[6998 東証2部] 日本タングステン 日足 時系列データ

[6998 東証2部] 日本タングステン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18246.00246.00240.00243.004600011166000
2017-08-17256.00256.00248.00249.008300020990000
2017-08-16243.00256.00243.00251.0013300033379000
2017-08-15234.00241.00234.00241.005500012990000
2017-08-14237.00237.00226.00233.0011800027345000
2017-08-10237.00240.00237.00237.009300022064000
2017-08-09242.00243.00238.00241.0011000026410000
2017-08-08243.00247.00242.00245.0011100027137000
2017-08-07248.00249.00240.00242.0010500025588000
2017-08-04241.00249.00240.00247.0032400078773000
2017-08-03255.00257.00247.00257.0027000068293000
2017-08-02242.00259.00239.00252.00413000102712000
2017-08-01290.00293.00244.00244.00853000224029000
2017-07-31287.00290.00272.00282.00658000185583000
2017-07-28264.00300.00263.00299.001943000559207000
2017-07-27264.00294.00252.00277.001498000417479000
2017-07-26267.00274.00249.00260.00579000151689000
2017-07-25270.00309.00247.00257.0043580001190150000
2017-07-24223.00233.00223.00230.0010500023908000
2017-07-21232.00232.00226.00226.008800020252000
2017-07-20222.00230.00222.00230.0015400034930000
2017-07-19218.00224.00217.00222.00410009056000
2017-07-18223.00225.00219.00219.006300013987000
2017-07-14225.00226.00222.00223.0022700050841000
2017-07-13213.00225.00212.00225.0034500075562000
2017-07-12213.00214.00212.00213.005900012560000
2017-07-11214.00215.00211.00214.008800018789000
2017-07-10208.00211.00207.00211.0010000020903000
2017-07-07207.00210.00206.00207.0010000020814000
2017-07-06208.00208.00204.00204.008500017483000
2017-07-05206.00212.00206.00207.0017500036529000
2017-07-04205.00206.00205.00206.005500011284000
2017-07-03207.00208.00204.00206.007000014426000
2017-06-30207.00215.00206.00209.0012100025384000
2017-06-29212.00212.00205.00205.0010500021789000
2017-06-28209.00212.00207.00212.007300015302000
2017-06-27213.00216.00210.00212.008900018902000
2017-06-26205.00213.00205.00213.006700014073000
2017-06-23208.00208.00204.00206.0013300027376000
2017-06-22210.00215.00209.00209.0015400032363000
2017-06-21216.00237.00206.00215.001339000290476000
2017-06-20196.00198.00195.00198.007400014573000
2017-06-19192.00195.00191.00195.00320006174000
2017-06-16194.00195.00192.00193.00150002905000
2017-06-15191.00194.00191.00194.00330006325000
2017-06-14196.00196.00191.00194.00300005808000
2017-06-13192.00195.00192.00195.00170003297000
2017-06-12194.00194.00191.00194.00230004450000
2017-06-09195.00195.00191.00194.00250004824000
2017-06-08196.00196.00192.00193.00410007995000
2017-06-07193.00194.00192.00192.00260005012000
2017-06-06195.00195.00193.00193.006300012195000
2017-06-05194.00195.00194.00194.00390007574000
2017-06-02193.00195.00192.00195.009300018077000
2017-06-01190.00194.00190.00194.00150002900000
2017-05-31192.00193.00188.00193.00230004404000
2017-05-30190.00190.00190.00190.0070001330000
2017-05-29193.00193.00191.00191.00310005977000
2017-05-26194.00194.00192.00193.00150002892000
2017-05-25194.00194.00191.00193.00390007512000
2017-05-24190.00195.00190.00194.0014200027466000
2017-05-23187.00191.00187.00188.00230004357000
2017-05-22188.00189.00186.00186.00190003575000
2017-05-19185.00189.00184.00185.00270005032000
2017-05-18185.00185.00180.00183.006500011856000
2017-05-17188.00189.00187.00188.00220004136000
2017-05-16192.00192.00189.00189.00310005877000
2017-05-15193.00195.00191.00192.00270005193000
2017-05-12194.00198.00191.00192.0025200049103000
2017-05-11190.00196.00190.00190.0023300044772000
2017-05-10190.00191.00190.00190.00290005511000
2017-05-09190.00190.00188.00190.00260004917000
2017-05-08187.00191.00186.00190.008400015872000
2017-05-02183.00190.00183.00187.0010300019301000
2017-05-01182.00183.00181.00183.00470008544000
2017-04-28184.00184.00180.00182.00550009988000
2017-04-27185.00185.00182.00183.00330006047000
2017-04-26182.00184.00180.00183.00400007267000
2017-04-25181.00182.00179.00180.00280005047000
2017-04-24181.00183.00181.00181.0080001455000
2017-04-21182.00182.00179.00180.00130002346000
2017-04-20182.00183.00182.00182.0060001093000
