6998 日本タングステン(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 1986-12-26 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1986-12-25 | 501 | 501 | 485 | 490 | 60,000 | 2,450 |
| 1986-12-24 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1986-12-23 | 509 | 509 | 502 | 502 | 4,000 | 2,510 |
| 1986-12-22 | 502 | 510 | 502 | 510 | 7,000 | 2,550 |
| 1986-12-19 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1986-12-18 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1986-12-17 | 510 | 518 | 510 | 518 | 10,000 | 2,590 |
| 1986-12-16 | 516 | 516 | 515 | 515 | 3,000 | 2,575 |
| 1986-12-15 | 509 | 520 | 509 | 515 | 5,000 | 2,575 |
| 1986-12-12 | 520 | 520 | 506 | 509 | 7,000 | 2,545 |
| 1986-12-11 | 520 | 520 | 508 | 509 | 12,000 | 2,545 |
| 1986-12-10 | 515 | 515 | 514 | 514 | 8,000 | 2,570 |
| 1986-12-09 | 515 | 520 | 515 | 515 | 4,000 | 2,575 |
| 1986-12-08 | 516 | 517 | 515 | 515 | 4,000 | 2,575 |
| 1986-12-06 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1986-12-05 | 511 | 513 | 510 | 512 | 7,000 | 2,560 |
| 1986-12-04 | 517 | 517 | 511 | 511 | 8,000 | 2,555 |
| 1986-12-03 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1986-12-02 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 1986-12-01 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1986-11-29 | 516 | 516 | 516 | 516 | 3,000 | 2,580 |
| 1986-11-28 | 519 | 520 | 516 | 520 | 3,000 | 2,600 |
| 1986-11-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1986-11-26 | 522 | 522 | 522 | 522 | 4,000 | 2,610 |
| 1986-11-25 | 528 | 528 | 515 | 515 | 8,000 | 2,575 |
| 1986-11-19 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 1986-11-18 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1986-11-17 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 1986-11-14 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1986-11-11 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1986-11-10 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1986-11-01 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1986-10-31 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1986-10-30 | 567 | 567 | 567 | 567 | 3,000 | 2,835 |
| 1986-10-29 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1986-10-28 | 576 | 576 | 570 | 570 | 8,000 | 2,850 |
| 1986-10-27 | 559 | 570 | 559 | 570 | 7,000 | 2,850 |
| 1986-10-25 | 550 | 550 | 549 | 550 | 7,000 | 2,750 |
| 1986-10-24 | 533 | 550 | 533 | 549 | 8,000 | 2,745 |
| 1986-10-23 | 517 | 530 | 517 | 530 | 3,000 | 2,650 |
| 1986-10-22 | 517 | 517 | 517 | 517 | 2,000 | 2,585 |
| 1986-10-21 | 517 | 520 | 517 | 520 | 4,000 | 2,600 |
| 1986-10-20 | 520 | 520 | 516 | 520 | 8,000 | 2,600 |
| 1986-10-17 | 516 | 520 | 516 | 520 | 10,000 | 2,600 |
| 1986-10-16 | 511 | 511 | 511 | 511 | 4,000 | 2,555 |
| 1986-10-15 | 515 | 515 | 511 | 511 | 8,000 | 2,555 |
| 1986-10-14 | 511 | 511 | 511 | 511 | 5,000 | 2,555 |
