6998 日本タングステン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,365	2,388	2,364	2,384	4,900	1,192
2022-12-29	2,360	2,397	2,360	2,387	2,800	1,193.50
2022-12-28	2,360	2,384	2,350	2,368	1,600	1,184
2022-12-27	2,390	2,390	2,370	2,370	3,500	1,185
2022-12-26	2,393	2,399	2,378	2,390	7,000	1,195
2022-12-23	2,401	2,401	2,395	2,395	4,800	1,197.50
2022-12-22	2,419	2,419	2,403	2,403	1,000	1,201.50
2022-12-21	2,406	2,424	2,401	2,424	2,600	1,212
2022-12-20	2,433	2,436	2,415	2,428	2,800	1,214
2022-12-19	2,425	2,437	2,409	2,433	1,300	1,216.50
2022-12-16	2,415	2,430	2,410	2,425	3,000	1,212.50
2022-12-15	2,421	2,421	2,415	2,416	2,700	1,208
2022-12-14	2,430	2,430	2,415	2,430	2,900	1,215
2022-12-13	2,452	2,452	2,422	2,442	1,500	1,221
2022-12-12	2,465	2,465	2,416	2,452	4,500	1,226
2022-12-09	2,442	2,445	2,432	2,445	2,200	1,222.50
2022-12-08	2,445	2,445	2,428	2,442	1,500	1,221
2022-12-07	2,449	2,450	2,421	2,450	7,400	1,225
2022-12-06	2,411	2,412	2,400	2,412	1,500	1,206
2022-12-05	2,418	2,424	2,416	2,418	1,700	1,209
2022-12-02	2,426	2,426	2,410	2,418	900	1,209
2022-12-01	2,420	2,428	2,416	2,425	1,300	1,212.50
2022-11-30	2,426	2,426	2,409	2,409	1,600	1,204.50
2022-11-29	2,426	2,429	2,415	2,418	1,300	1,209
2022-11-28	2,415	2,430	2,415	2,422	2,200	1,211
2022-11-25	2,410	2,415	2,408	2,410	2,900	1,205
2022-11-24	2,379	2,394	2,379	2,394	1,500	1,197
2022-11-22	2,369	2,384	2,369	2,378	5,200	1,189
2022-11-21	2,370	2,382	2,370	2,378	5,100	1,189
2022-11-18	2,382	2,382	2,370	2,370	2,900	1,185
2022-11-17	2,388	2,393	2,374	2,384	6,400	1,192
2022-11-16	2,386	2,386	2,367	2,374	2,000	1,187
2022-11-15	2,397	2,399	2,388	2,389	3,000	1,194.50
2022-11-14	2,401	2,401	2,381	2,390	2,600	1,195
2022-11-11	2,442	2,442	2,371	2,371	18,200	1,185.50
2022-11-10	2,488	2,497	2,450	2,482	5,400	1,241
2022-11-09	2,479	2,481	2,450	2,481	5,700	1,240.50
2022-11-08	2,440	2,476	2,423	2,451	6,500	1,225.50
2022-11-07	2,420	2,428	2,415	2,416	3,900	1,208
2022-11-04	2,401	2,402	2,371	2,402	1,100	1,201
2022-11-02	2,399	2,408	2,399	2,403	1,500	1,201.50
2022-11-01	2,404	2,412	2,393	2,399	1,600	1,199.50
2022-10-31	2,420	2,420	2,389	2,404	1,100	1,202
2022-10-28	2,400	2,400	2,388	2,388	600	1,194
2022-10-27	2,420	2,420	2,370	2,400	2,300	1,200
2022-10-26	2,424	2,427	2,394	2,400	1,700	1,200
2022-10-25	2,415	2,420	2,402	2,410	1,400	1,205
2022-10-24	2,420	2,420	2,391	2,391	1,400	1,195.50
