6998 日本タングステン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 1988-12-27 | 650 | 656 | 650 | 656 | 3,000 | 3,280 |
| 1988-12-24 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1988-12-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1988-12-21 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1988-12-20 | 688 | 690 | 680 | 689 | 6,000 | 3,445 |
| 1988-12-19 | 680 | 690 | 670 | 690 | 15,000 | 3,450 |
| 1988-12-16 | 670 | 680 | 670 | 670 | 6,000 | 3,350 |
| 1988-12-15 | 661 | 670 | 661 | 670 | 4,000 | 3,350 |
| 1988-12-14 | 668 | 668 | 650 | 650 | 5,000 | 3,250 |
| 1988-12-13 | 685 | 685 | 670 | 670 | 5,000 | 3,350 |
| 1988-12-09 | 695 | 700 | 685 | 685 | 13,000 | 3,425 |
| 1988-12-08 | 681 | 690 | 680 | 690 | 7,000 | 3,450 |
| 1988-12-06 | 670 | 680 | 670 | 680 | 6,000 | 3,400 |
| 1988-12-05 | 671 | 671 | 670 | 670 | 2,000 | 3,350 |
| 1988-12-03 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1988-12-02 | 671 | 671 | 670 | 670 | 11,000 | 3,350 |
| 1988-12-01 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1988-11-30 | 690 | 690 | 675 | 675 | 11,000 | 3,375 |
| 1988-11-29 | 685 | 690 | 685 | 690 | 4,000 | 3,450 |
| 1988-11-28 | 675 | 701 | 675 | 701 | 7,000 | 3,505 |
| 1988-11-26 | 669 | 680 | 669 | 680 | 12,000 | 3,400 |
| 1988-11-22 | 632 | 632 | 610 | 610 | 11,000 | 3,050 |
| 1988-11-21 | 620 | 621 | 615 | 621 | 7,000 | 3,105 |
| 1988-11-18 | 611 | 611 | 610 | 610 | 3,000 | 3,050 |
| 1988-11-16 | 611 | 612 | 611 | 611 | 5,000 | 3,055 |
| 1988-11-15 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1988-11-14 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1988-11-11 | 610 | 630 | 605 | 630 | 4,000 | 3,150 |
| 1988-11-09 | 620 | 620 | 605 | 620 | 7,000 | 3,100 |
| 1988-11-08 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1988-11-05 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 1988-11-04 | 615 | 620 | 615 | 620 | 2,000 | 3,100 |
| 1988-11-02 | 604 | 604 | 602 | 603 | 6,000 | 3,015 |
| 1988-11-01 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 1988-10-31 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1988-10-28 | 610 | 610 | 595 | 600 | 4,000 | 3,000 |
| 1988-10-26 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1988-10-25 | 601 | 606 | 600 | 600 | 5,000 | 3,000 |
| 1988-10-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1988-10-22 | 595 | 595 | 590 | 590 | 6,000 | 2,950 |
| 1988-10-20 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1988-10-17 | 599 | 599 | 580 | 580 | 2,000 | 2,900 |
| 1988-10-14 | 599 | 600 | 599 | 600 | 4,000 | 3,000 |
| 1988-10-12 | 601 | 601 | 580 | 600 | 10,000 | 3,000 |
| 1988-10-11 | 601 | 601 | 595 | 595 | 4,000 | 2,975 |
| 1988-10-07 | 600 | 601 | 600 | 600 | 9,000 | 3,000 |