| 1986-10-13 | 501 | 502 | 500 | 500 | 4,000 | 2,500 |
| 1986-10-09 | 501 | 502 | 500 | 502 | 5,000 | 2,510 |
| 1986-10-08 | 501 | 501 | 500 | 500 | 7,000 | 2,500 |
| 1986-10-06 | 490 | 501 | 490 | 500 | 3,000 | 2,500 |
| 1986-10-04 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1986-10-02 | 506 | 506 | 500 | 500 | 12,000 | 2,500 |
| 1986-10-01 | 510 | 511 | 506 | 506 | 5,000 | 2,530 |
| 1986-09-30 | 520 | 520 | 510 | 510 | 4,000 | 2,550 |
| 1986-09-29 | 505 | 510 | 505 | 510 | 8,000 | 2,550 |
| 1986-09-27 | 520 | 520 | 510 | 510 | 9,000 | 2,550 |
| 1986-09-26 | 525 | 525 | 520 | 521 | 3,000 | 2,605 |
| 1986-09-25 | 540 | 540 | 535 | 535 | 6,000 | 2,675 |
| 1986-09-24 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1986-09-22 | 540 | 541 | 540 | 540 | 6,000 | 2,700 |
| 1986-09-18 | 540 | 550 | 540 | 540 | 5,000 | 2,700 |
| 1986-09-17 | 531 | 550 | 531 | 550 | 5,000 | 2,750 |
| 1986-09-16 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1986-09-12 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 1986-09-11 | 561 | 561 | 550 | 550 | 10,000 | 2,750 |
| 1986-09-10 | 571 | 571 | 570 | 571 | 10,000 | 2,855 |
| 1986-09-09 | 570 | 570 | 570 | 570 | 9,000 | 2,850 |
| 1986-09-08 | 590 | 590 | 575 | 576 | 19,000 | 2,880 |
| 1986-09-06 | 591 | 591 | 590 | 590 | 6,000 | 2,950 |
| 1986-09-05 | 596 | 596 | 590 | 590 | 7,000 | 2,950 |
| 1986-09-04 | 595 | 600 | 595 | 595 | 8,000 | 2,975 |
| 1986-09-03 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
| 1986-08-30 | 591 | 591 | 590 | 590 | 5,000 | 2,950 |
| 1986-08-29 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 1986-08-28 | 591 | 591 | 590 | 591 | 7,000 | 2,955 |
| 1986-08-27 | 590 | 592 | 590 | 592 | 11,000 | 2,960 |
| 1986-08-26 | 581 | 600 | 581 | 590 | 13,000 | 2,950 |
| 1986-08-25 | 570 | 571 | 570 | 570 | 33,000 | 2,850 |
| 1986-08-23 | 585 | 585 | 570 | 570 | 23,000 | 2,850 |
| 1986-08-21 | 659 | 659 | 650 | 650 | 15,000 | 3,250 |
| 1986-08-20 | 659 | 659 | 659 | 659 | 8,000 | 3,295 |
| 1986-08-19 | 672 | 673 | 657 | 657 | 19,000 | 3,285 |
| 1986-08-18 | 674 | 674 | 672 | 674 | 12,000 | 3,370 |
| 1986-08-15 | 674 | 674 | 674 | 674 | 9,000 | 3,370 |
| 1986-08-13 | 674 | 681 | 660 | 674 | 18,000 | 3,370 |
| 1986-08-12 | 675 | 676 | 660 | 673 | 19,000 | 3,365 |
| 1986-08-11 | 675 | 679 | 675 | 679 | 11,000 | 3,395 |
| 1986-08-08 | 660 | 681 | 660 | 681 | 16,000 | 3,405 |
| 1986-08-07 | 665 | 680 | 655 | 655 | 18,000 | 3,275 |
| 1986-08-06 | 670 | 681 | 663 | 663 | 18,000 | 3,315 |
| 1986-08-05 | 660 | 663 | 650 | 662 | 9,000 | 3,310 |
| 1986-08-04 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1986-08-02 | 650 | 655 | 650 | 650 | 14,000 | 3,250 |
| 1986-07-31 | 665 | 665 | 660 | 665 | 9,000 | 3,325 |
| 1986-07-30 | 665 | 665 | 660 | 660 | 15,000 | 3,300 |
| 1986-07-29 | 680 | 681 | 660 | 660 | 15,000 | 3,300 |
