[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 
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
2016-08-12159.00159.00157.00158.00300004755000
2016-08-10160.00160.00159.00159.00230003670000
2016-08-09161.00161.00158.00159.00320005091000
2016-08-08161.00161.00160.00160.00270004330000
2016-08-05160.00161.00160.00160.00100001602000
2016-08-04158.00162.00156.00160.007300011574000
2016-08-03167.00167.00164.00164.003000497000
2016-08-02168.00170.00168.00169.00110001855000
2016-08-01167.00169.00164.00168.00230003857000
2016-07-29169.00169.00164.00166.00170002838000
2016-07-28166.00166.00166.00166.005000830000
2016-07-27165.00166.00164.00166.00420006942000
2016-07-26166.00166.00166.00166.00120001992000
2016-07-25166.00170.00166.00167.00460007716000
2016-07-22165.00168.00165.00166.00140002338000
2016-07-21164.00168.00164.00168.00260004339000
2016-07-20163.00164.00162.00164.00200003265000
2016-07-19165.00166.00164.00165.00200003299000
2016-07-15164.00165.00164.00164.00120001973000
2016-07-14164.00164.00164.00164.002000328000
2016-07-13164.00165.00163.00164.00400006561000
2016-07-12162.00164.00162.00163.00250004082000
2016-07-11163.00163.00161.00162.00320005207000
2016-07-08161.00161.00158.00161.00110001752000
2016-07-07161.00162.00160.00161.0090001454000
2016-07-06159.00160.00157.00160.00170002692000
2016-07-05161.00161.00160.00161.0090001447000
2016-07-04163.00163.00162.00162.004000649000
2016-07-01162.00162.00162.00162.00200003240000
2016-06-30160.00163.00160.00163.00200003226000
2016-06-29159.00161.00157.00157.00300004773000
2016-06-28153.00155.00153.00155.00310004754000
2016-06-27156.00156.00153.00153.00170002632000
2016-06-24159.00161.00151.00154.008800013834000
2016-06-23158.00158.00158.00158.003000474000
2016-06-22160.00160.00158.00158.00250003962000
2016-06-21158.00160.00158.00159.00370005857000
2016-06-20159.00160.00159.00160.00190003035000
2016-06-17158.00159.00158.00158.00260004114000
2016-06-16160.00161.00157.00158.00580009219000
2016-06-15162.00163.00160.00163.00120001945000
2016-06-14165.00165.00160.00162.0010200016579000
2016-06-13168.00168.00166.00166.00320005350000
2016-06-10171.00171.00169.00170.00290004934000
2016-06-09171.00171.00170.00170.00100001708000
2016-06-08172.00172.00170.00171.00540009227000
2016-06-07174.00174.00173.00174.00130002260000
2016-06-06176.00176.00172.00174.007600013303000
2016-06-03172.00173.00170.00171.00380006507000
2016-06-02173.00174.00171.00171.00350006025000
2016-06-01174.00174.00173.00174.005000869000
2016-05-31174.00175.00173.00174.00530009228000
2016-05-30174.00174.00174.00174.00150002610000
2016-05-27176.00176.00173.00174.00570009978000
2016-05-26173.00175.00173.00175.00430007481000
2016-05-25173.00173.00172.00173.00340005880000
2016-05-24173.00174.00172.00173.00530009154000
2016-05-23174.00175.00172.00174.00250004333000
2016-05-20173.00174.00172.00173.00300005186000
2016-05-19174.00176.00174.00175.00120002095000
2016-05-18173.00175.00172.00173.00570009887000
2016-05-17173.00175.00173.00175.00100001739000
2016-05-16171.00175.00171.00173.006100010554000
2016-05-13172.00172.00169.00171.0014200024219000
2016-05-12175.00179.00173.00173.0011300019816000
2016-05-11175.00177.00175.00177.00350006183000
2016-05-10172.00174.00172.00174.00240004141000
2016-05-09170.00174.00170.00174.00310005328000
2016-05-06172.00172.00170.00170.00140002389000
2016-05-02173.00173.00170.00172.005900010129000
2016-04-28171.00179.00171.00174.0017400030476000
2016-04-27170.00170.00170.00170.00150002550000
2016-04-26170.00171.00168.00170.00410006957000
2016-04-25172.00172.00169.00172.00250004273000
2016-04-22171.00171.00171.00171.001000171000
2016-04-21171.00172.00171.00171.006100010439000
2016-04-20171.00172.00170.00171.00200003417000
2016-04-19170.00172.00170.00171.00250004266000
2016-04-18169.00171.00168.00170.00200003397000
2016-04-15171.00171.00169.00170.00240004090000
2016-04-14172.00173.00170.00171.00570009773000
2016-04-13169.00173.00169.00171.00290004947000
2016-04-12170.00170.00165.00169.00440007358000
2016-04-11168.00169.00168.00168.00120002017000
2016-04-08166.00170.00166.00169.00170002845000
2016-04-07169.00169.00166.00166.00200003348000
2016-04-06163.00166.00163.00166.00200003304000
