6998 日本タングステン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,214	1,214	1,200	1,204	7,900	1,204
2023-12-28	1,201	1,209	1,198	1,209	10,800	1,209
2023-12-27	2,405	2,418	2,405	2,415	6,600	1,207.50
2023-12-26	2,402	2,405	2,397	2,401	4,600	1,200.50
2023-12-25	2,410	2,412	2,400	2,409	3,600	1,204.50
2023-12-22	2,417	2,417	2,410	2,410	2,000	1,205
2023-12-21	2,412	2,419	2,410	2,410	2,600	1,205
2023-12-20	2,414	2,420	2,411	2,412	1,700	1,206
2023-12-19	2,415	2,417	2,402	2,417	900	1,208.50
2023-12-18	2,417	2,420	2,415	2,415	3,500	1,207.50
2023-12-15	2,402	2,420	2,402	2,417	2,000	1,208.50
2023-12-14	2,422	2,422	2,402	2,402	2,500	1,201
2023-12-13	2,418	2,427	2,418	2,422	1,000	1,211
2023-12-12	2,430	2,440	2,421	2,428	3,100	1,214
2023-12-11	2,440	2,440	2,420	2,430	6,000	1,215
2023-12-08	2,423	2,434	2,416	2,434	5,100	1,217
2023-12-07	2,440	2,440	2,423	2,423	6,300	1,211.50
2023-12-06	2,426	2,430	2,424	2,424	3,300	1,212
2023-12-05	2,426	2,430	2,421	2,427	1,900	1,213.50
2023-12-04	2,414	2,428	2,414	2,426	2,100	1,213
2023-12-01	2,419	2,419	2,410	2,414	2,800	1,207
2023-11-30	2,406	2,423	2,406	2,419	3,600	1,209.50
2023-11-29	2,417	2,417	2,407	2,407	1,200	1,203.50
2023-11-28	2,415	2,420	2,408	2,410	2,800	1,205
2023-11-27	2,415	2,419	2,404	2,410	3,600	1,205
2023-11-24	2,407	2,423	2,401	2,415	4,300	1,207.50
2023-11-22	2,428	2,428	2,404	2,407	7,700	1,203.50
2023-11-21	2,400	2,418	2,400	2,401	4,500	1,200.50
2023-11-20	2,404	2,417	2,400	2,405	6,200	1,202.50
2023-11-17	2,411	2,420	2,411	2,413	1,700	1,206.50
2023-11-16	2,409	2,424	2,409	2,410	3,400	1,205
2023-11-15	2,421	2,427	2,410	2,419	5,600	1,209.50
2023-11-14	2,427	2,427	2,413	2,419	1,800	1,209.50
2023-11-13	2,419	2,426	2,407	2,420	3,700	1,210
2023-11-10	2,408	2,420	2,401	2,420	7,600	1,210
2023-11-09	2,422	2,422	2,403	2,420	1,800	1,210
2023-11-08	2,423	2,426	2,405	2,405	1,200	1,202.50
2023-11-07	2,404	2,425	2,404	2,423	900	1,211.50
2023-11-06	2,400	2,418	2,400	2,416	2,800	1,208
2023-11-02	2,395	2,412	2,395	2,400	2,100	1,200
2023-11-01	2,402	2,419	2,388	2,395	4,100	1,197.50
2023-10-31	2,401	2,420	2,400	2,420	1,700	1,210
2023-10-30	2,419	2,419	2,400	2,400	1,300	1,200
2023-10-27	2,427	2,427	2,403	2,419	800	1,209.50
2023-10-26	2,410	2,418	2,387	2,405	2,900	1,202.50
2023-10-25	2,411	2,450	2,410	2,420	1,600	1,210
2023-10-24	2,429	2,429	2,410	2,411	1,600	1,205.50
2023-10-23	2,418	2,431	2,414	2,414	1,100	1,207