| 1986-07-28 | 680 | 680 | 679 | 680 | 12,000 | 3,400 |
| 1986-07-26 | 680 | 680 | 680 | 680 | 13,000 | 3,400 |
| 1986-07-25 | 681 | 681 | 675 | 680 | 36,000 | 3,400 |
| 1986-07-24 | 700 | 700 | 681 | 681 | 23,000 | 3,405 |
| 1986-07-23 | 711 | 711 | 680 | 680 | 25,000 | 3,400 |
| 1986-07-22 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 1986-07-21 | 720 | 730 | 710 | 710 | 19,000 | 3,550 |
| 1986-07-19 | 730 | 740 | 730 | 730 | 13,000 | 3,650 |
| 1986-07-18 | 740 | 745 | 730 | 730 | 10,000 | 3,650 |
| 1986-07-17 | 724 | 740 | 724 | 740 | 17,000 | 3,700 |
| 1986-07-16 | 740 | 740 | 728 | 728 | 5,000 | 3,640 |
| 1986-07-15 | 740 | 740 | 730 | 740 | 26,000 | 3,700 |
| 1986-07-11 | 699 | 700 | 690 | 700 | 11,000 | 3,500 |
| 1986-07-10 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1986-07-09 | 730 | 730 | 710 | 710 | 6,000 | 3,550 |
| 1986-07-08 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1986-07-07 | 752 | 752 | 740 | 740 | 16,000 | 3,700 |
| 1986-07-05 | 760 | 760 | 752 | 752 | 14,000 | 3,760 |
| 1986-07-04 | 781 | 782 | 774 | 774 | 54,000 | 3,870 |
| 1986-07-03 | 763 | 780 | 763 | 780 | 66,000 | 3,900 |
| 1986-07-02 | 741 | 770 | 741 | 751 | 85,000 | 3,755 |
| 1986-07-01 | 759 | 770 | 740 | 740 | 14,000 | 3,700 |
| 1986-06-30 | 751 | 781 | 751 | 760 | 73,000 | 3,800 |
| 1986-06-28 | 744 | 745 | 740 | 745 | 62,000 | 3,725 |
| 1986-06-27 | 745 | 764 | 740 | 745 | 86,000 | 3,725 |
| 1986-06-26 | 699 | 720 | 696 | 720 | 35,000 | 3,600 |
| 1986-06-25 | 696 | 699 | 695 | 699 | 4,000 | 3,495 |
| 1986-06-24 | 689 | 690 | 688 | 690 | 10,000 | 3,450 |
| 1986-06-23 | 690 | 691 | 690 | 690 | 17,000 | 3,450 |
| 1986-06-20 | 692 | 699 | 690 | 690 | 14,000 | 3,450 |
| 1986-06-19 | 699 | 699 | 690 | 690 | 7,000 | 3,450 |
| 1986-06-18 | 688 | 699 | 688 | 690 | 9,000 | 3,450 |
| 1986-06-17 | 699 | 699 | 687 | 688 | 5,000 | 3,440 |
| 1986-06-16 | 686 | 700 | 685 | 700 | 9,000 | 3,500 |
| 1986-06-13 | 682 | 685 | 682 | 685 | 4,000 | 3,425 |
| 1986-06-12 | 682 | 700 | 680 | 700 | 14,000 | 3,500 |
| 1986-06-11 | 695 | 700 | 680 | 680 | 26,000 | 3,400 |
| 1986-06-10 | 700 | 705 | 691 | 691 | 19,000 | 3,455 |
| 1986-06-09 | 701 | 705 | 701 | 705 | 2,000 | 3,525 |
| 1986-06-07 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1986-06-06 | 700 | 700 | 699 | 699 | 5,000 | 3,495 |
| 1986-06-05 | 704 | 720 | 702 | 720 | 12,000 | 3,600 |
| 1986-06-04 | 702 | 703 | 702 | 703 | 7,000 | 3,515 |
| 1986-06-03 | 714 | 720 | 702 | 702 | 11,000 | 3,510 |
| 1986-06-02 | 720 | 720 | 714 | 714 | 21,000 | 3,570 |
| 1986-05-31 | 690 | 691 | 690 | 691 | 10,000 | 3,455 |
| 1986-05-30 | 686 | 710 | 686 | 710 | 8,000 | 3,550 |
| 1986-05-29 | 700 | 700 | 695 | 700 | 16,000 | 3,500 |
| 1986-05-28 | 695 | 700 | 695 | 700 | 26,000 | 3,500 |
| 1986-05-27 | 700 | 700 | 695 | 695 | 2,000 | 3,475 |
| 1986-05-26 | 710 | 711 | 710 | 710 | 3,000 | 3,550 |