| 1988-10-06 | 610 | 610 | 606 | 606 | 7,000 | 3,030 |
| 1988-10-04 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 1988-10-01 | 610 | 610 | 610 | 610 | 11,000 | 3,050 |
| 1988-09-30 | 608 | 609 | 607 | 609 | 3,000 | 3,045 |
| 1988-09-29 | 600 | 606 | 600 | 606 | 8,000 | 3,030 |
| 1988-09-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1988-09-24 | 631 | 631 | 630 | 630 | 3,000 | 3,150 |
| 1988-09-21 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1988-09-20 | 670 | 670 | 650 | 650 | 13,000 | 3,250 |
| 1988-09-19 | 670 | 670 | 665 | 665 | 6,000 | 3,325 |
| 1988-09-16 | 671 | 671 | 670 | 670 | 3,000 | 3,350 |
| 1988-09-14 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1988-09-12 | 689 | 689 | 670 | 670 | 3,000 | 3,350 |
| 1988-09-09 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1988-09-08 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1988-09-07 | 690 | 700 | 690 | 690 | 5,000 | 3,450 |
| 1988-09-06 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1988-09-05 | 680 | 680 | 670 | 670 | 5,000 | 3,350 |
| 1988-09-03 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 1988-09-02 | 670 | 675 | 670 | 675 | 8,000 | 3,375 |
| 1988-08-29 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1988-08-26 | 694 | 694 | 694 | 694 | 3,000 | 3,470 |
| 1988-08-25 | 702 | 714 | 700 | 714 | 4,000 | 3,570 |
| 1988-08-24 | 710 | 715 | 708 | 708 | 4,000 | 3,540 |
| 1988-08-23 | 715 | 719 | 715 | 715 | 4,000 | 3,575 |
| 1988-08-22 | 699 | 722 | 699 | 720 | 8,000 | 3,600 |
| 1988-08-19 | 670 | 700 | 670 | 700 | 6,000 | 3,500 |
| 1988-08-18 | 669 | 670 | 669 | 670 | 4,000 | 3,350 |
| 1988-08-17 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1988-08-16 | 680 | 680 | 670 | 670 | 32,000 | 3,350 |
| 1988-08-15 | 670 | 670 | 670 | 670 | 34,000 | 3,350 |
| 1988-08-12 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1988-08-11 | 680 | 681 | 680 | 680 | 7,000 | 3,400 |
| 1988-08-09 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 1988-08-06 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1988-08-05 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1988-08-04 | 688 | 688 | 680 | 680 | 9,000 | 3,400 |
| 1988-08-03 | 688 | 688 | 688 | 688 | 6,000 | 3,440 |
| 1988-08-01 | 685 | 690 | 685 | 688 | 5,000 | 3,440 |
| 1988-07-30 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1988-07-29 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 1988-07-28 | 695 | 699 | 690 | 699 | 5,000 | 3,495 |
| 1988-07-27 | 697 | 697 | 680 | 680 | 5,000 | 3,400 |
| 1988-07-26 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1988-07-25 | 702 | 705 | 702 | 702 | 4,000 | 3,510 |
| 1988-07-23 | 715 | 715 | 702 | 702 | 5,000 | 3,510 |
| 1988-07-22 | 720 | 721 | 720 | 720 | 24,000 | 3,600 |