2023-10-20	2,447	2,447	2,414	2,416	4,500	1,208
2023-10-19	2,417	2,440	2,417	2,440	800	1,220
2023-10-18	2,419	2,419	2,419	2,419	200	1,209.50
2023-10-17	2,417	2,420	2,413	2,417	1,900	1,208.50
2023-10-16	2,435	2,438	2,420	2,420	1,000	1,210
2023-10-13	2,445	2,445	2,435	2,435	500	1,217.50
2023-10-12	2,435	2,441	2,430	2,441	300	1,220.50
2023-10-11	2,427	2,440	2,426	2,440	400	1,220
2023-10-10	2,441	2,441	2,418	2,431	1,400	1,215.50
2023-10-06	2,440	2,440	2,427	2,435	700	1,217.50
2023-10-05	2,424	2,429	2,414	2,425	1,100	1,212.50
2023-10-04	2,411	2,437	2,411	2,414	1,300	1,207
2023-10-03	2,471	2,471	2,422	2,422	6,200	1,211
2023-10-02	2,462	2,477	2,462	2,471	1,300	1,235.50
2023-09-29	2,496	2,496	2,457	2,479	1,500	1,239.50
2023-09-28	2,471	2,496	2,463	2,496	4,400	1,248
2023-09-27	2,500	2,518	2,500	2,502	4,300	1,251
2023-09-26	2,515	2,515	2,492	2,500	2,400	1,250
2023-09-25	2,537	2,548	2,517	2,517	3,000	1,258.50
2023-09-22	2,550	2,550	2,524	2,547	1,100	1,273.50
2023-09-21	2,554	2,571	2,532	2,556	700	1,278
2023-09-20	2,568	2,575	2,549	2,559	2,600	1,279.50
2023-09-19	2,526	2,551	2,519	2,534	2,800	1,267
2023-09-15	2,525	2,550	2,525	2,531	3,100	1,265.50
2023-09-14	2,475	2,700	2,475	2,555	14,000	1,277.50
2023-09-13	2,487	2,487	2,452	2,482	2,100	1,241
2023-09-12	2,447	2,460	2,447	2,448	1,200	1,224
2023-09-11	2,469	2,478	2,430	2,447	9,300	1,223.50
2023-09-08	2,490	2,497	2,468	2,468	2,800	1,234
2023-09-07	2,496	2,496	2,479	2,490	2,700	1,245
2023-09-06	2,492	2,492	2,475	2,488	2,100	1,244
2023-09-05	2,486	2,517	2,486	2,498	3,600	1,249
2023-09-04	2,485	2,486	2,468	2,482	3,600	1,241
2023-09-01	2,471	2,479	2,461	2,466	1,900	1,233
2023-08-31	2,457	2,465	2,457	2,461	600	1,230.50
2023-08-30	2,476	2,476	2,458	2,462	6,000	1,231
2023-08-29	2,469	2,469	2,458	2,458	1,800	1,229
2023-08-28	2,460	2,474	2,458	2,461	4,500	1,230.50
2023-08-25	2,451	2,459	2,450	2,458	3,300	1,229
2023-08-24	2,431	2,459	2,428	2,455	3,200	1,227.50
2023-08-23	2,420	2,444	2,412	2,444	7,400	1,222
2023-08-22	2,425	2,425	2,418	2,424	1,800	1,212
2023-08-21	2,426	2,426	2,416	2,424	1,400	1,212
2023-08-18	2,413	2,425	2,413	2,415	1,300	1,207.50
2023-08-17	2,448	2,448	2,411	2,424	3,500	1,212
2023-08-16	2,444	2,450	2,430	2,448	3,300	1,224
2023-08-15	2,440	2,440	2,423	2,439	1,100	1,219.50
2023-08-14	2,415	2,452	2,415	2,436	2,500	1,218
2023-08-10	2,422	2,443	2,413	2,428	4,300	1,214
2023-08-09	2,448	2,448	2,428	2,432	1,000	1,216
