6998 日本タングステン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 422 | 423 | 422 | 423 | 2,000 | 2,115 |
| 1993-12-29 | 423 | 423 | 422 | 422 | 4,000 | 2,110 |
| 1993-12-28 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1993-12-27 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1993-12-24 | 430 | 430 | 425 | 425 | 4,000 | 2,125 |
| 1993-12-22 | 431 | 431 | 430 | 430 | 3,000 | 2,150 |
| 1993-12-21 | 426 | 426 | 426 | 426 | 3,000 | 2,130 |
| 1993-12-20 | 433 | 433 | 426 | 426 | 12,000 | 2,130 |
| 1993-12-17 | 428 | 428 | 425 | 425 | 23,000 | 2,125 |
| 1993-12-16 | 427 | 427 | 422 | 423 | 12,000 | 2,115 |
| 1993-12-15 | 435 | 435 | 427 | 427 | 2,000 | 2,135 |
| 1993-12-14 | 438 | 445 | 438 | 440 | 12,000 | 2,200 |
| 1993-12-13 | 425 | 440 | 425 | 440 | 5,000 | 2,200 |
| 1993-12-10 | 405 | 419 | 405 | 419 | 9,000 | 2,095 |
| 1993-12-09 | 397 | 408 | 397 | 408 | 10,000 | 2,040 |
| 1993-12-07 | 390 | 393 | 390 | 390 | 5,000 | 1,950 |
| 1993-12-06 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1993-12-03 | 426 | 431 | 420 | 420 | 12,000 | 2,100 |
| 1993-12-02 | 410 | 420 | 400 | 420 | 33,000 | 2,100 |
| 1993-11-30 | 390 | 390 | 385 | 390 | 17,000 | 1,950 |
| 1993-11-29 | 395 | 395 | 380 | 380 | 15,000 | 1,900 |
| 1993-11-26 | 401 | 401 | 391 | 395 | 13,000 | 1,975 |
| 1993-11-25 | 395 | 401 | 395 | 401 | 15,000 | 2,005 |
| 1993-11-24 | 400 | 400 | 395 | 395 | 12,000 | 1,975 |
| 1993-11-22 | 404 | 404 | 404 | 404 | 6,000 | 2,020 |
| 1993-11-19 | 408 | 410 | 401 | 404 | 19,000 | 2,020 |
| 1993-11-18 | 415 | 415 | 408 | 408 | 21,000 | 2,040 |
| 1993-11-17 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1993-11-16 | 420 | 420 | 415 | 420 | 10,000 | 2,100 |
| 1993-11-15 | 430 | 430 | 423 | 423 | 38,000 | 2,115 |
| 1993-11-12 | 393 | 420 | 393 | 420 | 76,000 | 2,100 |
| 1993-11-11 | 415 | 415 | 383 | 383 | 28,000 | 1,915 |
| 1993-11-10 | 435 | 435 | 415 | 415 | 6,000 | 2,075 |
| 1993-11-09 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1993-11-08 | 440 | 440 | 435 | 435 | 5,000 | 2,175 |
| 1993-11-05 | 449 | 449 | 445 | 445 | 3,000 | 2,225 |
| 1993-11-02 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1993-11-01 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1993-10-29 | 500 | 500 | 498 | 498 | 4,000 | 2,490 |
| 1993-10-28 | 492 | 495 | 492 | 495 | 4,000 | 2,475 |
| 1993-10-27 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 1993-10-26 | 499 | 499 | 490 | 490 | 6,000 | 2,450 |
| 1993-10-25 | 520 | 520 | 500 | 500 | 6,000 | 2,500 |
| 1993-10-22 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1993-10-21 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1993-10-20 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-10-19 | 535 | 535 | 530 | 530 | 11,000 | 2,650 |
| 1993-10-18 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1993-10-15 | 530 | 540 | 530 | 540 | 15,000 | 2,700 |
| 1993-10-14 | 530 | 535 | 530 | 535 | 2,000 | 2,675 |
| 1993-10-13 | 546 | 546 | 530 | 539 | 24,000 | 2,695 |
| 1993-10-12 | 559 | 559 | 546 | 546 | 23,000 | 2,730 |