| 1988-07-21 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1988-07-20 | 716 | 725 | 715 | 725 | 22,000 | 3,625 |
| 1988-07-19 | 716 | 716 | 715 | 716 | 7,000 | 3,580 |
| 1988-07-18 | 725 | 725 | 715 | 715 | 7,000 | 3,575 |
| 1988-07-15 | 716 | 729 | 716 | 725 | 3,000 | 3,625 |
| 1988-07-14 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1988-07-13 | 743 | 743 | 715 | 715 | 10,000 | 3,575 |
| 1988-07-12 | 749 | 750 | 740 | 740 | 8,000 | 3,700 |
| 1988-07-11 | 750 | 769 | 750 | 750 | 13,000 | 3,750 |
| 1988-07-08 | 747 | 751 | 746 | 746 | 9,000 | 3,730 |
| 1988-07-07 | 746 | 746 | 746 | 746 | 2,000 | 3,730 |
| 1988-07-06 | 750 | 750 | 745 | 745 | 5,000 | 3,725 |
| 1988-07-05 | 731 | 731 | 731 | 731 | 2,000 | 3,655 |
| 1988-07-04 | 727 | 731 | 727 | 730 | 5,000 | 3,650 |
| 1988-07-02 | 726 | 736 | 726 | 726 | 5,000 | 3,630 |
| 1988-07-01 | 750 | 750 | 720 | 720 | 26,000 | 3,600 |
| 1988-06-30 | 758 | 761 | 758 | 761 | 10,000 | 3,805 |
| 1988-06-29 | 758 | 758 | 740 | 758 | 11,000 | 3,790 |
| 1988-06-28 | 765 | 765 | 751 | 758 | 23,000 | 3,790 |
| 1988-06-27 | 767 | 770 | 765 | 765 | 19,000 | 3,825 |
| 1988-06-25 | 784 | 785 | 760 | 765 | 8,000 | 3,825 |
| 1988-06-24 | 789 | 789 | 784 | 789 | 13,000 | 3,945 |
| 1988-06-23 | 780 | 800 | 780 | 790 | 29,000 | 3,950 |
| 1988-06-22 | 756 | 780 | 756 | 779 | 22,000 | 3,895 |
| 1988-06-21 | 770 | 771 | 750 | 750 | 13,000 | 3,750 |
| 1988-06-20 | 779 | 780 | 779 | 780 | 4,000 | 3,900 |
| 1988-06-17 | 790 | 790 | 770 | 789 | 45,000 | 3,945 |
| 1988-06-16 | 795 | 800 | 785 | 795 | 73,000 | 3,975 |
| 1988-06-15 | 759 | 765 | 755 | 765 | 51,000 | 3,825 |
| 1988-06-14 | 746 | 755 | 743 | 755 | 12,000 | 3,775 |
| 1988-06-13 | 750 | 758 | 741 | 741 | 17,000 | 3,705 |
| 1988-06-10 | 750 | 750 | 740 | 740 | 12,000 | 3,700 |
| 1988-06-09 | 759 | 760 | 744 | 750 | 13,000 | 3,750 |
| 1988-06-08 | 750 | 760 | 740 | 760 | 38,000 | 3,800 |
| 1988-06-07 | 751 | 755 | 750 | 755 | 23,000 | 3,775 |
| 1988-06-06 | 749 | 750 | 741 | 745 | 17,000 | 3,725 |
| 1988-06-04 | 740 | 750 | 740 | 750 | 8,000 | 3,750 |
| 1988-06-03 | 741 | 743 | 741 | 741 | 11,000 | 3,705 |
| 1988-06-02 | 735 | 750 | 735 | 741 | 24,000 | 3,705 |
| 1988-06-01 | 740 | 740 | 735 | 735 | 7,000 | 3,675 |
| 1988-05-31 | 757 | 757 | 731 | 731 | 16,000 | 3,655 |
| 1988-05-30 | 755 | 760 | 755 | 755 | 39,000 | 3,775 |
| 1988-05-28 | 750 | 759 | 749 | 751 | 26,000 | 3,755 |
| 1988-05-27 | 750 | 755 | 750 | 750 | 20,000 | 3,750 |
| 1988-05-26 | 763 | 763 | 749 | 755 | 39,000 | 3,775 |
| 1988-05-25 | 725 | 779 | 725 | 762 | 104,000 | 3,810 |
| 1988-05-24 | 725 | 725 | 719 | 724 | 34,000 | 3,620 |
| 1988-05-23 | 719 | 725 | 719 | 720 | 16,000 | 3,600 |
| 1988-05-20 | 721 | 721 | 719 | 719 | 12,000 | 3,595 |
