924	1,950	1,500	975
2021-07-28	1,920	1,923	1,916	1,923	1,400	961.50
2021-07-27	1,934	1,934	1,912	1,922	1,600	961
2021-07-26	1,921	1,926	1,912	1,912	3,100	956
2021-07-21	1,932	1,932	1,917	1,917	12,300	958.50
2021-07-20	1,924	1,924	1,923	1,923	300	961.50
2021-07-19	1,975	1,975	1,896	1,919	11,800	959.50
2021-07-16	1,981	1,989	1,978	1,978	800	989
2021-07-15	1,975	1,998	1,971	1,978	3,500	989
2021-07-14	1,976	1,983	1,964	1,983	8,900	991.50
2021-07-13	1,998	2,009	1,998	1,999	1,200	999.50
2021-07-12	2,000	2,002	1,996	1,998	3,200	999
2021-07-09	1,966	1,984	1,965	1,984	2,300	992
2021-07-08	1,986	1,989	1,980	1,980	900	990
2021-07-07	1,990	1,997	1,970	1,972	3,400	986
2021-07-06	1,990	1,990	1,973	1,973	1,200	986.50
2021-07-05	1,985	1,989	1,980	1,980	700	990
2021-07-02	1,969	1,989	1,965	1,973	4,200	986.50
2021-07-01	2,013	2,013	1,953	1,967	17,800	983.50
2021-06-30	2,035	2,178	1,992	2,001	58,100	1,000.50
2021-06-29	2,020	2,020	1,993	1,995	2,000	997.50
2021-06-28	2,028	2,028	2,010	2,011	2,500	1,005.50
2021-06-25	2,002	2,028	2,002	2,021	2,400	1,010.50
2021-06-24	1,974	1,999	1,974	1,999	2,500	999.50
2021-06-23	1,970	1,990	1,960	1,974	4,100	987
2021-06-22	1,970	1,971	1,955	1,955	1,200	977.50
2021-06-21	1,941	1,946	1,931	1,936	12,700	968
2021-06-18	1,990	2,000	1,942	1,953	7,700	976.50
2021-06-17	1,994	2,014	1,990	1,990	4,200	995
2021-06-16	2,045	2,045	2,000	2,003	3,900	1,001.50
2021-06-15	2,012	2,043	2,000	2,043	2,800	1,021.50
2021-06-14	2,045	2,045	2,018	2,042	3,200	1,021
2021-06-11	2,032	2,037	2,025	2,037	1,600	1,018.50
2021-06-10	2,016	2,032	2,002	2,032	10,000	1,016
2021-06-09	2,000	2,000	1,990	2,000	9,500	1,000
2021-06-08	2,010	2,010	1,976	1,997	9,700	998.50
2021-06-07	2,010	2,010	1,998	2,010	5,100	1,005
2021-06-04	2,005	2,009	1,993	2,009	7,200	1,004.50
2021-06-03	2,014	2,014	1,996	2,005	3,400	1,002.50
2021-06-02	1,986	2,017	1,981	1,997	9,300	998.50
2021-06-01	1,980	1,985	1,976	1,985	900	992.50
2021-05-31	1,990	1,991	1,975	1,977	5,600	988.50
2021-05-28	1,983	1,993	1,981	1,982	4,600	991
2021-05-27	2,002	2,002	1,978	1,979	4,000	989.50
2021-05-26	2,000	2,000	1,975	2,000	14,000	1,000
2021-05-25	2,018	2,023	1,985	2,004	15,600	1,002
2021-05-24	2,040	2,043	1,968	1,985	20,500	992.50
2021-05-21	2,120	2,139	2,000	2,019	104,300	1,009.50
2021-05-20	1,770	1,827	1,770	1,827	8,600	913.50
2021-05-19	1,750	1,770	1,732	1,769	5,000	884.50
2021-05-18	1,733	1,750	1,733	1,750	4,400	875
2021-05-17	1,735	1,737	1,732	1,732	2,400	866
2021-05-14	1,742	1,742	1,732	1,732	700	866
2021-05-13	1,747	1,754	1,731	1,731	2,400	865.50
2021-05-12	1,760	1,762	1,745	1,747	3,700	873.50
2021-05-11	1,775	1,780	1,760	1,760	1,900	880
2021-05-10	1,788	1,788	1,773	1,775	2,600	887.50
2021-05-07	1,783	1,788	1,762	1,788	2,700	894
2021-05-06	1,786	1,786	1,755	1,762	1,100	881
2021-04-30	1,780	1,780	1,757	1,759	2,700	879.50
2021-04-28	1,776	1,800	1,776	1,780	8,000	890
2021-04-27	1,803	1,803	1,774	1,775	1,700	887.50
2021-04-26	1,785	1,792	1,776	1,792	1,900	896
2021-04-23	1,790	1,809	1,777	1,782	2,400	891
2021-04-22	1,790	1,790	1,785	1,787	8,200	893.50
2021-04-21	1,795	1,795	1,778	1,790	1,800	895
2021-04-20	1,787	1,813	1,787	1,813	900	906.50
2021-04-19	1,793	1,793	1,792	1,792	900	896
2021-04-16	1,795	1,795	1,793	1,793	400	896.50
2021-04-15	1,795	1,795	1,795	1,795	400	897.50