| 1993-10-08 | 561 | 561 | 557 | 560 | 4,000 | 2,800 |
| 1993-10-07 | 580 | 580 | 560 | 560 | 11,000 | 2,800 |
| 1993-10-06 | 543 | 580 | 543 | 580 | 19,000 | 2,900 |
| 1993-10-01 | 590 | 590 | 575 | 585 | 10,000 | 2,925 |
| 1993-09-29 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 1993-09-28 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1993-09-27 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1993-09-24 | 640 | 640 | 638 | 640 | 3,000 | 3,200 |
| 1993-09-22 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1993-09-21 | 630 | 635 | 630 | 630 | 6,000 | 3,150 |
| 1993-09-14 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1993-09-13 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1993-09-10 | 703 | 705 | 693 | 693 | 20,000 | 3,465 |
| 1993-09-09 | 660 | 678 | 660 | 678 | 7,000 | 3,390 |
| 1993-09-08 | 660 | 660 | 650 | 650 | 12,000 | 3,250 |
| 1993-09-07 | 640 | 650 | 640 | 640 | 16,000 | 3,200 |
| 1993-09-06 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1993-09-02 | 642 | 642 | 640 | 640 | 9,000 | 3,200 |
| 1993-09-01 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1993-08-31 | 671 | 671 | 671 | 671 | 8,000 | 3,355 |
| 1993-08-30 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-08-24 | 671 | 671 | 671 | 671 | 2,000 | 3,355 |
| 1993-08-17 | 661 | 671 | 661 | 671 | 2,000 | 3,355 |
| 1993-08-16 | 661 | 661 | 661 | 661 | 16,000 | 3,305 |
| 1993-08-13 | 681 | 681 | 671 | 671 | 20,000 | 3,355 |
| 1993-08-12 | 682 | 683 | 682 | 682 | 9,000 | 3,410 |
| 1993-08-11 | 681 | 690 | 680 | 682 | 5,000 | 3,410 |
| 1993-08-10 | 694 | 694 | 680 | 680 | 2,000 | 3,400 |
| 1993-08-09 | 685 | 700 | 685 | 700 | 4,000 | 3,500 |
| 1993-08-06 | 685 | 686 | 682 | 685 | 7,000 | 3,425 |
| 1993-08-05 | 682 | 683 | 682 | 683 | 3,000 | 3,415 |
| 1993-08-04 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 1993-08-03 | 691 | 691 | 681 | 682 | 6,000 | 3,410 |
| 1993-07-30 | 711 | 711 | 696 | 696 | 9,000 | 3,480 |
| 1993-07-29 | 691 | 705 | 691 | 695 | 11,000 | 3,475 |
| 1993-07-28 | 711 | 720 | 700 | 700 | 7,000 | 3,500 |
| 1993-07-27 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1993-07-26 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1993-07-23 | 735 | 735 | 701 | 701 | 5,000 | 3,505 |
| 1993-07-22 | 735 | 735 | 735 | 735 | 12,000 | 3,675 |
| 1993-07-21 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1993-07-20 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1993-07-19 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1993-07-16 | 758 | 780 | 758 | 780 | 40,000 | 3,900 |
| 1993-07-15 | 760 | 780 | 750 | 775 | 74,000 | 3,875 |
| 1993-07-14 | 769 | 770 | 750 | 753 | 39,000 | 3,765 |
| 1993-07-13 | 735 | 770 | 735 | 770 | 106,000 | 3,850 |
| 1993-07-12 | 751 | 755 | 745 | 745 | 33,000 | 3,725 |
| 1993-07-09 | 710 | 750 | 710 | 750 | 76,000 | 3,750 |
| 1993-07-08 | 710 | 710 | 705 | 705 | 2,000 | 3,525 |
| 1993-07-07 | 700 | 705 | 700 | 705 | 26,000 | 3,525 |
| 1993-07-06 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1993-07-05 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1993-07-02 | 740 | 740 | 730 | 730 | 12,000 | 3,650 |
