6998 日本タングステン(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 523 | 523 | 523 | 523 | 9,000 | 1,815.97 |
| 1983-12-27 | 559 | 560 | 541 | 541 | 24,000 | 1,878.47 |
| 1983-12-26 | 570 | 576 | 559 | 559 | 47,000 | 1,940.97 |
| 1983-12-24 | 525 | 560 | 525 | 550 | 34,000 | 1,909.72 |
| 1983-12-23 | 530 | 530 | 520 | 520 | 32,000 | 1,805.56 |
| 1983-12-22 | 545 | 545 | 530 | 530 | 14,000 | 1,840.28 |
| 1983-12-21 | 570 | 571 | 540 | 540 | 118,000 | 1,875 |
| 1983-12-20 | 525 | 563 | 525 | 560 | 84,000 | 1,944.44 |
| 1983-12-19 | 518 | 525 | 518 | 525 | 13,000 | 1,822.92 |
| 1983-12-17 | 542 | 545 | 528 | 528 | 79,000 | 1,833.33 |
| 1983-12-16 | 530 | 560 | 529 | 532 | 246,000 | 1,847.22 |
| 1983-12-15 | 481 | 510 | 481 | 502 | 28,000 | 1,743.06 |
| 1983-12-14 | 472 | 477 | 472 | 476 | 17,000 | 1,652.78 |
| 1983-12-12 | 482 | 483 | 482 | 482 | 4,000 | 1,673.61 |
| 1983-12-09 | 487 | 487 | 482 | 482 | 11,000 | 1,673.61 |
| 1983-12-08 | 476 | 482 | 472 | 482 | 6,000 | 1,673.61 |
| 1983-12-07 | 473 | 473 | 470 | 471 | 20,000 | 1,635.42 |
| 1983-12-06 | 475 | 481 | 475 | 475 | 12,000 | 1,649.31 |
| 1983-12-05 | 500 | 500 | 490 | 490 | 22,000 | 1,701.39 |
| 1983-12-03 | 475 | 510 | 475 | 510 | 70,000 | 1,770.83 |
| 1983-12-02 | 480 | 480 | 475 | 475 | 24,000 | 1,649.31 |
| 1983-12-01 | 479 | 480 | 475 | 475 | 22,000 | 1,649.31 |
| 1983-11-30 | 475 | 478 | 475 | 478 | 16,000 | 1,659.72 |
| 1983-11-29 | 480 | 480 | 465 | 465 | 40,000 | 1,614.58 |
| 1983-11-28 | 455 | 470 | 455 | 470 | 10,000 | 1,631.94 |
| 1983-11-26 | 454 | 455 | 450 | 450 | 4,000 | 1,562.50 |
| 1983-11-25 | 457 | 457 | 447 | 447 | 7,000 | 1,552.08 |
| 1983-11-24 | 440 | 458 | 440 | 452 | 10,000 | 1,569.44 |
| 1983-11-22 | 445 | 447 | 445 | 445 | 17,000 | 1,545.14 |
| 1983-11-21 | 443 | 450 | 442 | 450 | 5,000 | 1,562.50 |
| 1983-11-19 | 450 | 450 | 445 | 445 | 7,000 | 1,545.14 |
| 1983-11-18 | 440 | 440 | 440 | 440 | 10,000 | 1,527.78 |
| 1983-11-17 | 449 | 449 | 449 | 449 | 4,000 | 1,559.03 |
| 1983-11-16 | 438 | 450 | 438 | 450 | 6,000 | 1,562.50 |
| 1983-11-15 | 440 | 440 | 436 | 436 | 6,000 | 1,513.89 |
| 1983-11-14 | 449 | 450 | 435 | 435 | 11,000 | 1,510.42 |
| 1983-11-11 | 431 | 450 | 431 | 450 | 8,000 | 1,562.50 |
| 1983-11-10 | 437 | 437 | 431 | 431 | 7,000 | 1,496.53 |
| 1983-11-09 | 441 | 442 | 440 | 442 | 16,000 | 1,534.72 |
| 1983-11-08 | 445 | 445 | 437 | 441 | 19,000 | 1,531.25 |