2017-04-19184.00185.00182.00182.00270004977000
2017-04-18180.00184.00180.00183.00220004006000
2017-04-17183.00184.00177.00180.00520009403000
2017-04-14188.00188.00183.00186.00440008215000
2017-04-13192.00192.00183.00184.0016400030715000
2017-04-12186.00197.00184.00197.00697000133004000
2017-04-11180.00181.00176.00181.00270004848000
2017-04-10176.00181.00176.00181.00250004444000
2017-04-07174.00178.00174.00177.00200003517000
2017-04-06178.00178.00172.00176.00390006822000
2017-04-05178.00178.00175.00176.00420007401000
2017-04-04184.00184.00178.00178.00530009592000
2017-04-03183.00183.00182.00183.00250004568000
2017-03-31184.00185.00184.00184.00140002584000
2017-03-30185.00185.00184.00184.004000739000
2017-03-29185.00185.00183.00185.00160002958000
2017-03-28186.00188.00184.00187.00270005018000
2017-03-27186.00186.00185.00185.00250004635000
2017-03-24185.00186.00184.00186.00170003151000
2017-03-23184.00184.00182.00184.007600013912000
2017-03-22185.00186.00184.00184.00270004988000
2017-03-21187.00188.00186.00188.00170003183000
2017-03-17187.00188.00187.00187.0080001501000
2017-03-16187.00188.00187.00187.00170003184000
2017-03-15188.00188.00187.00188.00200003753000
2017-03-14187.00188.00187.00188.00140002631000
2017-03-13189.00190.00187.00187.009400017680000
2017-03-10188.00189.00188.00189.00280005276000
2017-03-09191.00191.00187.00189.009300017539000
2017-03-08191.00191.00189.00190.00350006656000
2017-03-07188.00190.00188.00189.007600014342000
2017-03-06190.00191.00190.00191.00300005709000
2017-03-03191.00191.00189.00190.006800012937000
2017-03-02193.00194.00191.00191.006200011943000
2017-03-01189.00195.00188.00193.0024600047056000
2017-02-28186.00189.00186.00189.00220004127000
2017-02-27188.00189.00186.00186.006000011230000
2017-02-24187.00189.00187.00189.005500010323000
2017-02-23187.00189.00187.00188.00420007890000
2017-02-22188.00189.00186.00186.008900016710000
2017-02-21190.00190.00189.00189.00340006448000
2017-02-20189.00190.00188.00190.00280005286000
2017-02-17189.00189.00186.00188.008700016351000
2017-02-16188.00192.00188.00189.0021900041564000
2017-02-15185.00188.00184.00187.007000013038000
2017-02-14183.00184.00183.00183.0010800019847000
2017-02-13185.00185.00182.00183.008500015519000
2017-02-10184.00185.00184.00184.00430007926000
2017-02-09183.00183.00182.00183.00290005305000
2017-02-08181.00183.00180.00183.005600010148000
2017-02-07185.00185.00179.00180.0022900041450000
2017-02-06188.00188.00184.00184.007100013217000
2017-02-03193.00198.00182.00185.00902000172452000
2017-02-02184.00184.00182.00183.00480008789000
2017-02-01181.00183.00180.00183.006800012314000
2017-01-31185.00186.00182.00182.0014300026267000
2017-01-30183.00187.00183.00185.0021400039499000
2017-01-27180.00182.00180.00182.0012300022250000
2017-01-26179.00180.00178.00179.00420007518000
2017-01-25177.00180.00176.00178.0014200025188000
2017-01-24177.00178.00177.00177.004000709000
2017-01-23176.00178.00175.00177.00260004592000
2017-01-20176.00177.00176.00177.00110001944000
2017-01-19176.00176.00176.00176.00150002640000
2017-01-18177.00177.00175.00175.006400011239000
2017-01-17179.00179.00178.00178.00230004096000
2017-01-16179.00180.00178.00180.00320005725000
2017-01-13177.00179.00177.00179.00440007808000
2017-01-12179.00179.00177.00177.006200011034000
2017-01-11181.00182.00180.00180.00450008123000
2017-01-10181.00182.00180.00181.00440007970000
2017-01-06181.00183.00181.00183.006700012204000
2017-01-05180.00182.00180.00181.008700015740000
2017-01-04178.00180.00177.00180.007600013588000
2016-12-30176.00178.00175.00177.00180003172000
2016-12-29177.00177.00176.00177.00250004416000
2016-12-28176.00177.00175.00177.00560009853000
2016-12-27178.00178.00175.00175.007900013918000
2016-12-26178.00179.00176.00178.007900013971000
2016-12-22180.00180.00177.00178.00320005708000
2016-12-21175.00185.00174.00180.0025800046356000
2016-12-20176.00177.00174.00174.00510008944000
2016-12-19177.00177.00172.00173.008700015221000
2016-12-16177.00178.00177.00177.00420007448000