| 1993-07-01 | 709 | 750 | 709 | 750 | 38,000 | 3,750 |
| 1993-06-30 | 705 | 705 | 700 | 705 | 11,000 | 3,525 |
| 1993-06-29 | 700 | 705 | 700 | 703 | 19,000 | 3,515 |
| 1993-06-28 | 710 | 720 | 700 | 700 | 12,000 | 3,500 |
| 1993-06-25 | 720 | 720 | 700 | 710 | 12,000 | 3,550 |
| 1993-06-24 | 690 | 710 | 690 | 710 | 17,000 | 3,550 |
| 1993-06-23 | 699 | 699 | 678 | 678 | 5,000 | 3,390 |
| 1993-06-22 | 680 | 695 | 680 | 695 | 12,000 | 3,475 |
| 1993-06-21 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1993-06-18 | 698 | 720 | 698 | 720 | 22,000 | 3,600 |
| 1993-06-17 | 675 | 698 | 674 | 698 | 14,000 | 3,490 |
| 1993-06-16 | 710 | 710 | 685 | 690 | 19,000 | 3,450 |
| 1993-06-15 | 750 | 770 | 720 | 721 | 87,000 | 3,605 |
| 1993-06-14 | 716 | 780 | 716 | 770 | 126,000 | 3,850 |
| 1993-06-11 | 699 | 715 | 685 | 715 | 26,000 | 3,575 |
| 1993-06-10 | 710 | 710 | 696 | 700 | 32,000 | 3,500 |
| 1993-06-08 | 740 | 743 | 701 | 701 | 96,000 | 3,505 |
| 1993-06-07 | 690 | 730 | 690 | 730 | 113,000 | 3,650 |
| 1993-06-04 | 635 | 670 | 635 | 670 | 83,000 | 3,350 |
| 1993-06-03 | 620 | 630 | 609 | 630 | 21,000 | 3,150 |
| 1993-06-02 | 630 | 630 | 620 | 620 | 14,000 | 3,100 |
| 1993-06-01 | 621 | 624 | 620 | 620 | 12,000 | 3,100 |
| 1993-05-31 | 620 | 630 | 620 | 624 | 6,000 | 3,120 |
| 1993-05-28 | 620 | 621 | 610 | 620 | 9,000 | 3,100 |
| 1993-05-27 | 635 | 635 | 620 | 630 | 31,000 | 3,150 |
| 1993-05-26 | 603 | 615 | 590 | 615 | 31,000 | 3,075 |
| 1993-05-25 | 590 | 602 | 580 | 600 | 23,000 | 3,000 |
| 1993-05-24 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1993-05-21 | 561 | 600 | 560 | 590 | 21,000 | 2,950 |
| 1993-05-20 | 570 | 571 | 570 | 571 | 10,000 | 2,855 |
| 1993-05-19 | 605 | 605 | 580 | 580 | 30,000 | 2,900 |
| 1993-05-18 | 630 | 635 | 620 | 620 | 66,000 | 3,100 |
| 1993-05-17 | 620 | 630 | 615 | 630 | 34,000 | 3,150 |
| 1993-05-14 | 570 | 590 | 570 | 590 | 24,000 | 2,950 |
| 1993-05-13 | 577 | 580 | 570 | 580 | 11,000 | 2,900 |
| 1993-05-12 | 576 | 590 | 576 | 577 | 23,000 | 2,885 |
| 1993-05-11 | 558 | 578 | 558 | 575 | 19,000 | 2,875 |
| 1993-05-10 | 545 | 545 | 535 | 536 | 5,000 | 2,680 |
| 1993-05-07 | 522 | 530 | 522 | 525 | 23,000 | 2,625 |
| 1993-05-06 | 521 | 530 | 520 | 520 | 5,000 | 2,600 |
| 1993-04-30 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1993-04-28 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 1993-04-26 | 468 | 468 | 468 | 468 | 3,000 | 2,340 |
| 1993-04-23 | 490 | 490 | 470 | 470 | 27,000 | 2,350 |
| 1993-04-22 | 501 | 501 | 490 | 490 | 9,000 | 2,450 |
| 1993-04-21 | 513 | 518 | 500 | 500 | 5,000 | 2,500 |
| 1993-04-20 | 514 | 514 | 509 | 510 | 7,000 | 2,550 |
| 1993-04-19 | 520 | 520 | 500 | 500 | 22,000 | 2,500 |
| 1993-04-16 | 530 | 530 | 520 | 530 | 28,000 | 2,650 |
| 1993-04-15 | 510 | 524 | 510 | 524 | 20,000 | 2,620 |
| 1993-04-14 | 515 | 515 | 500 | 500 | 21,000 | 2,500 |
| 1993-04-13 | 510 | 515 | 505 | 515 | 21,000 | 2,575 |