| 1983-11-07 | 451 | 451 | 441 | 450 | 17,000 | 1,562.50 |
| 1983-11-05 | 452 | 452 | 451 | 451 | 7,000 | 1,565.97 |
| 1983-11-04 | 453 | 453 | 450 | 450 | 12,000 | 1,562.50 |
| 1983-11-02 | 469 | 469 | 469 | 469 | 1,000 | 1,628.47 |
| 1983-11-01 | 451 | 470 | 451 | 470 | 26,000 | 1,631.94 |
| 1983-10-31 | 470 | 475 | 465 | 465 | 26,000 | 1,614.58 |
| 1983-10-28 | 460 | 460 | 450 | 450 | 34,000 | 1,562.50 |
| 1983-10-27 | 490 | 490 | 470 | 480 | 20,000 | 1,666.67 |
| 1983-10-26 | 489 | 495 | 469 | 490 | 61,000 | 1,701.39 |
| 1983-10-25 | 500 | 500 | 480 | 490 | 108,000 | 1,701.39 |
| 1983-10-24 | 465 | 530 | 460 | 530 | 513,000 | 1,840.28 |
| 1983-10-22 | 440 | 450 | 440 | 450 | 25,000 | 1,562.50 |
| 1983-10-21 | 430 | 435 | 430 | 435 | 9,000 | 1,510.42 |
| 1983-10-20 | 418 | 418 | 415 | 415 | 6,000 | 1,440.97 |
| 1983-10-19 | 415 | 415 | 415 | 415 | 14,000 | 1,440.97 |
| 1983-10-18 | 457 | 457 | 440 | 440 | 18,000 | 1,527.78 |
| 1983-10-17 | 454 | 459 | 454 | 457 | 12,000 | 1,586.81 |
| 1983-10-15 | 448 | 459 | 448 | 459 | 8,000 | 1,593.75 |
| 1983-10-14 | 461 | 464 | 446 | 447 | 28,000 | 1,552.08 |
| 1983-10-13 | 459 | 470 | 459 | 465 | 75,000 | 1,614.58 |
| 1983-10-12 | 454 | 460 | 445 | 459 | 111,000 | 1,593.75 |
| 1983-10-11 | 455 | 455 | 441 | 455 | 76,000 | 1,579.86 |
| 1983-10-07 | 450 | 465 | 446 | 446 | 105,000 | 1,548.61 |
| 1983-10-06 | 410 | 421 | 403 | 420 | 27,000 | 1,458.33 |
| 1983-10-05 | 410 | 410 | 400 | 400 | 7,000 | 1,388.89 |
| 1983-10-04 | 415 | 415 | 415 | 415 | 4,000 | 1,440.97 |
| 1983-10-03 | 400 | 420 | 399 | 420 | 19,000 | 1,458.33 |
| 1983-10-01 | 405 | 405 | 400 | 400 | 9,000 | 1,388.89 |
| 1983-09-30 | 410 | 410 | 400 | 405 | 13,000 | 1,406.25 |
| 1983-09-28 | 405 | 405 | 395 | 395 | 11,000 | 1,371.53 |
| 1983-09-27 | 410 | 410 | 400 | 400 | 34,000 | 1,388.89 |
| 1983-09-26 | 415 | 415 | 415 | 415 | 7,000 | 1,440.97 |
| 1983-09-22 | 401 | 401 | 400 | 400 | 4,000 | 1,388.89 |
| 1983-09-21 | 401 | 401 | 400 | 400 | 3,000 | 1,388.89 |
| 1983-09-20 | 413 | 413 | 400 | 400 | 15,000 | 1,388.89 |
| 1983-09-19 | 390 | 410 | 390 | 410 | 7,000 | 1,423.61 |
| 1983-09-17 | 392 | 392 | 392 | 392 | 2,000 | 1,361.11 |
| 1983-09-16 | 400 | 400 | 399 | 399 | 14,000 | 1,385.42 |
| 1983-09-14 | 401 | 401 | 400 | 400 | 8,000 | 1,388.89 |
| 1983-09-13 | 413 | 415 | 413 | 415 | 7,000 | 1,440.97 |
| 1983-09-12 | 418 | 418 | 418 | 418 | 3,000 | 1,451.39 |
| 1983-09-09 | 418 | 418 | 418 | 418 | 17,000 | 1,451.39 |
| 1983-09-08 | 435 | 435 | 434 | 434 | 2,000 | 1,506.94 |
| 1983-09-07 | 434 | 435 | 434 | 435 | 10,000 | 1,510.42 |
| 1983-09-06 | 438 | 438 | 434 | 434 | 7,000 | 1,506.94 |
| 1983-09-05 | 440 | 440 | 440 | 440 | 17,000 | 1,527.78 |
| 1983-09-03 | 436 | 440 | 435 | 435 | 8,000 | 1,510.42 |
| 1983-09-02 | 440 | 441 | 435 | 435 | 28,000 | 1,510.42 |
| 1983-09-01 | 448 | 448 | 432 | 432 | 27,000 | 1,500 |
| 1983-08-31 | 423 | 423 | 423 | 423 | 3,000 | 1,468.75 |
| 1983-08-30 | 416 | 417 | 411 | 411 | 23,000 | 1,427.08 |
| 1983-08-29 | 424 | 424 | 415 | 415 | 8,000 | 1,440.97 |
| 1983-08-27 | 419 | 419 | 419 | 419 | 7,000 | 1,454.86 |
| 1983-08-25 | 440 | 448 | 439 | 439 | 13,000 | 1,524.31 |
| 1983-08-24 | 450 | 450 | 445 | 445 | 18,000 | 1,545.14 |
| 1983-08-23 | 460 | 465 | 452 | 465 | 71,000 | 1,614.58 |
| 1983-08-22 | 470 | 471 | 452 | 453 | 147,000 | 1,572.92 |
| 1983-08-20 | 418 | 450 | 418 | 450 | 54,000 | 1,562.50 |
| 1983-08-19 | 418 | 420 | 418 | 420 | 9,000 | 1,458.33 |
| 1983-08-18 | 420 | 420 | 418 | 418 | 17,000 | 1,451.39 |
| 1983-08-17 | 400 | 401 | 400 | 400 | 7,000 | 1,388.89 |
| 1983-08-16 | 410 | 411 | 400 | 400 | 15,000 | 1,388.89 |
| 1983-08-15 | 408 | 410 | 408 | 410 | 11,000 | 1,423.61 |
| 1983-08-12 | 403 | 410 | 402 | 410 | 7,000 | 1,423.61 |
| 1983-08-11 | 402 | 420 | 402 | 402 | 25,000 | 1,395.83 |
| 1983-08-10 | 410 | 413 | 400 | 400 | 8,000 | 1,388.89 |
| 1983-08-09 | 393 | 394 | 392 | 393 | 8,000 | 1,364.58 |
| 1983-08-08 | 406 | 406 | 393 | 393 | 18,000 | 1,364.58 |
| 1983-08-06 | 406 | 407 | 406 | 406 | 13,000 | 1,409.72 |
| 1983-08-05 | 404 | 407 | 404 | 405 | 6,000 | 1,406.25 |
| 1983-08-04 | 413 | 413 | 400 | 409 | 41,000 | 1,420.14 |
| 1983-08-03 | 409 | 410 | 402 | 410 | 19,000 | 1,423.61 |
| 1983-08-02 | 409 | 414 | 400 | 400 | 29,000 | 1,388.89 |
| 1983-08-01 | 412 | 412 | 400 | 409 | 15,000 | 1,420.14 |
| 1983-07-30 | 423 | 423 | 412 | 412 | 25,000 | 1,430.56 |
| 1983-07-29 | 440 | 444 | 429 | 433 | 78,000 | 1,503.47 |
| 1983-07-28 | 426 | 440 | 425 | 440 | 162,000 | 1,527.78 |
| 1983-07-27 | 391 | 412 | 391 | 411 | 46,000 | 1,427.08 |
| 1983-07-26 | 394 | 398 | 390 | 390 | 12,000 | 1,354.17 |
| 1983-07-25 | 391 | 394 | 390 | 394 | 18,000 | 1,368.06 |
| 1983-07-23 | 393 | 393 | 390 | 390 | 8,000 | 1,354.17 |
| 1983-07-22 | 390 | 393 | 390 | 392 | 5,000 | 1,361.11 |
| 1983-07-21 | 399 | 400 | 380 | 380 | 13,000 | 1,319.44 |
| 1983-07-20 | 400 | 400 | 400 | 400 | 8,000 | 1,388.89 |
| 1983-07-19 | 408 | 408 | 399 | 399 | 12,000 | 1,385.42 |
| 1983-07-18 | 400 | 410 | 399 | 408 | 23,000 | 1,416.67 |
| 1983-07-15 | 399 | 400 | 391 | 399 | 34,000 | 1,385.42 |
| 1983-07-14 | 399 | 400 | 396 | 400 | 15,000 | 1,388.89 |
| 1983-07-13 | 387 | 415 | 387 | 413 | 63,000 | 1,434.03 |
| 1983-07-12 | 388 | 388 | 388 | 388 | 2,000 | 1,347.22 |
| 1983-07-11 | 372 | 375 | 372 | 373 | 7,000 | 1,295.14 |
| 1983-07-09 | 376 | 376 | 364 | 364 | 7,000 | 1,263.89 |
| 1983-07-08 | 371 | 375 | 371 | 375 | 15,000 | 1,302.08 |
| 1983-07-04 | 400 | 400 | 394 | 394 | 9,000 | 1,368.06 |
| 1983-07-02 | 395 | 400 | 395 | 397 | 17,000 | 1,378.47 |
| 1983-07-01 | 381 | 400 | 381 | 390 | 28,000 | 1,354.17 |
| 1983-06-28 | 345 | 346 | 345 | 346 | 5,000 | 1,201.39 |
| 1983-06-27 | 350 | 350 | 340 | 340 | 17,000 | 1,180.56 |
| 1983-06-25 | 355 | 356 | 350 | 351 | 12,000 | 1,218.75 |
| 1983-06-24 | 369 | 369 | 348 | 356 | 21,000 | 1,236.11 |
| 1983-06-22 | 382 | 383 | 374 | 374 | 17,000 | 1,298.61 |
| 1983-06-21 | 383 | 383 | 382 | 382 | 17,000 | 1,326.39 |
| 1983-06-20 | 393 | 393 | 393 | 393 | 1,000 | 1,364.58 |
| 1983-06-17 | 395 | 396 | 392 | 393 | 23,000 | 1,364.58 |
| 1983-06-16 | 398 | 399 | 398 | 399 | 16,000 | 1,385.42 |
| 1983-06-15 | 413 | 413 | 400 | 400 | 18,000 | 1,388.89 |
| 1983-06-14 | 416 | 420 | 404 | 415 | 17,000 | 1,440.97 |
| 1983-06-13 | 418 | 425 | 411 | 420 | 76,000 | 1,458.33 |
| 1983-06-11 | 420 | 420 | 420 | 420 | 15,000 | 1,458.33 |
| 1983-06-10 | 398 | 424 | 397 | 420 | 155,000 | 1,458.33 |
| 1983-06-09 | 384 | 400 | 384 | 397 | 51,000 | 1,378.47 |
| 1983-06-08 | 385 | 395 | 380 | 394 | 49,000 | 1,368.06 |
| 1983-06-07 | 404 | 404 | 395 | 395 | 35,000 | 1,371.53 |
| 1983-06-06 | 408 | 420 | 408 | 409 | 47,000 | 1,420.14 |
| 1983-06-04 | 415 | 417 | 411 | 417 | 49,000 | 1,447.92 |
| 1983-06-03 | 419 | 430 | 410 | 420 | 119,000 | 1,458.33 |
| 1983-06-02 | 450 | 450 | 425 | 425 | 174,000 | 1,475.69 |
| 1983-06-01 | 405 | 450 | 390 | 440 | 293,000 | 1,527.78 |
| 1983-05-31 | 400 | 405 | 378 | 405 | 312,000 | 1,406.25 |
| 1983-05-30 | 370 | 400 | 370 | 400 | 297,000 | 1,388.89 |
| 1983-05-28 | 340 | 360 | 340 | 355 | 71,000 | 1,232.64 |
| 1983-05-27 | 315 | 330 | 315 | 330 | 23,000 | 1,145.83 |
| 1983-05-26 | 312 | 313 | 312 | 312 | 8,000 | 1,083.33 |
| 1983-05-25 | 313 | 313 | 312 | 312 | 4,000 | 1,083.33 |
| 1983-05-24 | 312 | 312 | 312 | 312 | 2,000 | 1,083.33 |
| 1983-05-23 | 311 | 311 | 311 | 311 | 5,000 | 1,079.86 |
| 1983-05-20 | 319 | 319 | 307 | 308 | 8,000 | 1,069.44 |
| 1983-05-19 | 320 | 320 | 319 | 319 | 14,000 | 1,107.64 |
| 1983-05-18 | 319 | 319 | 319 | 319 | 3,000 | 1,107.64 |
| 1983-05-17 | 310 | 320 | 310 | 320 | 9,000 | 1,111.11 |
| 1983-05-16 | 320 | 320 | 320 | 320 | 12,000 | 1,111.11 |
| 1983-05-14 | 314 | 319 | 310 | 319 | 24,000 | 1,107.64 |
| 1983-05-12 | 311 | 311 | 310 | 310 | 6,000 | 1,076.39 |
| 1983-05-11 | 313 | 313 | 310 | 312 | 21,000 | 1,083.33 |
| 1983-05-10 | 319 | 319 | 312 | 312 | 22,000 | 1,083.33 |
| 1983-05-09 | 314 | 320 | 314 | 320 | 8,000 | 1,111.11 |
| 1983-05-07 | 315 | 320 | 313 | 313 | 18,000 | 1,086.81 |
| 1983-05-06 | 320 | 321 | 310 | 310 | 51,000 | 1,076.39 |
| 1983-05-04 | 305 | 310 | 305 | 310 | 22,000 | 1,076.39 |
| 1983-05-02 | 307 | 307 | 301 | 302 | 17,000 | 1,048.61 |
| 1983-04-30 | 305 | 305 | 305 | 305 | 15,000 | 1,059.03 |
| 1983-04-28 | 284 | 285 | 283 | 283 | 8,000 | 982.64 |
| 1983-04-27 | 281 | 281 | 279 | 279 | 3,000 | 968.75 |
| 1983-04-26 | 278 | 278 | 278 | 278 | 2,000 | 965.28 |
| 1983-04-25 | 297 | 297 | 290 | 290 | 6,000 | 1,006.94 |
| 1983-04-23 | 300 | 300 | 300 | 300 | 11,000 | 1,041.67 |
| 1983-04-22 | 311 | 311 | 311 | 311 | 1,000 | 1,079.86 |
| 1983-04-21 | 312 | 312 | 312 | 312 | 16,000 | 1,083.33 |
| 1983-04-20 | 300 | 305 | 295 | 300 | 24,000 | 1,041.67 |
| 1983-04-19 | 295 | 295 | 295 | 295 | 7,000 | 1,024.31 |
| 1983-04-18 | 295 | 295 | 281 | 281 | 5,000 | 975.69 |
| 1983-04-15 | 279 | 297 | 279 | 297 | 5,000 | 1,031.25 |
| 1983-04-14 | 276 | 276 | 276 | 276 | 1,000 | 958.33 |
| 1983-04-13 | 275 | 275 | 275 | 275 | 1,000 | 954.86 |
| 1983-04-08 | 274 | 274 | 274 | 274 | 5,000 | 951.39 |
| 1983-04-07 | 274 | 274 | 274 | 274 | 2,000 | 951.39 |
| 1983-04-05 | 271 | 271 | 271 | 271 | 2,000 | 940.97 |
| 1983-04-01 | 269 | 269 | 269 | 269 | 4,000 | 934.03 |
| 1983-03-30 | 266 | 266 | 265 | 265 | 3,000 | 920.14 |
| 1983-03-26 | 270 | 270 | 270 | 270 | 2,000 | 937.50 |
| 1983-03-25 | 270 | 270 | 270 | 270 | 1,000 | 937.50 |
| 1983-03-24 | 270 | 270 | 265 | 265 | 5,000 | 920.14 |
| 1983-03-23 | 271 | 271 | 270 | 270 | 3,000 | 937.50 |
| 1983-03-18 | 270 | 270 | 269 | 270 | 20,000 | 937.50 |
| 1983-03-17 | 270 | 270 | 270 | 270 | 7,000 | 937.50 |
| 1983-03-16 | 270 | 270 | 270 | 270 | 4,000 | 937.50 |
| 1983-03-15 | 270 | 271 | 270 | 270 | 13,000 | 937.50 |
| 1983-03-14 | 274 | 274 | 270 | 271 | 9,000 | 940.97 |
| 1983-03-12 | 281 | 282 | 281 | 282 | 3,000 | 979.17 |
| 1983-03-11 | 290 | 291 | 286 | 286 | 15,000 | 993.06 |
| 1983-03-10 | 294 | 294 | 288 | 288 | 3,000 | 1,000 |
| 1983-03-09 | 290 | 295 | 290 | 295 | 4,000 | 1,024.31 |
| 1983-03-08 | 286 | 286 | 286 | 286 | 2,000 | 993.06 |
| 1983-03-07 | 286 | 286 | 286 | 286 | 3,000 | 993.06 |
| 1983-03-05 | 281 | 281 | 281 | 281 | 1,000 | 975.69 |
| 1983-03-04 | 281 | 284 | 281 | 284 | 4,000 | 986.11 |
| 1983-03-03 | 284 | 284 | 281 | 281 | 5,000 | 975.69 |
| 1983-02-28 | 285 | 285 | 285 | 285 | 1,000 | 989.58 |
| 1983-02-25 | 295 | 295 | 290 | 290 | 4,000 | 1,006.94 |
| 1983-02-24 | 290 | 290 | 290 | 290 | 5,000 | 1,006.94 |
| 1983-02-22 | 296 | 296 | 296 | 296 | 1,000 | 1,027.78 |
| 1983-02-18 | 299 | 299 | 298 | 298 | 6,000 | 1,034.72 |
| 1983-02-17 | 307 | 307 | 300 | 300 | 9,000 | 1,041.67 |
| 1983-02-16 | 305 | 307 | 304 | 307 | 16,000 | 1,065.97 |
| 1983-02-15 | 300 | 305 | 299 | 303 | 37,000 | 1,052.08 |
| 1983-02-14 | 293 | 298 | 290 | 298 | 16,000 | 1,034.72 |
| 1983-02-12 | 276 | 300 | 276 | 300 | 7,000 | 1,041.67 |
| 1983-02-10 | 271 | 275 | 271 | 271 | 10,000 | 940.97 |
| 1983-02-09 | 275 | 275 | 270 | 271 | 5,000 | 940.97 |
| 1983-02-08 | 275 | 275 | 275 | 275 | 1,000 | 954.86 |
| 1983-02-05 | 270 | 270 | 270 | 270 | 4,000 | 937.50 |
| 1983-02-03 | 280 | 281 | 280 | 281 | 4,000 | 975.69 |
| 1983-02-02 | 266 | 270 | 266 | 270 | 7,000 | 937.50 |
| 1983-02-01 | 262 | 262 | 262 | 262 | 13,000 | 909.72 |
| 1983-01-31 | 261 | 261 | 261 | 261 | 5,000 | 906.25 |
| 1983-01-29 | 260 | 260 | 260 | 260 | 5,000 | 902.78 |
| 1983-01-28 | 268 | 268 | 260 | 260 | 9,000 | 902.78 |
| 1983-01-27 | 269 | 269 | 260 | 269 | 20,000 | 934.03 |
| 1983-01-26 | 269 | 269 | 269 | 269 | 1,000 | 934.03 |
| 1983-01-24 | 269 | 269 | 269 | 269 | 1,000 | 934.03 |
| 1983-01-18 | 281 | 281 | 281 | 281 | 6,000 | 975.69 |
| 1983-01-17 | 282 | 282 | 281 | 281 | 2,000 | 975.69 |
| 1983-01-14 | 281 | 281 | 280 | 281 | 4,000 | 975.69 |
| 1983-01-13 | 281 | 281 | 281 | 281 | 4,000 | 975.69 |
| 1983-01-11 | 282 | 282 | 281 | 281 | 6,000 | 975.69 |
| 1983-01-10 | 280 | 281 | 280 | 281 | 5,000 | 975.69 |
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