2016-04-05167.00169.00165.00165.00400006680000
2016-04-04167.00169.00167.00168.00130002184000
2016-04-01173.00173.00167.00167.0010900018544000
2016-03-31173.00173.00173.00173.0060001038000
2016-03-30175.00175.00174.00174.003000523000
2016-03-29176.00176.00175.00175.00120002107000
2016-03-28178.00178.00176.00176.00200003536000
2016-03-25176.00178.00176.00178.0070001239000
2016-03-24177.00177.00176.00177.00130002294000
2016-03-23179.00179.00176.00178.00150002660000
2016-03-22178.00179.00177.00179.00320005686000
2016-03-18179.00179.00174.00177.008700015385000
2016-03-17182.00183.00181.00181.00260004728000
2016-03-16181.00182.00181.00182.00170003087000
2016-03-15180.00182.00180.00181.00420007576000
2016-03-14179.00182.00178.00181.006700012074000
2016-03-11177.00178.00175.00177.00240004240000
2016-03-10175.00177.00175.00177.00260004570000
2016-03-09173.00175.00172.00175.00170002941000
2016-03-08178.00178.00171.00174.00420007303000
2016-03-07175.00177.00172.00177.0010000017478000
2016-03-04171.00174.00171.00174.00580009969000
2016-03-03169.00172.00169.00170.00130002206000
2016-03-02170.00171.00168.00169.00380006424000
2016-03-01167.00168.00165.00167.006100010130000
2016-02-29171.00173.00169.00169.00480008173000
2016-02-26167.00168.00166.00167.00280004673000
2016-02-25166.00167.00162.00167.00580009533000
2016-02-24164.00167.00163.00167.00420006894000
2016-02-23171.00171.00165.00167.00370006154000
2016-02-22168.00171.00168.00168.00270004580000
2016-02-19165.00167.00165.00167.00160002648000
2016-02-18166.00168.00165.00168.00360005999000
2016-02-17165.00168.00161.00162.007200011805000
2016-02-16166.00168.00163.00163.00320005307000
2016-02-15167.00169.00162.00167.00470007824000
2016-02-12163.00163.00159.00159.007400011918000
2016-02-10173.00173.00166.00168.0012500021181000
2016-02-09178.00178.00171.00173.0010700018498000
2016-02-08181.00187.00178.00185.0025200045897000
2016-02-05170.00170.00164.00168.00590009828000
2016-02-04169.00173.00168.00173.00160002722000
2016-02-03173.00174.00170.00174.00400006854000
2016-02-02176.00179.00176.00177.006300011186000
2016-02-01178.00178.00176.00177.00310005501000
2016-01-29175.00175.00170.00173.00390006728000
2016-01-28171.00174.00171.00174.0070001210000
2016-01-27170.00174.00170.00171.00250004280000
2016-01-26169.00169.00165.00168.00430007193000
2016-01-25170.00171.00168.00169.009300015768000
2016-01-22173.00173.00158.00167.0051700084943000
2016-01-21175.00175.00170.00170.00410007137000
2016-01-20183.00183.00175.00175.00240004251000
2016-01-19182.00182.00178.00180.00210003770000
2016-01-18178.00183.00177.00180.00400007145000
2016-01-15184.00185.00184.00185.0060001108000
2016-01-14184.00189.00182.00183.00280005157000
2016-01-13183.00190.00183.00187.008600016076000
2016-01-12190.00190.00181.00181.00440008176000
2016-01-08186.00192.00184.00192.007300013719000
2016-01-07188.00188.00187.00187.00180003372000
2016-01-06190.00192.00188.00188.00450008537000
2016-01-05189.00190.00187.00190.00470008871000
2016-01-04190.00193.00187.00188.00250004742000
2015-12-30190.00191.00188.00188.00230004366000
2015-12-29189.00191.00185.00190.0011100020913000
2015-12-28183.00187.00183.00187.00390007165000
2015-12-25186.00187.00181.00183.0013200024309000
2015-12-24189.00190.00184.00186.0016900031522000
2015-12-22189.00190.00188.00189.00330006223000
2015-12-21190.00191.00188.00190.006600012468000
2015-12-18193.00193.00192.00193.006200011953000
2015-12-17195.00195.00193.00194.00400007779000
2015-12-16195.00195.00190.00192.006900013306000
2015-12-15197.00197.00195.00195.00240004712000
2015-12-14194.00197.00193.00196.00350006807000
2015-12-11198.00198.00196.00197.00260005136000
2015-12-10193.00196.00193.00196.005600010843000
2015-12-09198.00198.00195.00197.0010000019626000
2015-12-08202.00202.00197.00197.0011800023509000
2015-12-07202.00202.00198.00200.007200014434000
2015-12-04197.00199.00197.00199.007200014223000
2015-12-03199.00200.00199.00199.0014200028368000
2015-12-02196.00205.00195.00198.0027400054869000
2015-12-01194.00196.00194.00196.00390007600000
2015-11-30195.00195.00194.00194.00470009139000
2015-11-27195.00195.00193.00194.007000013592000
2015-11-26194.00194.00193.00194.006100011792000

   ※ 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