2016-12-15177.00179.00177.00179.00360006398000
2016-12-14180.00180.00178.00178.00450008030000
2016-12-13178.00180.00178.00178.006000010702000
2016-12-12181.00184.00179.00180.0011300020474000
2016-12-09179.00181.00177.00181.0010600018971000
2016-12-08179.00182.00177.00178.0014900026715000
2016-12-07175.00177.00174.00177.008700015284000
2016-12-06174.00175.00174.00175.00470008218000
2016-12-05174.00174.00173.00173.00300005194000
2016-12-02174.00175.00172.00174.00440007631000
2016-12-01174.00175.00174.00174.007500013058000
2016-11-30172.00173.00172.00172.00420007239000
2016-11-29173.00173.00171.00171.00410007059000
2016-11-28173.00173.00172.00172.00190003278000
2016-11-25171.00174.00170.00172.0013400022982000
2016-11-24171.00172.00171.00172.00440007548000
2016-11-22172.00173.00169.00170.007400012649000
2016-11-21170.00174.00170.00172.0012300021042000
2016-11-18168.00170.00168.00170.008500014338000
2016-11-17168.00168.00168.00168.00250004200000
2016-11-16168.00168.00167.00167.00270004527000
2016-11-15166.00168.00165.00167.0090001498000
2016-11-14164.00168.00164.00168.00230003832000
2016-11-11164.00167.00163.00165.00550009040000
2016-11-10164.00165.00162.00163.00500008171000
2016-11-09166.00166.00161.00162.00420006846000
2016-11-08167.00168.00164.00165.00350005807000
2016-11-07166.00169.00166.00167.00320005345000
2016-11-04165.00167.00164.00166.00100001653000
2016-11-02166.00166.00165.00165.006700011096000
2016-11-01167.00169.00167.00168.00220003683000
2016-10-31168.00168.00166.00167.00460007715000
2016-10-28167.00169.00165.00166.007100011845000
2016-10-27169.00169.00164.00168.0019800033168000
2016-10-26181.00181.00175.00177.0012600022375000
2016-10-25182.00182.00181.00181.00240004350000
2016-10-24181.00182.00180.00182.00270004884000
2016-10-21181.00182.00180.00182.00300005425000
2016-10-20178.00181.00177.00179.00170003043000
2016-10-19180.00180.00177.00178.00390006964000
2016-10-18180.00181.00178.00180.00260004679000
2016-10-17176.00182.00176.00179.00470008390000
2016-10-14173.00175.00173.00175.00140002435000
2016-10-13175.00177.00171.00173.0015500026879000
2016-10-12181.00181.00174.00175.0032700058165000
2016-10-11170.00211.00170.00189.001273000244145000
2016-10-07167.00171.00167.00170.009500016053000
2016-10-06166.00167.00166.00166.00170002836000
2016-10-05166.00166.00164.00166.00280004627000
2016-10-04167.00167.00166.00166.004000665000
2016-10-03166.00167.00166.00166.00240003987000
2016-09-30167.00167.00165.00165.006700011126000
2016-09-29168.00168.00167.00167.00330005543000
2016-09-28167.00170.00166.00167.007000011764000
2016-09-27168.00168.00165.00167.00500008318000
2016-09-26165.00169.00164.00169.00410006803000
2016-09-23165.00167.00165.00167.006900011434000
2016-09-21166.00166.00164.00164.003000496000
2016-09-20167.00168.00167.00168.00170002842000
2016-09-16167.00167.00166.00167.00200003335000
2016-09-15163.00166.00163.00166.00220003625000
2016-09-14164.00164.00163.00163.00100001635000
2016-09-13165.00166.00164.00164.004000660000
2016-09-12163.00164.00163.00163.00200003262000
2016-09-09166.00167.00164.00167.00350005797000
2016-09-08166.00168.00165.00167.00220003671000
2016-09-07164.00166.00163.00166.00160002628000
2016-09-06162.00165.00162.00164.00160002620000
2016-09-05161.00163.00161.00162.00180002916000
2016-09-02161.00163.00161.00161.00510008239000
2016-09-01162.00163.00161.00163.00140002260000
2016-08-31161.00162.00161.00162.0070001133000
2016-08-30162.00162.00161.00161.002000323000
2016-08-29162.00162.00160.00161.00250004030000
2016-08-26162.00163.00160.00160.00340005460000
2016-08-25162.00163.00162.00163.00110001789000
2016-08-24160.00165.00160.00161.00240003885000
2016-08-23160.00160.00160.00160.0070001120000
2016-08-22161.00161.00160.00161.00140002249000
2016-08-19162.00162.00160.00160.003000483000
2016-08-18161.00161.00160.00160.006000961000
2016-08-17160.00162.00159.00159.00140002246000
2016-08-16165.00165.00160.00160.00300004865000
2016-08-15160.00163.00159.00163.00490007858000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog