6998 日本タングステン(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1987-12-26 | 552 | 555 | 540 | 540 | 11,000 | 2,700 |
| 1987-12-25 | 561 | 561 | 550 | 551 | 14,000 | 2,755 |
| 1987-12-24 | 580 | 580 | 560 | 560 | 29,000 | 2,800 |
| 1987-12-23 | 578 | 580 | 578 | 579 | 5,000 | 2,895 |
| 1987-12-22 | 576 | 582 | 576 | 578 | 4,000 | 2,890 |
| 1987-12-21 | 582 | 582 | 570 | 572 | 10,000 | 2,860 |
| 1987-12-18 | 600 | 600 | 582 | 582 | 9,000 | 2,910 |
| 1987-12-17 | 581 | 582 | 581 | 582 | 10,000 | 2,910 |
| 1987-12-16 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1987-12-15 | 580 | 590 | 570 | 590 | 8,000 | 2,950 |
| 1987-12-14 | 580 | 581 | 570 | 570 | 7,000 | 2,850 |
| 1987-12-11 | 601 | 601 | 580 | 590 | 8,000 | 2,950 |
| 1987-12-10 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1987-12-09 | 581 | 581 | 581 | 581 | 6,000 | 2,905 |
| 1987-12-07 | 580 | 580 | 550 | 561 | 11,000 | 2,805 |
| 1987-12-05 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 1987-12-04 | 579 | 581 | 560 | 560 | 33,000 | 2,800 |
| 1987-12-02 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1987-12-01 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1987-11-30 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1987-11-28 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 1987-11-27 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1987-11-25 | 579 | 580 | 575 | 580 | 12,000 | 2,900 |
| 1987-11-24 | 592 | 594 | 589 | 589 | 10,000 | 2,945 |
| 1987-11-20 | 584 | 589 | 584 | 589 | 3,000 | 2,945 |
| 1987-11-18 | 586 | 586 | 556 | 557 | 17,000 | 2,785 |
| 1987-11-17 | 596 | 596 | 596 | 596 | 10,000 | 2,980 |
| 1987-11-16 | 556 | 556 | 556 | 556 | 6,000 | 2,780 |
| 1987-11-11 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 1987-11-09 | 599 | 599 | 599 | 599 | 4,000 | 2,995 |
| 1987-11-07 | 600 | 600 | 599 | 599 | 3,000 | 2,995 |
| 1987-11-06 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1987-11-05 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
| 1987-11-02 | 615 | 620 | 615 | 620 | 5,000 | 3,100 |
| 1987-10-31 | 580 | 600 | 575 | 600 | 5,000 | 3,000 |
| 1987-10-30 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1987-10-29 | 580 | 580 | 570 | 580 | 8,000 | 2,900 |
| 1987-10-28 | 590 | 590 | 585 | 585 | 11,000 | 2,925 |
| 1987-10-27 | 599 | 600 | 599 | 600 | 10,000 | 3,000 |
| 1987-10-26 | 607 | 607 | 590 | 590 | 6,000 | 2,950 |
| 1987-10-24 | 622 | 622 | 607 | 607 | 12,000 | 3,035 |
| 1987-10-23 | 626 | 627 | 626 | 627 | 9,000 | 3,135 |
| 1987-10-22 | 650 | 651 | 650 | 650 | 15,000 | 3,250 |
| 1987-10-21 | 586 | 586 | 585 | 585 | 5,000 | 2,925 |
| 1987-10-19 | 670 | 670 | 641 | 645 | 14,000 | 3,225 |
| 1987-10-16 | 696 | 696 | 670 | 670 | 19,000 | 3,350 |
| 1987-10-15 | 700 | 705 | 700 | 700 | 26,000 | 3,500 |
| 1987-10-14 | 701 | 705 | 700 | 705 | 18,000 | 3,525 |
| 1987-10-13 | 690 | 700 | 685 | 700 | 8,000 | 3,500 |
| 1987-10-12 | 710 | 710 | 690 | 695 | 12,000 | 3,475 |
| 1987-10-09 | 716 | 720 | 710 | 715 | 7,000 | 3,575 |
| 1987-10-08 | 714 | 730 | 710 | 720 | 31,000 | 3,600 |
| 1987-10-07 | 706 | 720 | 706 | 720 | 8,000 | 3,600 |
| 1987-10-06 | 700 | 700 | 680 | 680 | 22,000 | 3,400 |
| 1987-10-05 | 681 | 682 | 653 | 671 | 18,000 | 3,355 |
| 1987-10-03 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1987-10-02 | 680 | 700 | 680 | 680 | 12,000 | 3,400 |
| 1987-10-01 | 670 | 680 | 670 | 680 | 11,000 | 3,400 |
| 1987-09-30 | 649 | 661 | 649 | 653 | 8,000 | 3,265 |
| 1987-09-29 | 646 | 646 | 646 | 646 | 15,000 | 3,230 |
| 1987-09-28 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1987-09-26 | 650 | 655 | 640 | 640 | 21,000 | 3,200 |
| 1987-09-25 | 680 | 680 | 652 | 652 | 16,000 | 3,260 |
| 1987-09-24 | 682 | 685 | 680 | 680 | 15,000 | 3,400 |
| 1987-09-22 | 685 | 685 | 680 | 682 | 10,000 | 3,410 |
| 1987-09-21 | 685 | 685 | 680 | 685 | 15,000 | 3,425 |
| 1987-09-18 | 690 | 695 | 688 | 688 | 16,000 | 3,440 |
| 1987-09-17 | 690 | 695 | 685 | 695 | 11,000 | 3,475 |
| 1987-09-16 | 690 | 692 | 680 | 680 | 13,000 | 3,400 |
| 1987-09-14 | 687 | 687 | 680 | 680 | 10,000 | 3,400 |
| 1987-09-11 | 689 | 690 | 685 | 687 | 14,000 | 3,435 |
| 1987-09-10 | 680 | 686 | 680 | 686 | 5,000 | 3,430 |
| 1987-09-09 | 675 | 689 | 675 | 680 | 8,000 | 3,400 |
| 1987-09-08 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1987-09-07 | 678 | 678 | 678 | 678 | 2,000 | 3,390 |
| 1987-09-05 | 680 | 690 | 680 | 690 | 4,000 | 3,450 |
| 1987-09-04 | 656 | 680 | 656 | 680 | 8,000 | 3,400 |
| 1987-09-03 | 680 | 680 | 656 | 656 | 21,000 | 3,280 |
| 1987-09-02 | 680 | 680 | 680 | 680 | 8,000 | 3,400 |
| 1987-09-01 | 690 | 690 | 680 | 680 | 9,000 | 3,400 |
| 1987-08-31 | 675 | 691 | 675 | 680 | 14,000 | 3,400 |
| 1987-08-29 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1987-08-28 | 690 | 695 | 675 | 675 | 15,000 | 3,375 |
| 1987-08-27 | 690 | 690 | 675 | 675 | 14,000 | 3,375 |
| 1987-08-26 | 661 | 670 | 661 | 670 | 4,000 | 3,350 |
| 1987-08-25 | 650 | 656 | 650 | 656 | 16,000 | 3,280 |
| 1987-08-24 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 1987-08-22 | 675 | 678 | 673 | 673 | 9,000 | 3,365 |
| 1987-08-21 | 673 | 674 | 672 | 674 | 13,000 | 3,370 |
| 1987-08-20 | 674 | 678 | 671 | 675 | 19,000 | 3,375 |
| 1987-08-19 | 688 | 688 | 675 | 677 | 21,000 | 3,385 |
| 1987-08-18 | 730 | 730 | 706 | 706 | 20,000 | 3,530 |
| 1987-08-17 | 700 | 720 | 700 | 720 | 14,000 | 3,600 |
| 1987-08-14 | 677 | 722 | 677 | 720 | 21,000 | 3,600 |
| 1987-08-13 | 671 | 671 | 671 | 671 | 15,000 | 3,355 |
| 1987-08-12 | 737 | 740 | 722 | 740 | 28,000 | 3,700 |
| 1987-08-11 | 740 | 745 | 729 | 745 | 29,000 | 3,725 |
| 1987-08-10 | 740 | 758 | 739 | 740 | 43,000 | 3,700 |
| 1987-08-07 | 749 | 749 | 710 | 730 | 55,000 | 3,650 |