| 1988-05-19 | 725 | 725 | 710 | 720 | 18,000 | 3,600 |
| 1988-05-18 | 725 | 730 | 725 | 726 | 17,000 | 3,630 |
| 1988-05-17 | 720 | 725 | 715 | 725 | 17,000 | 3,625 |
| 1988-05-16 | 711 | 720 | 710 | 720 | 5,000 | 3,600 |
| 1988-05-13 | 725 | 725 | 710 | 710 | 8,000 | 3,550 |
| 1988-05-12 | 705 | 710 | 705 | 710 | 9,000 | 3,550 |
| 1988-05-11 | 729 | 730 | 725 | 725 | 11,000 | 3,625 |
| 1988-05-10 | 720 | 730 | 720 | 730 | 10,000 | 3,650 |
| 1988-05-09 | 734 | 734 | 710 | 710 | 19,000 | 3,550 |
| 1988-05-07 | 730 | 732 | 720 | 720 | 19,000 | 3,600 |
| 1988-05-06 | 725 | 730 | 718 | 718 | 38,000 | 3,590 |
| 1988-05-02 | 698 | 705 | 698 | 705 | 45,000 | 3,525 |
| 1988-04-30 | 698 | 698 | 692 | 698 | 15,000 | 3,490 |
| 1988-04-28 | 692 | 695 | 692 | 695 | 11,000 | 3,475 |
| 1988-04-27 | 692 | 695 | 690 | 690 | 19,000 | 3,450 |
| 1988-04-26 | 687 | 690 | 687 | 690 | 9,000 | 3,450 |
| 1988-04-25 | 698 | 698 | 685 | 685 | 12,000 | 3,425 |
| 1988-04-23 | 685 | 690 | 680 | 680 | 18,000 | 3,400 |
| 1988-04-22 | 680 | 680 | 671 | 680 | 15,000 | 3,400 |
| 1988-04-21 | 674 | 685 | 666 | 680 | 12,000 | 3,400 |
| 1988-04-20 | 675 | 680 | 670 | 675 | 11,000 | 3,375 |
| 1988-04-19 | 670 | 680 | 670 | 680 | 12,000 | 3,400 |
| 1988-04-18 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1988-04-15 | 660 | 689 | 660 | 689 | 14,000 | 3,445 |
| 1988-04-14 | 689 | 690 | 688 | 689 | 11,000 | 3,445 |
| 1988-04-13 | 690 | 690 | 680 | 690 | 10,000 | 3,450 |
| 1988-04-12 | 694 | 694 | 692 | 692 | 4,000 | 3,460 |
| 1988-04-11 | 685 | 695 | 685 | 694 | 9,000 | 3,470 |
| 1988-04-08 | 695 | 700 | 692 | 695 | 12,000 | 3,475 |
| 1988-04-07 | 692 | 700 | 690 | 698 | 17,000 | 3,490 |
| 1988-04-06 | 690 | 692 | 690 | 692 | 9,000 | 3,460 |
| 1988-04-04 | 680 | 690 | 680 | 690 | 3,000 | 3,450 |
| 1988-04-02 | 662 | 680 | 662 | 680 | 7,000 | 3,400 |
| 1988-04-01 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1988-03-31 | 670 | 672 | 665 | 672 | 16,000 | 3,360 |
| 1988-03-30 | 671 | 673 | 650 | 650 | 13,000 | 3,250 |
| 1988-03-29 | 670 | 671 | 670 | 671 | 6,000 | 3,355 |
| 1988-03-26 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 1988-03-25 | 691 | 691 | 635 | 635 | 14,000 | 3,175 |
| 1988-03-24 | 692 | 700 | 691 | 691 | 5,000 | 3,455 |
| 1988-03-18 | 690 | 702 | 690 | 690 | 11,000 | 3,450 |
| 1988-03-17 | 710 | 715 | 698 | 698 | 19,000 | 3,490 |
| 1988-03-16 | 700 | 715 | 695 | 715 | 29,000 | 3,575 |
| 1988-03-15 | 684 | 700 | 684 | 698 | 23,000 | 3,490 |
| 1988-03-14 | 675 | 685 | 675 | 685 | 8,000 | 3,425 |
| 1988-03-11 | 669 | 685 | 664 | 685 | 32,000 | 3,425 |
| 1988-03-10 | 670 | 680 | 670 | 680 | 17,000 | 3,400 |
| 1988-03-09 | 680 | 690 | 679 | 680 | 35,000 | 3,400 |
| 1988-03-08 | 668 | 678 | 667 | 670 | 12,000 | 3,350 |