2022-10-21	2,410	2,419	2,395	2,413	1,400	1,206.50
2022-10-20	2,420	2,428	2,400	2,400	2,800	1,200
2022-10-19	2,397	2,429	2,396	2,420	3,700	1,210
2022-10-18	2,395	2,405	2,374	2,381	3,700	1,190.50
2022-10-17	2,363	2,393	2,360	2,360	1,200	1,180
2022-10-14	2,358	2,394	2,352	2,357	5,200	1,178.50
2022-10-13	2,351	2,373	2,342	2,343	1,000	1,171.50
2022-10-12	2,400	2,400	2,346	2,369	1,600	1,184.50
2022-10-11	2,429	2,430	2,401	2,412	5,400	1,206
2022-10-07	2,400	2,409	2,380	2,408	1,200	1,204
2022-10-06	2,390	2,419	2,383	2,410	4,200	1,205
2022-10-05	2,372	2,390	2,365	2,390	2,000	1,195
2022-10-04	2,341	2,380	2,340	2,355	2,300	1,177.50
2022-10-03	2,310	2,331	2,310	2,331	2,000	1,165.50
2022-09-30	2,337	2,337	2,293	2,328	3,000	1,164
2022-09-29	2,345	2,353	2,320	2,349	3,600	1,174.50
2022-09-28	2,399	2,402	2,356	2,380	3,100	1,190
2022-09-27	2,396	2,420	2,370	2,375	5,000	1,187.50
2022-09-26	2,419	2,493	2,365	2,370	12,800	1,185
2022-09-22	2,449	2,449	2,400	2,426	4,700	1,213
2022-09-21	2,463	2,488	2,400	2,455	6,300	1,227.50
2022-09-20	2,440	2,515	2,420	2,459	21,600	1,229.50
2022-09-16	2,395	2,444	2,348	2,400	46,700	1,200
2022-09-15	2,250	2,250	2,211	2,241	3,300	1,120.50
2022-09-14	2,213	2,250	2,213	2,250	1,700	1,125
2022-09-13	2,227	2,240	2,227	2,240	1,300	1,120
2022-09-12	2,223	2,240	2,223	2,234	5,900	1,117
2022-09-09	2,232	2,238	2,220	2,238	2,700	1,119
2022-09-08	2,228	2,241	2,200	2,224	2,600	1,112
2022-09-07	2,230	2,230	2,215	2,220	1,500	1,110
2022-09-06	2,239	2,244	2,225	2,225	1,200	1,112.50
2022-09-05	2,227	2,239	2,225	2,239	2,300	1,119.50
2022-09-02	2,279	2,279	2,240	2,240	5,500	1,120
2022-09-01	2,274	2,285	2,260	2,280	4,400	1,140
2022-08-31	2,266	2,280	2,260	2,280	1,700	1,140
2022-08-30	2,260	2,274	2,260	2,274	1,700	1,137
2022-08-29	2,266	2,266	2,252	2,266	2,000	1,133
2022-08-26	2,250	2,278	2,248	2,274	3,700	1,137
2022-08-25	2,223	2,265	2,223	2,265	4,400	1,132.50
2022-08-24	2,191	2,220	2,191	2,218	3,800	1,109
2022-08-23	2,184	2,199	2,184	2,198	700	1,099
2022-08-22	2,190	2,200	2,186	2,200	5,900	1,100
2022-08-19	2,193	2,199	2,192	2,192	1,200	1,096
2022-08-18	2,179	2,200	2,178	2,200	2,400	1,100
2022-08-17	2,170	2,187	2,170	2,187	2,600	1,093.50
2022-08-16	2,189	2,200	2,189	2,190	1,300	1,095
2022-08-15	2,185	2,200	2,180	2,200	3,200	1,100
2022-08-12	2,180	2,193	2,175	2,180	1,000	1,090
2022-08-10	2,191	2,194	2,170	2,170	2,600	1,085
2022-08-09	2,212	2,212	2,192	2,203	7,700	1,101.50