2023-08-08	2,445	2,445	2,420	2,435	3,400	1,217.50
2023-08-07	2,439	2,445	2,439	2,442	400	1,221
2023-08-04	2,443	2,458	2,440	2,441	600	1,220.50
2023-08-03	2,460	2,466	2,440	2,440	1,800	1,220
2023-08-02	2,470	2,470	2,453	2,460	1,100	1,230
2023-08-01	2,472	2,485	2,472	2,473	500	1,236.50
2023-07-31	2,468	2,486	2,464	2,470	3,100	1,235
2023-07-28	2,469	2,469	2,457	2,468	1,300	1,234
2023-07-27	2,466	2,468	2,450	2,468	2,400	1,234
2023-07-26	2,474	2,474	2,450	2,453	1,000	1,226.50
2023-07-25	2,473	2,476	2,436	2,453	4,200	1,226.50
2023-07-24	2,449	2,449	2,437	2,446	1,300	1,223
2023-07-21	2,433	2,444	2,433	2,437	1,000	1,218.50
2023-07-20	2,436	2,440	2,430	2,431	3,500	1,215.50
2023-07-19	2,440	2,457	2,437	2,440	2,300	1,220
2023-07-18	2,427	2,450	2,427	2,442	3,400	1,221
2023-07-14	2,448	2,450	2,437	2,438	3,600	1,219
2023-07-13	2,450	2,450	2,438	2,439	3,100	1,219.50
2023-07-12	2,460	2,460	2,450	2,450	400	1,225
2023-07-11	2,480	2,480	2,450	2,467	2,600	1,233.50
2023-07-10	2,460	2,473	2,460	2,468	1,700	1,234
2023-07-07	2,477	2,477	2,445	2,472	7,000	1,236
2023-07-06	2,484	2,484	2,451	2,470	5,200	1,235
2023-07-05	2,464	2,475	2,450	2,475	3,800	1,237.50
2023-07-04	2,444	2,465	2,444	2,464	3,800	1,232
2023-07-03	2,455	2,460	2,443	2,444	4,800	1,222
2023-06-30	2,435	2,440	2,426	2,440	1,600	1,220
2023-06-29	2,438	2,440	2,437	2,440	2,300	1,220
2023-06-28	2,426	2,439	2,422	2,439	1,800	1,219.50
2023-06-27	2,424	2,424	2,397	2,416	5,400	1,208
2023-06-26	2,420	2,429	2,400	2,411	8,500	1,205.50
2023-06-23	2,436	2,436	2,406	2,417	7,900	1,208.50
2023-06-22	2,448	2,450	2,433	2,441	3,000	1,220.50
2023-06-21	2,448	2,450	2,440	2,444	2,200	1,222
2023-06-20	2,434	2,465	2,434	2,442	1,900	1,221
2023-06-19	2,426	2,477	2,426	2,441	10,000	1,220.50
2023-06-16	2,470	2,470	2,466	2,466	1,000	1,233
2023-06-15	2,458	2,484	2,458	2,470	3,800	1,235
2023-06-14	2,463	2,474	2,456	2,463	3,800	1,231.50
2023-06-13	2,470	2,474	2,463	2,463	3,100	1,231.50
2023-06-12	2,483	2,487	2,463	2,470	7,900	1,235
2023-06-09	2,460	2,480	2,456	2,479	7,200	1,239.50
2023-06-08	2,443	2,461	2,442	2,455	7,600	1,227.50
2023-06-07	2,440	2,445	2,427	2,444	4,300	1,222
2023-06-06	2,428	2,440	2,428	2,440	3,300	1,220
2023-06-05	2,439	2,442	2,424	2,428	6,400	1,214
2023-06-02	2,441	2,441	2,421	2,439	3,000	1,219.50
2023-06-01	2,422	2,437	2,422	2,433	2,300	1,216.50
2023-05-31	2,422	2,441	2,422	2,422	3,000	1,211
2023-05-30	2,446	2,446	2,422	2,437	3,500	1,218.50