| 1993-04-12 | 484 | 495 | 481 | 495 | 27,000 | 2,475 |
| 1993-04-09 | 458 | 471 | 458 | 470 | 8,000 | 2,350 |
| 1993-04-08 | 450 | 459 | 450 | 450 | 10,000 | 2,250 |
| 1993-04-07 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1993-04-05 | 446 | 446 | 440 | 440 | 11,000 | 2,200 |
| 1993-04-02 | 436 | 441 | 435 | 436 | 9,000 | 2,180 |
| 1993-04-01 | 445 | 445 | 440 | 440 | 3,000 | 2,200 |
| 1993-03-31 | 450 | 455 | 445 | 447 | 8,000 | 2,235 |
| 1993-03-30 | 445 | 451 | 445 | 450 | 17,000 | 2,250 |
| 1993-03-29 | 422 | 440 | 422 | 440 | 17,000 | 2,200 |
| 1993-03-26 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-03-25 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1993-03-24 | 430 | 430 | 425 | 425 | 3,000 | 2,125 |
| 1993-03-23 | 425 | 430 | 425 | 430 | 4,000 | 2,150 |
| 1993-03-22 | 430 | 436 | 428 | 436 | 5,000 | 2,180 |
| 1993-03-19 | 430 | 430 | 428 | 430 | 32,000 | 2,150 |
| 1993-03-18 | 424 | 430 | 420 | 425 | 13,000 | 2,125 |
| 1993-03-17 | 415 | 420 | 415 | 420 | 5,000 | 2,100 |
| 1993-03-16 | 407 | 410 | 406 | 410 | 10,000 | 2,050 |
| 1993-03-15 | 410 | 410 | 405 | 405 | 12,000 | 2,025 |
| 1993-03-12 | 398 | 400 | 398 | 400 | 13,000 | 2,000 |
| 1993-03-11 | 385 | 385 | 383 | 383 | 11,000 | 1,915 |
| 1993-03-10 | 385 | 385 | 380 | 380 | 3,000 | 1,900 |
| 1993-03-09 | 380 | 385 | 380 | 380 | 11,000 | 1,900 |
| 1993-03-05 | 379 | 380 | 379 | 380 | 7,000 | 1,900 |
| 1993-03-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-03-03 | 384 | 384 | 380 | 380 | 6,000 | 1,900 |
| 1993-03-01 | 399 | 399 | 395 | 395 | 3,000 | 1,975 |
| 1993-02-24 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1993-02-23 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1993-02-22 | 410 | 410 | 405 | 410 | 24,000 | 2,050 |
| 1993-02-19 | 390 | 400 | 390 | 400 | 29,000 | 2,000 |
| 1993-02-18 | 365 | 379 | 365 | 379 | 21,000 | 1,895 |
| 1993-02-17 | 360 | 360 | 360 | 360 | 10,000 | 1,800 |
| 1993-02-16 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1993-02-15 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1993-02-12 | 365 | 365 | 365 | 365 | 10,000 | 1,825 |
| 1993-02-10 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1993-02-09 | 371 | 379 | 371 | 379 | 5,000 | 1,895 |
| 1993-02-08 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1993-02-05 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 1993-02-04 | 369 | 370 | 369 | 370 | 2,000 | 1,850 |
| 1993-02-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-02-01 | 360 | 360 | 360 | 360 | 10,000 | 1,800 |
| 1993-01-28 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1993-01-27 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1993-01-26 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-01-21 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-01-20 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 1993-01-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-01-06 | 360 | 360 | 358 | 358 | 6,000 | 1,790 |
| 1993-01-05 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
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