| 1988-03-07 | 638 | 638 | 630 | 630 | 37,000 | 3,150 |
| 1988-03-05 | 645 | 645 | 640 | 640 | 10,000 | 3,200 |
| 1988-03-04 | 640 | 643 | 630 | 630 | 15,000 | 3,150 |
| 1988-03-03 | 654 | 654 | 640 | 640 | 46,000 | 3,200 |
| 1988-03-02 | 650 | 653 | 650 | 653 | 13,000 | 3,265 |
| 1988-03-01 | 645 | 645 | 645 | 645 | 76,000 | 3,225 |
| 1988-02-29 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1988-02-27 | 666 | 666 | 647 | 647 | 9,000 | 3,235 |
| 1988-02-26 | 647 | 665 | 645 | 665 | 5,000 | 3,325 |
| 1988-02-25 | 648 | 650 | 648 | 650 | 7,000 | 3,250 |
| 1988-02-24 | 640 | 647 | 640 | 641 | 23,000 | 3,205 |
| 1988-02-23 | 640 | 640 | 640 | 640 | 11,000 | 3,200 |
| 1988-02-22 | 661 | 670 | 660 | 670 | 9,000 | 3,350 |
| 1988-02-19 | 660 | 660 | 655 | 655 | 9,000 | 3,275 |
| 1988-02-18 | 670 | 670 | 660 | 660 | 12,000 | 3,300 |
| 1988-02-17 | 669 | 669 | 660 | 660 | 6,000 | 3,300 |
| 1988-02-16 | 672 | 675 | 667 | 670 | 14,000 | 3,350 |
| 1988-02-15 | 673 | 680 | 673 | 674 | 6,000 | 3,370 |
| 1988-02-12 | 666 | 666 | 666 | 666 | 2,000 | 3,330 |
| 1988-02-10 | 669 | 670 | 660 | 660 | 10,000 | 3,300 |
| 1988-02-09 | 670 | 670 | 660 | 670 | 8,000 | 3,350 |
| 1988-02-08 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
| 1988-02-05 | 654 | 675 | 650 | 675 | 10,000 | 3,375 |
| 1988-02-04 | 670 | 689 | 670 | 679 | 26,000 | 3,395 |
| 1988-02-03 | 641 | 700 | 641 | 670 | 31,000 | 3,350 |
| 1988-02-02 | 635 | 641 | 635 | 640 | 11,000 | 3,200 |
| 1988-02-01 | 636 | 640 | 636 | 640 | 4,000 | 3,200 |
| 1988-01-30 | 649 | 649 | 631 | 631 | 5,000 | 3,155 |
| 1988-01-29 | 658 | 658 | 653 | 653 | 2,000 | 3,265 |
| 1988-01-28 | 630 | 658 | 620 | 658 | 20,000 | 3,290 |
| 1988-01-27 | 609 | 630 | 609 | 630 | 25,000 | 3,150 |
| 1988-01-26 | 609 | 609 | 609 | 609 | 5,000 | 3,045 |
| 1988-01-23 | 608 | 609 | 608 | 609 | 2,000 | 3,045 |
| 1988-01-22 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
| 1988-01-21 | 609 | 609 | 609 | 609 | 2,000 | 3,045 |
| 1988-01-20 | 610 | 619 | 610 | 614 | 7,000 | 3,070 |
| 1988-01-19 | 610 | 610 | 599 | 610 | 20,000 | 3,050 |
| 1988-01-18 | 591 | 617 | 591 | 617 | 15,000 | 3,085 |
| 1988-01-14 | 571 | 590 | 571 | 590 | 6,000 | 2,950 |
| 1988-01-13 | 570 | 579 | 569 | 570 | 16,000 | 2,850 |
| 1988-01-12 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1988-01-11 | 582 | 582 | 565 | 565 | 3,000 | 2,825 |
| 1988-01-08 | 576 | 582 | 576 | 582 | 8,000 | 2,910 |
| 1988-01-07 | 582 | 582 | 582 | 582 | 4,000 | 2,910 |
| 1988-01-06 | 542 | 547 | 542 | 546 | 6,000 | 2,730 |
| 1988-01-05 | 531 | 531 | 531 | 531 | 5,000 | 2,655 |
| 1988-01-04 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
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