2023-05-29	2,446	2,446	2,420	2,428	5,300	1,214
2023-05-26	2,432	2,454	2,415	2,423	3,500	1,211.50
2023-05-25	2,430	2,454	2,430	2,432	13,700	1,216
2023-05-24	2,442	2,442	2,415	2,430	9,100	1,215
2023-05-23	2,444	2,465	2,412	2,442	25,800	1,221
2023-05-22	2,368	2,475	2,350	2,449	83,500	1,224.50
2023-05-19	2,666	2,689	2,634	2,668	32,400	1,334
2023-05-18	2,685	2,688	2,619	2,644	15,700	1,322
2023-05-17	2,665	2,685	2,653	2,668	7,700	1,334
2023-05-16	2,677	2,677	2,630	2,665	7,200	1,332.50
2023-05-15	2,675	2,675	2,656	2,675	3,000	1,337.50
2023-05-12	2,673	2,684	2,651	2,675	2,000	1,337.50
2023-05-11	2,690	2,700	2,675	2,675	2,300	1,337.50
2023-05-10	2,679	2,694	2,661	2,694	2,800	1,347
2023-05-09	2,680	2,690	2,653	2,680	6,000	1,340
2023-05-08	2,668	2,681	2,642	2,681	2,200	1,340.50
2023-05-02	2,640	2,666	2,632	2,666	2,300	1,333
2023-05-01	2,657	2,657	2,630	2,650	3,900	1,325
2023-04-28	2,624	2,644	2,621	2,628	1,300	1,314
2023-04-27	2,650	2,650	2,595	2,624	3,000	1,312
2023-04-26	2,606	2,646	2,600	2,646	2,500	1,323
2023-04-25	2,661	2,661	2,604	2,627	2,200	1,313.50
2023-04-24	2,630	2,665	2,630	2,646	1,600	1,323
2023-04-21	2,610	2,659	2,600	2,620	4,500	1,310
2023-04-20	2,586	2,620	2,580	2,615	5,100	1,307.50
2023-04-19	2,552	2,589	2,531	2,579	3,600	1,289.50
2023-04-18	2,530	2,569	2,530	2,552	5,400	1,276
2023-04-17	2,527	2,552	2,527	2,540	3,800	1,270
2023-04-14	2,545	2,556	2,524	2,556	4,200	1,278
2023-04-13	2,550	2,570	2,540	2,540	2,000	1,270
2023-04-12	2,551	2,559	2,525	2,556	3,400	1,278
2023-04-11	2,546	2,568	2,546	2,552	1,700	1,276
2023-04-10	2,551	2,563	2,504	2,555	3,600	1,277.50
2023-04-07	2,566	2,566	2,545	2,557	1,300	1,278.50
2023-04-06	2,571	2,575	2,544	2,544	2,300	1,272
2023-04-05	2,585	2,587	2,551	2,561	3,200	1,280.50
2023-04-04	2,600	2,600	2,586	2,597	900	1,298.50
2023-04-03	2,625	2,626	2,587	2,594	2,400	1,297
2023-03-31	2,590	2,601	2,578	2,601	2,400	1,300.50
2023-03-30	2,570	2,589	2,555	2,587	4,900	1,293.50
2023-03-29	2,597	2,640	2,593	2,640	2,800	1,320
2023-03-28	2,602	2,611	2,586	2,599	5,300	1,299.50
2023-03-27	2,606	2,640	2,596	2,601	11,200	1,300.50
2023-03-24	2,714	2,714	2,671	2,706	1,400	1,353
2023-03-23	2,681	2,735	2,642	2,705	2,400	1,352.50
2023-03-22	2,664	2,677	2,637	2,669	2,400	1,334.50
2023-03-20	2,670	2,710	2,630	2,630	3,200	1,315
2023-03-17	2,640	2,680	2,637	2,680	2,400	1,340
2023-03-16	2,592	2,637	2,591	2,637	2,800	1,318.50
2023-03-15	2,663	2,665	2,631	2,643	2,700	1,321.50