| 1987-08-06 | 767 | 780 | 739 | 749 | 189,000 | 3,745 |
| 1987-08-05 | 679 | 736 | 670 | 736 | 146,000 | 3,680 |
| 1987-08-04 | 641 | 670 | 640 | 669 | 68,000 | 3,345 |
| 1987-08-03 | 650 | 659 | 640 | 640 | 49,000 | 3,200 |
| 1987-08-01 | 606 | 635 | 606 | 635 | 37,000 | 3,175 |
| 1987-07-31 | 600 | 609 | 599 | 600 | 32,000 | 3,000 |
| 1987-07-30 | 566 | 576 | 566 | 576 | 3,000 | 2,880 |
| 1987-07-29 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1987-07-28 | 559 | 559 | 559 | 559 | 11,000 | 2,795 |
| 1987-07-27 | 575 | 575 | 560 | 560 | 4,000 | 2,800 |
| 1987-07-25 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1987-07-24 | 576 | 576 | 575 | 575 | 2,000 | 2,875 |
| 1987-07-23 | 590 | 590 | 580 | 580 | 8,000 | 2,900 |
| 1987-07-22 | 590 | 595 | 590 | 590 | 14,000 | 2,950 |
| 1987-07-21 | 595 | 595 | 590 | 590 | 10,000 | 2,950 |
| 1987-07-20 | 582 | 585 | 582 | 585 | 4,000 | 2,925 |
| 1987-07-17 | 576 | 581 | 576 | 581 | 2,000 | 2,905 |
| 1987-07-16 | 590 | 590 | 575 | 576 | 5,000 | 2,880 |
| 1987-07-15 | 600 | 610 | 590 | 590 | 8,000 | 2,950 |
| 1987-07-14 | 590 | 600 | 590 | 600 | 15,000 | 3,000 |
| 1987-07-13 | 599 | 600 | 599 | 600 | 5,000 | 3,000 |
| 1987-07-10 | 581 | 598 | 581 | 598 | 10,000 | 2,990 |
| 1987-07-09 | 590 | 590 | 580 | 580 | 8,000 | 2,900 |
| 1987-07-08 | 595 | 595 | 590 | 590 | 7,000 | 2,950 |
| 1987-07-07 | 600 | 600 | 595 | 595 | 14,000 | 2,975 |
| 1987-07-06 | 599 | 600 | 595 | 595 | 5,000 | 2,975 |
| 1987-07-04 | 608 | 608 | 595 | 600 | 7,000 | 3,000 |
| 1987-07-03 | 600 | 610 | 600 | 610 | 15,000 | 3,050 |
| 1987-07-02 | 590 | 597 | 585 | 597 | 16,000 | 2,985 |
| 1987-07-01 | 591 | 591 | 590 | 591 | 16,000 | 2,955 |
| 1987-06-30 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1987-06-29 | 600 | 605 | 590 | 590 | 13,000 | 2,950 |
| 1987-06-27 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1987-06-26 | 616 | 625 | 604 | 604 | 21,000 | 3,020 |
| 1987-06-25 | 616 | 630 | 615 | 615 | 12,000 | 3,075 |
| 1987-06-24 | 620 | 625 | 600 | 615 | 28,000 | 3,075 |
| 1987-06-23 | 625 | 630 | 625 | 630 | 5,000 | 3,150 |
| 1987-06-22 | 620 | 635 | 610 | 635 | 38,000 | 3,175 |
| 1987-06-19 | 595 | 600 | 595 | 600 | 8,000 | 3,000 |
| 1987-06-18 | 620 | 620 | 580 | 585 | 16,000 | 2,925 |
| 1987-06-17 | 630 | 630 | 620 | 620 | 22,000 | 3,100 |
| 1987-06-16 | 600 | 631 | 590 | 630 | 45,000 | 3,150 |
| 1987-06-15 | 578 | 590 | 578 | 590 | 17,000 | 2,950 |
| 1987-06-12 | 561 | 580 | 561 | 580 | 4,000 | 2,900 |
| 1987-06-11 | 540 | 550 | 540 | 550 | 17,000 | 2,750 |
| 1987-06-09 | 600 | 600 | 572 | 580 | 14,000 | 2,900 |
| 1987-06-08 | 600 | 607 | 590 | 590 | 32,000 | 2,950 |
| 1987-06-06 | 572 | 590 | 570 | 590 | 10,000 | 2,950 |
| 1987-06-05 | 579 | 600 | 575 | 578 | 59,000 | 2,890 |
| 1987-06-04 | 580 | 600 | 570 | 570 | 85,000 | 2,850 |
| 1987-06-03 | 517 | 550 | 513 | 550 | 55,000 | 2,750 |