2022-08-08	2,198	2,220	2,196	2,200	4,300	1,100
2022-08-05	2,200	2,200	2,170	2,194	19,100	1,097
2022-08-04	2,131	2,132	2,112	2,132	1,000	1,066
2022-08-03	2,110	2,131	2,110	2,131	700	1,065.50
2022-08-02	-	-	-	2,130	-	1,065
2022-08-01	2,120	2,130	2,120	2,130	400	1,065
2022-07-29	2,131	2,131	2,120	2,120	900	1,060
2022-07-28	2,124	2,131	2,124	2,131	1,300	1,065.50
2022-07-27	2,128	2,128	2,121	2,126	800	1,063
2022-07-26	2,120	2,134	2,120	2,129	1,200	1,064.50
2022-07-25	2,118	2,130	2,118	2,120	5,300	1,060
2022-07-22	2,135	2,135	2,130	2,130	400	1,065
2022-07-21	2,135	2,135	2,135	2,135	100	1,067.50
2022-07-20	2,125	2,132	2,125	2,126	2,700	1,063
2022-07-19	2,125	2,125	2,110	2,120	1,000	1,060
2022-07-15	-	-	-	2,125	-	1,062.50
2022-07-14	2,124	2,125	2,124	2,125	500	1,062.50
2022-07-13	2,080	2,132	2,080	2,122	3,000	1,061
2022-07-12	2,111	2,130	2,110	2,111	800	1,055.50
2022-07-11	2,122	2,125	2,092	2,125	2,600	1,062.50
2022-07-08	2,119	2,125	2,110	2,122	1,300	1,061
2022-07-07	2,122	2,122	2,101	2,120	700	1,060
2022-07-06	2,110	2,116	2,105	2,116	900	1,058
2022-07-05	2,119	2,119	2,105	2,109	500	1,054.50
2022-07-04	2,111	2,117	2,111	2,117	400	1,058.50
2022-07-01	2,097	2,102	2,097	2,098	1,400	1,049
2022-06-30	2,101	2,116	2,101	2,116	300	1,058
2022-06-29	2,131	2,131	2,112	2,112	800	1,056
2022-06-28	2,130	2,132	2,106	2,132	1,300	1,066
2022-06-27	2,142	2,145	2,120	2,120	1,300	1,060
2022-06-24	2,094	2,145	2,094	2,129	1,000	1,064.50
2022-06-23	2,116	2,116	2,080	2,100	700	1,050
2022-06-22	2,127	2,127	2,123	2,125	300	1,062.50
2022-06-21	2,125	2,131	2,125	2,131	300	1,065.50
2022-06-20	2,115	2,116	2,071	2,112	1,500	1,056
2022-06-17	2,115	2,124	2,115	2,115	1,100	1,057.50
2022-06-16	2,159	2,168	2,140	2,140	1,200	1,070
2022-06-15	2,143	2,163	2,131	2,159	600	1,079.50
2022-06-14	2,161	2,178	2,116	2,161	3,200	1,080.50
2022-06-13	2,169	2,200	2,161	2,166	2,600	1,083
2022-06-10	2,227	2,227	2,169	2,175	7,000	1,087.50
2022-06-09	2,179	2,182	2,162	2,178	2,200	1,089
2022-06-08	2,146	2,200	2,140	2,162	5,900	1,081
2022-06-07	2,134	2,149	2,125	2,144	4,000	1,072
2022-06-06	2,104	2,127	2,104	2,120	3,000	1,060
2022-06-03	2,104	2,104	2,095	2,099	3,400	1,049.50
2022-06-02	2,097	2,104	2,093	2,098	4,000	1,049
2022-06-01	2,110	2,110	2,093	2,107	2,800	1,053.50
2022-05-31	2,096	2,110	2,090	2,110	1,700	1,055
2022-05-30	2,105	2,105	2,051	2,087	5,000	1,043.50