2023-03-14	2,700	2,700	2,580	2,625	7,200	1,312.50
2023-03-13	2,711	2,745	2,700	2,703	7,700	1,351.50
2023-03-10	2,775	2,785	2,739	2,757	4,800	1,378.50
2023-03-09	2,742	2,787	2,742	2,778	3,400	1,389
2023-03-08	2,726	2,743	2,712	2,725	3,000	1,362.50
2023-03-07	2,741	2,744	2,725	2,733	3,000	1,366.50
2023-03-06	2,730	2,790	2,730	2,740	3,500	1,370
2023-03-03	2,710	2,739	2,710	2,722	2,500	1,361
2023-03-02	2,755	2,755	2,701	2,705	4,500	1,352.50
2023-03-01	2,771	2,771	2,722	2,730	10,200	1,365
2023-02-28	2,761	2,799	2,761	2,785	9,700	1,392.50
2023-02-27	2,734	2,742	2,728	2,742	2,700	1,371
2023-02-24	2,738	2,750	2,730	2,734	2,200	1,367
2023-02-22	2,728	2,728	2,702	2,725	1,500	1,362.50
2023-02-21	2,723	2,728	2,683	2,728	5,000	1,364
2023-02-20	2,710	2,722	2,682	2,722	12,500	1,361
2023-02-17	2,697	2,708	2,690	2,707	9,100	1,353.50
2023-02-16	2,657	2,704	2,657	2,684	7,300	1,342
2023-02-15	2,642	2,666	2,642	2,656	2,300	1,328
2023-02-14	2,665	2,665	2,630	2,640	2,900	1,320
2023-02-13	2,625	2,679	2,610	2,664	3,900	1,332
2023-02-10	2,637	2,637	2,611	2,631	7,700	1,315.50
2023-02-09	2,653	2,687	2,620	2,687	7,000	1,343.50
2023-02-08	2,620	2,625	2,602	2,621	1,400	1,310.50
2023-02-07	2,640	2,640	2,618	2,630	1,400	1,315
2023-02-06	2,632	2,664	2,603	2,620	1,700	1,310
2023-02-03	2,627	2,644	2,621	2,621	2,900	1,310.50
2023-02-02	2,641	2,657	2,636	2,641	3,000	1,320.50
2023-02-01	2,675	2,675	2,640	2,640	2,500	1,320
2023-01-31	2,691	2,691	2,577	2,639	9,300	1,319.50
2023-01-30	2,725	2,725	2,632	2,703	12,800	1,351.50
2023-01-27	2,658	2,810	2,653	2,745	38,800	1,372.50
2023-01-26	2,586	2,619	2,550	2,619	8,200	1,309.50
2023-01-25	2,535	2,570	2,514	2,520	4,700	1,260
2023-01-24	2,517	2,535	2,506	2,534	3,500	1,267
2023-01-23	2,489	2,510	2,473	2,495	4,600	1,247.50
2023-01-20	2,475	2,479	2,472	2,479	1,900	1,239.50
2023-01-19	2,475	2,475	2,456	2,467	1,100	1,233.50
2023-01-18	2,440	2,476	2,440	2,459	2,400	1,229.50
2023-01-17	2,433	2,440	2,433	2,440	600	1,220
2023-01-16	2,466	2,466	2,435	2,435	7,900	1,217.50
2023-01-13	2,444	2,445	2,438	2,438	600	1,219
2023-01-12	2,442	2,442	2,434	2,434	1,800	1,217
2023-01-11	2,428	2,434	2,420	2,434	1,800	1,217
2023-01-10	2,411	2,427	2,411	2,416	1,400	1,208
2023-01-06	2,416	2,416	2,395	2,410	1,900	1,205
2023-01-05	2,377	2,410	2,376	2,408	1,800	1,204
2023-01-04	2,416	2,416	2,376	2,376	1,200	1,188

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