| 1987-06-02 | 500 | 511 | 500 | 511 | 28,000 | 2,555 |
| 1987-06-01 | 498 | 500 | 498 | 500 | 9,000 | 2,500 |
| 1987-05-30 | 496 | 498 | 495 | 495 | 16,000 | 2,475 |
| 1987-05-29 | 487 | 500 | 487 | 491 | 19,000 | 2,455 |
| 1987-05-28 | 485 | 485 | 470 | 470 | 29,000 | 2,350 |
| 1987-05-27 | 464 | 481 | 464 | 481 | 24,000 | 2,405 |
| 1987-05-26 | 463 | 463 | 460 | 460 | 5,000 | 2,300 |
| 1987-05-25 | 463 | 463 | 460 | 460 | 4,000 | 2,300 |
| 1987-05-23 | 460 | 460 | 451 | 458 | 5,000 | 2,290 |
| 1987-05-22 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1987-05-20 | 452 | 460 | 452 | 460 | 3,000 | 2,300 |
| 1987-05-19 | 445 | 450 | 445 | 450 | 5,000 | 2,250 |
| 1987-05-15 | 441 | 445 | 441 | 445 | 16,000 | 2,225 |
| 1987-05-14 | 442 | 442 | 441 | 441 | 9,000 | 2,205 |
| 1987-05-13 | 441 | 441 | 441 | 441 | 4,000 | 2,205 |
| 1987-05-12 | 440 | 445 | 440 | 445 | 2,000 | 2,225 |
| 1987-05-08 | 440 | 445 | 440 | 445 | 14,000 | 2,225 |
| 1987-05-06 | 445 | 445 | 440 | 440 | 7,000 | 2,200 |
| 1987-05-01 | 440 | 441 | 440 | 440 | 7,000 | 2,200 |
| 1987-04-30 | 440 | 450 | 440 | 450 | 9,000 | 2,250 |
| 1987-04-28 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1987-04-27 | 443 | 445 | 440 | 445 | 4,000 | 2,225 |
| 1987-04-25 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 1987-04-24 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 1987-04-23 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 1987-04-22 | 450 | 450 | 441 | 441 | 11,000 | 2,205 |
| 1987-04-20 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1987-04-16 | 460 | 460 | 460 | 460 | 14,000 | 2,300 |
| 1987-04-10 | 505 | 510 | 505 | 510 | 5,000 | 2,550 |
| 1987-04-09 | 499 | 504 | 498 | 504 | 24,000 | 2,520 |
| 1987-04-08 | 470 | 502 | 470 | 500 | 23,000 | 2,500 |
| 1987-04-07 | 450 | 455 | 450 | 455 | 7,000 | 2,275 |
| 1987-04-06 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1987-04-04 | 420 | 430 | 420 | 430 | 8,000 | 2,150 |
| 1987-04-03 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1987-04-02 | 423 | 423 | 420 | 420 | 3,000 | 2,100 |
| 1987-04-01 | 423 | 423 | 423 | 423 | 3,000 | 2,115 |
| 1987-03-31 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
| 1987-03-30 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1987-03-28 | 416 | 418 | 416 | 416 | 5,000 | 2,080 |
| 1987-03-27 | 418 | 418 | 415 | 415 | 9,000 | 2,075 |
| 1987-03-26 | 432 | 432 | 430 | 430 | 11,000 | 2,150 |
| 1987-03-25 | 432 | 432 | 432 | 432 | 7,000 | 2,160 |
| 1987-03-24 | 431 | 432 | 431 | 432 | 7,000 | 2,160 |
| 1987-03-23 | 432 | 432 | 431 | 431 | 14,000 | 2,155 |
| 1987-03-20 | 431 | 432 | 430 | 431 | 15,000 | 2,155 |
| 1987-03-19 | 440 | 444 | 432 | 432 | 18,000 | 2,160 |
| 1987-03-18 | 440 | 440 | 431 | 439 | 13,000 | 2,195 |
| 1987-03-17 | 445 | 445 | 442 | 442 | 11,000 | 2,210 |