2022-05-27	2,117	2,117	2,055	2,105	3,900	1,052.50
2022-05-26	2,138	2,138	2,071	2,092	8,800	1,046
2022-05-25	2,140	2,140	2,100	2,100	6,900	1,050
2022-05-24	2,139	2,150	2,120	2,120	8,900	1,060
2022-05-23	2,110	2,162	2,087	2,136	44,100	1,068
2022-05-20	2,300	2,401	2,300	2,351	27,600	1,175.50
2022-05-19	2,250	2,284	2,233	2,282	5,400	1,141
2022-05-18	2,228	2,274	2,214	2,274	7,800	1,137
2022-05-17	2,216	2,216	2,195	2,195	6,200	1,097.50
2022-05-16	2,222	2,222	2,118	2,184	2,200	1,092
2022-05-13	2,183	2,220	2,183	2,218	2,800	1,109
2022-05-12	2,196	2,201	2,164	2,196	5,500	1,098
2022-05-11	2,189	2,195	2,189	2,195	1,000	1,097.50
2022-05-10	2,190	2,191	2,164	2,191	2,800	1,095.50
2022-05-09	2,185	2,198	2,185	2,190	1,100	1,095
2022-05-06	2,182	2,199	2,179	2,185	2,700	1,092.50
2022-05-02	2,191	2,194	2,160	2,180	2,700	1,090
2022-04-28	2,130	2,165	2,130	2,150	1,200	1,075
2022-04-27	2,139	2,139	2,122	2,126	1,700	1,063
2022-04-26	2,166	2,166	2,120	2,150	2,900	1,075
2022-04-25	2,114	2,163	2,106	2,160	7,200	1,080
2022-04-22	2,149	2,149	2,113	2,113	1,200	1,056.50
2022-04-21	2,169	2,184	2,125	2,126	4,000	1,063
2022-04-20	2,117	2,121	2,117	2,119	3,100	1,059.50
2022-04-19	2,115	2,120	2,115	2,115	1,500	1,057.50
2022-04-18	2,177	2,177	2,106	2,109	2,400	1,054.50
2022-04-15	2,164	2,183	2,125	2,150	2,600	1,075
2022-04-14	2,165	2,169	2,165	2,165	600	1,082.50
2022-04-13	2,160	2,161	2,152	2,160	1,600	1,080
2022-04-12	2,164	2,164	2,159	2,160	600	1,080
2022-04-11	2,190	2,190	2,161	2,165	1,100	1,082.50
2022-04-08	2,198	2,198	2,165	2,190	500	1,095
2022-04-07	2,176	2,225	2,152	2,165	2,600	1,082.50
2022-04-06	2,200	2,200	2,176	2,176	1,100	1,088
2022-04-05	2,188	2,200	2,188	2,200	1,100	1,100
2022-04-04	2,225	2,231	2,163	2,185	1,600	1,092.50
2022-04-01	2,167	2,229	2,100	2,222	1,900	1,111
2022-03-31	2,190	2,210	2,181	2,190	700	1,095
2022-03-30	2,200	2,222	2,172	2,172	1,200	1,086
2022-03-29	2,253	2,253	2,211	2,240	1,800	1,120
2022-03-28	2,267	2,267	2,211	2,240	2,400	1,120
2022-03-25	2,230	2,246	2,229	2,233	1,200	1,116.50
2022-03-24	2,231	2,231	2,190	2,205	1,000	1,102.50
2022-03-23	2,182	2,239	2,182	2,217	3,300	1,108.50
2022-03-22	2,217	2,227	2,210	2,227	2,900	1,113.50
2022-03-18	2,185	2,212	2,185	2,200	3,400	1,100
2022-03-17	2,181	2,200	2,181	2,200	2,600	1,100
2022-03-16	2,170	2,181	2,150	2,176	1,300	1,088
2022-03-15	2,178	2,178	2,141	2,170	500	1,085
2022-03-14	2,179	2,200	2,147	2,156	3,500	1,078