| 1986-05-24 | 710 | 710 | 700 | 700 | 8,000 | 3,500 |
| 1986-05-23 | 710 | 710 | 700 | 700 | 48,000 | 3,500 |
| 1986-05-22 | 710 | 710 | 709 | 709 | 17,000 | 3,545 |
| 1986-05-21 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1986-05-20 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 1986-05-17 | 710 | 710 | 705 | 705 | 3,000 | 3,525 |
| 1986-05-16 | 716 | 716 | 710 | 710 | 7,000 | 3,550 |
| 1986-05-15 | 725 | 725 | 716 | 716 | 10,000 | 3,580 |
| 1986-05-14 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1986-05-13 | 715 | 720 | 715 | 720 | 2,000 | 3,600 |
| 1986-05-12 | 725 | 725 | 715 | 715 | 13,000 | 3,575 |
| 1986-05-09 | 715 | 723 | 710 | 723 | 11,000 | 3,615 |
| 1986-05-08 | 725 | 726 | 725 | 725 | 4,000 | 3,625 |
| 1986-05-07 | 740 | 740 | 725 | 725 | 4,000 | 3,625 |
| 1986-05-06 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1986-05-02 | 720 | 725 | 718 | 718 | 10,000 | 3,590 |
| 1986-04-28 | 768 | 769 | 760 | 760 | 5,000 | 3,800 |
| 1986-04-26 | 775 | 775 | 770 | 770 | 7,000 | 3,850 |
| 1986-04-25 | 741 | 783 | 741 | 775 | 38,000 | 3,875 |
| 1986-04-24 | 712 | 736 | 711 | 736 | 18,000 | 3,680 |
| 1986-04-23 | 710 | 711 | 710 | 710 | 12,000 | 3,550 |
| 1986-04-21 | 710 | 710 | 710 | 710 | 8,000 | 3,550 |
| 1986-04-19 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1986-04-17 | 758 | 758 | 750 | 750 | 2,000 | 3,750 |
| 1986-04-16 | 746 | 759 | 746 | 759 | 16,000 | 3,795 |
| 1986-04-14 | 686 | 686 | 686 | 686 | 4,000 | 3,430 |
| 1986-04-11 | 698 | 698 | 681 | 681 | 12,000 | 3,405 |
| 1986-04-10 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1986-04-09 | 725 | 725 | 725 | 725 | 4,000 | 3,625 |
| 1986-04-08 | 730 | 730 | 729 | 729 | 2,000 | 3,645 |
| 1986-04-05 | 748 | 748 | 740 | 740 | 3,000 | 3,700 |
| 1986-04-04 | 750 | 750 | 748 | 748 | 10,000 | 3,740 |
| 1986-04-03 | 760 | 760 | 759 | 759 | 2,000 | 3,795 |
| 1986-04-02 | 760 | 770 | 760 | 770 | 3,000 | 3,850 |
| 1986-04-01 | 770 | 770 | 770 | 770 | 7,000 | 3,850 |
| 1986-03-28 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1986-03-27 | 690 | 690 | 690 | 690 | 11,000 | 3,450 |
| 1986-03-26 | 861 | 873 | 860 | 872 | 26,000 | 3,633.33 |
| 1986-03-25 | 830 | 861 | 830 | 850 | 26,000 | 3,541.67 |
| 1986-03-24 | 825 | 831 | 821 | 830 | 23,000 | 3,458.33 |
| 1986-03-22 | 821 | 821 | 821 | 821 | 4,000 | 3,420.83 |
| 1986-03-20 | 825 | 830 | 820 | 820 | 15,000 | 3,416.67 |
| 1986-03-19 | 840 | 840 | 820 | 825 | 23,000 | 3,437.50 |
| 1986-03-18 | 860 | 860 | 850 | 850 | 18,000 | 3,541.67 |
| 1986-03-17 | 870 | 880 | 860 | 880 | 11,000 | 3,666.67 |
| 1986-03-15 | 879 | 880 | 860 | 860 | 10,000 | 3,583.33 |
| 1986-03-14 | 880 | 895 | 879 | 880 | 10,000 | 3,666.67 |
| 1986-03-13 | 880 | 890 | 880 | 880 | 11,000 | 3,666.67 |
| 1986-03-12 | 880 | 895 | 880 | 895 | 17,000 | 3,729.17 |
| 1986-03-11 | 900 | 900 | 880 | 880 | 15,000 | 3,666.67 |