| 1987-03-16 | 451 | 451 | 451 | 451 | 4,000 | 2,255 |
| 1987-03-13 | 442 | 445 | 442 | 445 | 3,000 | 2,225 |
| 1987-03-12 | 440 | 440 | 440 | 440 | 12,000 | 2,200 |
| 1987-03-09 | 475 | 483 | 475 | 475 | 11,000 | 2,375 |
| 1987-03-07 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 1987-03-06 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1987-03-05 | 475 | 478 | 475 | 475 | 11,000 | 2,375 |
| 1987-03-04 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 1987-03-03 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1987-03-02 | 440 | 440 | 440 | 440 | 11,000 | 2,200 |
| 1987-02-28 | 445 | 478 | 445 | 470 | 24,000 | 2,350 |
| 1987-02-27 | 440 | 446 | 440 | 445 | 14,000 | 2,225 |
| 1987-02-26 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1987-02-25 | 455 | 455 | 450 | 450 | 9,000 | 2,250 |
| 1987-02-24 | 460 | 460 | 455 | 455 | 3,000 | 2,275 |
| 1987-02-23 | 455 | 460 | 455 | 460 | 8,000 | 2,300 |
| 1987-02-20 | 450 | 459 | 450 | 455 | 6,000 | 2,275 |
| 1987-02-19 | 439 | 439 | 439 | 439 | 9,000 | 2,195 |
| 1987-02-18 | 435 | 440 | 432 | 432 | 5,000 | 2,160 |
| 1987-02-17 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1987-02-13 | 431 | 431 | 430 | 431 | 3,000 | 2,155 |
| 1987-02-12 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1987-02-10 | 450 | 450 | 430 | 430 | 6,000 | 2,150 |
| 1987-02-09 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1987-02-07 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1987-02-06 | 464 | 464 | 450 | 450 | 6,000 | 2,250 |
| 1987-02-05 | 465 | 466 | 465 | 465 | 6,000 | 2,325 |
| 1987-02-04 | 455 | 465 | 455 | 465 | 4,000 | 2,325 |
| 1987-02-03 | 457 | 468 | 450 | 450 | 26,000 | 2,250 |
| 1987-01-31 | 433 | 433 | 433 | 433 | 4,000 | 2,165 |
| 1987-01-30 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1987-01-29 | 416 | 422 | 416 | 419 | 18,000 | 2,095 |
| 1987-01-28 | 416 | 417 | 416 | 416 | 19,000 | 2,080 |
| 1987-01-27 | 420 | 420 | 415 | 415 | 21,000 | 2,075 |
| 1987-01-26 | 429 | 432 | 421 | 422 | 42,000 | 2,110 |
| 1987-01-24 | 444 | 444 | 431 | 431 | 10,000 | 2,155 |
| 1987-01-23 | 450 | 450 | 445 | 445 | 5,000 | 2,225 |
| 1987-01-22 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1987-01-21 | 460 | 460 | 459 | 459 | 3,000 | 2,295 |
| 1987-01-20 | 465 | 465 | 464 | 464 | 4,000 | 2,320 |
| 1987-01-19 | 470 | 471 | 464 | 464 | 54,000 | 2,320 |
| 1987-01-16 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1987-01-14 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1987-01-13 | 481 | 481 | 473 | 474 | 10,000 | 2,370 |
| 1987-01-12 | 479 | 480 | 478 | 479 | 8,000 | 2,395 |
| 1987-01-09 | 478 | 479 | 478 | 479 | 7,000 | 2,395 |
| 1987-01-07 | 468 | 473 | 468 | 473 | 3,000 | 2,365 |
| 1987-01-06 | 471 | 471 | 465 | 465 | 21,000 | 2,325 |
| 1987-01-05 | 476 | 476 | 476 | 476 | 17,000 | 2,380 |
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