2022-03-11	2,150	2,179	2,150	2,179	3,500	1,089.50
2022-03-10	2,125	2,168	2,099	2,142	5,300	1,071
2022-03-09	2,114	2,114	1,949	2,100	8,100	1,050
2022-03-08	2,309	2,326	2,100	2,100	16,300	1,050
2022-03-07	2,261	2,330	2,251	2,309	16,700	1,154.50
2022-03-04	2,240	2,360	2,209	2,252	46,600	1,126
2022-03-03	2,156	2,249	2,156	2,222	13,600	1,111
2022-03-02	2,159	2,178	2,140	2,174	4,100	1,087
2022-03-01	2,170	2,170	2,120	2,155	4,200	1,077.50
2022-02-28	2,165	2,185	2,143	2,145	5,200	1,072.50
2022-02-25	2,113	2,136	2,110	2,129	2,400	1,064.50
2022-02-24	2,140	2,140	2,110	2,110	3,800	1,055
2022-02-22	2,132	2,132	2,125	2,125	1,700	1,062.50
2022-02-21	2,132	2,155	2,125	2,135	3,600	1,067.50
2022-02-18	2,131	2,185	2,116	2,153	1,700	1,076.50
2022-02-17	2,145	2,153	2,131	2,131	2,000	1,065.50
2022-02-16	2,133	2,180	2,133	2,141	3,000	1,070.50
2022-02-15	2,152	2,152	2,120	2,132	2,300	1,066
2022-02-14	2,201	2,201	2,112	2,130	20,500	1,065
2022-02-10	2,228	2,228	2,215	2,215	2,200	1,107.50
2022-02-09	2,229	2,230	2,205	2,220	2,800	1,110
2022-02-08	2,210	2,214	2,191	2,205	1,200	1,102.50
2022-02-07	2,200	2,234	2,200	2,203	2,900	1,101.50
2022-02-04	2,194	2,200	2,194	2,200	300	1,100
2022-02-03	2,172	2,199	2,172	2,197	1,200	1,098.50
2022-02-02	2,199	2,200	2,178	2,200	1,700	1,100
2022-02-01	2,215	2,215	2,171	2,199	1,700	1,099.50
2022-01-31	2,159	2,196	2,159	2,196	3,200	1,098
2022-01-28	2,162	2,174	2,155	2,156	2,400	1,078
2022-01-27	2,195	2,195	2,161	2,161	2,000	1,080.50
2022-01-26	2,170	2,180	2,170	2,180	1,200	1,090
2022-01-25	2,200	2,200	2,166	2,166	3,600	1,083
2022-01-24	2,161	2,227	2,161	2,177	1,000	1,088.50
2022-01-21	2,184	2,184	2,158	2,175	1,700	1,087.50
2022-01-20	2,194	2,205	2,183	2,191	1,100	1,095.50
2022-01-19	2,204	2,206	2,176	2,206	5,700	1,103
2022-01-18	2,216	2,216	2,201	2,203	3,900	1,101.50
2022-01-17	2,215	2,227	2,215	2,215	1,800	1,107.50
2022-01-14	2,205	2,221	2,200	2,206	7,700	1,103
2022-01-13	2,229	2,240	2,207	2,230	3,700	1,115
2022-01-12	2,206	2,221	2,206	2,216	1,900	1,108
2022-01-11	2,215	2,215	2,205	2,205	2,500	1,102.50
2022-01-07	2,209	2,215	2,200	2,215	2,400	1,107.50
2022-01-06	2,219	2,219	2,203	2,210	1,300	1,105
2022-01-05	2,211	2,219	2,208	2,219	1,800	1,109.50
2022-01-04	2,190	2,209	2,190	2,205	900	1,102.50

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04月
日	月	火	水	木	金	土
« 03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