| 1986-03-10 | 905 | 905 | 900 | 900 | 12,000 | 3,750 |
| 1986-03-07 | 916 | 916 | 900 | 910 | 28,000 | 3,791.67 |
| 1986-03-06 | 930 | 930 | 910 | 920 | 56,000 | 3,833.33 |
| 1986-03-04 | 845 | 847 | 845 | 847 | 2,000 | 3,529.17 |
| 1986-03-03 | 835 | 849 | 835 | 849 | 4,000 | 3,537.50 |
| 1986-03-01 | 820 | 820 | 820 | 820 | 3,000 | 3,416.67 |
| 1986-02-28 | 820 | 821 | 815 | 815 | 7,000 | 3,395.83 |
| 1986-02-27 | 820 | 820 | 820 | 820 | 5,000 | 3,416.67 |
| 1986-02-26 | 820 | 821 | 820 | 821 | 11,000 | 3,420.83 |
| 1986-02-25 | 820 | 820 | 820 | 820 | 2,000 | 3,416.67 |
| 1986-02-24 | 817 | 817 | 816 | 817 | 3,000 | 3,404.17 |
| 1986-02-22 | 816 | 816 | 816 | 816 | 2,000 | 3,400 |
| 1986-02-21 | 816 | 820 | 815 | 816 | 8,000 | 3,400 |
| 1986-02-20 | 816 | 816 | 815 | 815 | 7,000 | 3,395.83 |
| 1986-02-19 | 805 | 805 | 805 | 805 | 4,000 | 3,354.17 |
| 1986-02-18 | 810 | 810 | 801 | 805 | 21,000 | 3,354.17 |
| 1986-02-17 | 820 | 821 | 820 | 820 | 9,000 | 3,416.67 |
| 1986-02-15 | 849 | 849 | 830 | 830 | 5,000 | 3,458.33 |
| 1986-02-14 | 850 | 852 | 849 | 849 | 10,000 | 3,537.50 |
| 1986-02-13 | 840 | 849 | 840 | 849 | 4,000 | 3,537.50 |
| 1986-02-12 | 850 | 850 | 835 | 840 | 15,000 | 3,500 |
| 1986-02-10 | 863 | 863 | 851 | 851 | 20,000 | 3,545.83 |
| 1986-02-07 | 861 | 862 | 861 | 862 | 3,000 | 3,591.67 |
| 1986-02-06 | 880 | 880 | 861 | 861 | 5,000 | 3,587.50 |
| 1986-02-05 | 880 | 890 | 880 | 880 | 14,000 | 3,666.67 |
| 1986-02-04 | 880 | 880 | 880 | 880 | 11,000 | 3,666.67 |
| 1986-02-03 | 880 | 881 | 880 | 880 | 10,000 | 3,666.67 |
| 1986-02-01 | 898 | 898 | 880 | 880 | 9,000 | 3,666.67 |
| 1986-01-31 | 880 | 895 | 880 | 892 | 11,000 | 3,716.67 |
| 1986-01-30 | 890 | 894 | 880 | 881 | 18,000 | 3,670.83 |
| 1986-01-29 | 880 | 890 | 880 | 890 | 62,000 | 3,708.33 |
| 1986-01-28 | 880 | 880 | 860 | 870 | 19,000 | 3,625 |
| 1986-01-27 | 850 | 875 | 845 | 870 | 24,000 | 3,625 |
| 1986-01-25 | 840 | 850 | 840 | 840 | 12,000 | 3,500 |
| 1986-01-24 | 840 | 840 | 830 | 840 | 14,000 | 3,500 |
| 1986-01-23 | 849 | 849 | 840 | 840 | 14,000 | 3,500 |
| 1986-01-22 | 854 | 854 | 840 | 849 | 10,000 | 3,537.50 |
| 1986-01-21 | 869 | 875 | 855 | 855 | 31,000 | 3,562.50 |
| 1986-01-20 | 850 | 879 | 850 | 870 | 52,000 | 3,625 |
| 1986-01-18 | 848 | 848 | 835 | 840 | 31,000 | 3,500 |
| 1986-01-17 | 811 | 840 | 811 | 840 | 16,000 | 3,500 |
| 1986-01-16 | 800 | 810 | 800 | 810 | 21,000 | 3,375 |
| 1986-01-13 | 801 | 801 | 800 | 800 | 9,000 | 3,333.33 |
| 1986-01-10 | 800 | 800 | 800 | 800 | 5,000 | 3,333.33 |
| 1986-01-09 | 801 | 801 | 800 | 800 | 12,000 | 3,333.33 |
| 1986-01-08 | 814 | 814 | 800 | 800 | 8,000 | 3,333.33 |
| 1986-01-07 | 801 | 810 | 800 | 800 | 7,000 | 3,333.33 |
| 1986-01-06 | 801 | 801 | 800 | 800 | 9,000 | 3,333.33 |
| 1986-01-04 | 810 | 810 | 800 | 800 | 3,000 | 3,333.33 |
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