2021-04-14	1,797	1,809	1,789	1,791	2,100	895.50
2021-04-13	1,799	1,810	1,799	1,802	300	901
2021-04-12	1,819	1,819	1,785	1,787	1,300	893.50
2021-04-09	1,819	1,819	1,791	1,819	600	909.50
2021-04-08	1,824	1,824	1,783	1,783	2,000	891.50
2021-04-07	1,816	1,820	1,803	1,803	900	901.50
2021-04-06	1,830	1,834	1,810	1,810	2,100	905
2021-04-05	1,835	1,840	1,804	1,814	1,500	907
2021-04-02	1,810	1,826	1,810	1,825	300	912.50
2021-04-01	1,800	1,832	1,799	1,799	10,200	899.50
2021-03-31	1,805	1,824	1,805	1,812	1,600	906
2021-03-30	1,830	1,830	1,809	1,809	9,700	904.50
2021-03-29	1,858	1,858	1,828	1,836	5,400	918
2021-03-26	1,829	1,841	1,826	1,841	1,600	920.50
2021-03-25	1,824	1,827	1,820	1,822	900	911
2021-03-24	1,833	1,855	1,810	1,812	5,000	906
2021-03-23	1,850	1,865	1,836	1,836	2,500	918
2021-03-22	1,848	1,848	1,825	1,843	3,200	921.50
2021-03-19	1,820	1,830	1,820	1,823	1,900	911.50
2021-03-18	1,829	1,830	1,822	1,826	1,200	913
2021-03-17	1,825	1,829	1,821	1,829	1,200	914.50
2021-03-16	1,840	1,847	1,813	1,830	2,400	915
2021-03-15	1,838	1,838	1,837	1,837	5,400	918.50
2021-03-12	1,793	1,811	1,793	1,809	2,300	904.50
2021-03-11	1,786	1,790	1,771	1,790	1,600	895
2021-03-10	1,769	1,781	1,763	1,763	5,700	881.50
2021-03-09	1,765	1,768	1,758	1,768	10,200	884
2021-03-08	1,790	1,790	1,758	1,758	2,300	879
2021-03-05	1,750	1,764	1,746	1,755	4,600	877.50
2021-03-04	1,768	1,780	1,756	1,760	4,600	880
2021-03-03	1,770	1,778	1,767	1,775	2,000	887.50
2021-03-02	1,780	1,780	1,756	1,760	6,000	880
2021-03-01	1,789	1,839	1,769	1,777	14,800	888.50
2021-02-26	1,786	1,790	1,774	1,789	3,800	894.50
2021-02-25	1,790	1,790	1,787	1,787	1,000	893.50
2021-02-24	1,787	1,800	1,786	1,787	1,600	893.50
2021-02-22	1,794	1,801	1,788	1,789	2,800	894.50
2021-02-19	1,796	1,804	1,786	1,786	1,800	893
2021-02-18	1,820	1,820	1,803	1,803	700	901.50
2021-02-17	1,801	1,811	1,795	1,811	5,100	905.50
2021-02-16	1,823	1,825	1,807	1,807	1,400	903.50
2021-02-15	1,825	1,870	1,803	1,823	4,200	911.50
2021-02-12	1,835	1,838	1,825	1,825	1,800	912.50
2021-02-10	1,845	1,845	1,825	1,835	3,400	917.50
2021-02-09	1,837	1,865	1,821	1,845	6,300	922.50
2021-02-08	1,819	1,819	1,804	1,818	800	909
2021-02-05	1,784	1,826	1,784	1,791	3,700	895.50
2021-02-04	1,789	1,790	1,784	1,784	1,200	892
2021-02-03	1,779	1,795	1,779	1,785	800	892.50
2021-02-02	1,797	1,797	1,770	1,770	1,300	885
2021-02-01	1,770	1,796	1,760	1,796	2,000	898
2021-01-29	1,795	1,810	1,770	1,773	5,600	886.50
2021-01-28	1,773	1,798	1,773	1,793	1,300	896.50
2021-01-27	1,790	1,800	1,770	1,775	2,400	887.50
2021-01-26	1,798	1,800	1,773	1,786	2,800	893
2021-01-25	1,780	1,799	1,780	1,797	600	898.50
2021-01-22	1,780	1,780	1,778	1,778	300	889
2021-01-21	1,790	1,794	1,776	1,780	1,700	890
2021-01-20	1,770	1,798	1,765	1,782	2,000	891
2021-01-19	1,785	1,794	1,770	1,770	2,300	885
2021-01-18	1,777	1,796	1,772	1,772	2,000	886
2021-01-15	1,794	1,794	1,770	1,775	1,800	887.50
2021-01-14	1,811	1,819	1,770	1,770	5,100	885
2021-01-13	1,782	1,810	1,782	1,800	4,100	900
2021-01-12	1,779	1,795	1,776	1,781	3,100	890.50
2021-01-08	1,772	1,775	1,760	1,775	1,900	887.50
2021-01-07	1,775	1,775	1,748	1,772	3,100	886
2021-01-06	1,739	1,764	1,739	1,760	400	880
2021-01-05	1,736	1,763	1,733	1,763	1,400	881.50
2021-01-04	1,745	1,745	1,732	1,736	1,300	868

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