6998 日本タングステン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 7,250 |
| 1989-12-28 | 1,450 | 1,490 | 1,450 | 1,490 | 21,000 | 7,450 |
| 1989-12-27 | 1,480 | 1,490 | 1,450 | 1,490 | 37,000 | 7,450 |
| 1989-12-26 | 1,490 | 1,490 | 1,450 | 1,450 | 21,000 | 7,250 |
| 1989-12-25 | 1,500 | 1,500 | 1,470 | 1,500 | 26,000 | 7,500 |
| 1989-12-22 | 1,530 | 1,530 | 1,490 | 1,500 | 57,000 | 7,500 |
| 1989-12-21 | 1,470 | 1,540 | 1,470 | 1,540 | 126,000 | 7,700 |
| 1989-12-20 | 1,490 | 1,510 | 1,450 | 1,500 | 91,000 | 7,500 |
| 1989-12-19 | 1,490 | 1,520 | 1,480 | 1,520 | 32,000 | 7,600 |
| 1989-12-18 | 1,530 | 1,530 | 1,500 | 1,530 | 71,000 | 7,650 |
| 1989-12-15 | 1,490 | 1,550 | 1,460 | 1,540 | 115,000 | 7,700 |
| 1989-12-14 | 1,490 | 1,530 | 1,470 | 1,500 | 102,000 | 7,500 |
| 1989-12-13 | 1,450 | 1,500 | 1,410 | 1,500 | 39,000 | 7,500 |
| 1989-12-12 | 1,470 | 1,500 | 1,430 | 1,450 | 36,000 | 7,250 |
| 1989-12-11 | 1,470 | 1,480 | 1,470 | 1,480 | 17,000 | 7,400 |
| 1989-12-08 | 1,530 | 1,590 | 1,500 | 1,500 | 78,000 | 7,500 |
| 1989-12-07 | 1,540 | 1,550 | 1,490 | 1,550 | 45,000 | 7,750 |
| 1989-12-06 | 1,550 | 1,580 | 1,500 | 1,570 | 95,000 | 7,850 |
| 1989-12-05 | 1,500 | 1,600 | 1,500 | 1,540 | 217,000 | 7,700 |
| 1989-12-04 | 1,530 | 1,550 | 1,500 | 1,500 | 115,000 | 7,500 |
| 1989-12-01 | 1,570 | 1,610 | 1,500 | 1,500 | 1,021,000 | 7,500 |
| 1989-11-30 | 1,420 | 1,540 | 1,420 | 1,540 | 422,000 | 7,700 |
| 1989-11-29 | 1,370 | 1,410 | 1,360 | 1,400 | 117,000 | 7,000 |
| 1989-11-28 | 1,370 | 1,390 | 1,370 | 1,370 | 65,000 | 6,850 |
| 1989-11-27 | 1,370 | 1,410 | 1,370 | 1,390 | 53,000 | 6,950 |
| 1989-11-24 | 1,370 | 1,410 | 1,360 | 1,410 | 48,000 | 7,050 |
| 1989-11-22 | 1,440 | 1,450 | 1,410 | 1,410 | 147,000 | 7,050 |
| 1989-11-21 | 1,330 | 1,440 | 1,330 | 1,440 | 190,000 | 7,200 |
| 1989-11-20 | 1,330 | 1,350 | 1,330 | 1,330 | 37,000 | 6,650 |
| 1989-11-17 | 1,330 | 1,350 | 1,330 | 1,350 | 62,000 | 6,750 |
| 1989-11-16 | 1,330 | 1,350 | 1,280 | 1,350 | 106,000 | 6,750 |
| 1989-11-15 | 1,330 | 1,350 | 1,330 | 1,330 | 152,000 | 6,650 |
| 1989-11-14 | 1,330 | 1,350 | 1,330 | 1,340 | 73,000 | 6,700 |
| 1989-11-13 | 1,350 | 1,360 | 1,340 | 1,350 | 161,000 | 6,750 |
| 1989-11-10 | 1,390 | 1,430 | 1,330 | 1,380 | 299,000 | 6,900 |
| 1989-11-09 | 1,400 | 1,430 | 1,370 | 1,410 | 170,000 | 7,050 |
| 1989-11-08 | 1,390 | 1,490 | 1,390 | 1,440 | 1,026,000 | 7,200 |
| 1989-11-07 | 1,330 | 1,370 | 1,290 | 1,350 | 194,000 | 6,750 |
| 1989-11-06 | 1,290 | 1,360 | 1,290 | 1,350 | 318,000 | 6,750 |
| 1989-11-02 | 1,290 | 1,340 | 1,260 | 1,290 | 589,000 | 6,450 |
| 1989-11-01 | 1,200 | 1,290 | 1,200 | 1,290 | 251,000 | 6,450 |
| 1989-10-31 | 1,160 | 1,190 | 1,130 | 1,160 | 88,000 | 5,800 |
| 1989-10-30 | 1,260 | 1,260 | 1,180 | 1,180 | 140,000 | 5,900 |
| 1989-10-27 | 1,250 | 1,330 | 1,240 | 1,260 | 1,113,000 | 6,300 |
| 1989-10-26 | 1,130 | 1,290 | 1,130 | 1,210 | 750,000 | 6,050 |
| 1989-10-25 | 1,100 | 1,140 | 1,100 | 1,130 | 241,000 | 5,650 |
| 1989-10-24 | 1,110 | 1,150 | 1,090 | 1,130 | 465,000 | 5,650 |
| 1989-10-23 | 1,060 | 1,200 | 1,030 | 1,150 | 988,000 | 5,750 |
| 1989-10-20 | 938 | 1,020 | 931 | 1,020 | 432,000 | 5,100 |
| 1989-10-19 | 911 | 920 | 910 | 918 | 142,000 | 4,590 |
| 1989-10-18 | 880 | 903 | 873 | 891 | 99,000 | 4,455 |
| 1989-10-17 | 850 | 870 | 845 | 870 | 26,000 | 4,350 |
| 1989-10-16 | 850 | 860 | 840 | 845 | 16,000 | 4,225 |
| 1989-10-13 | 870 | 871 | 860 | 870 | 23,000 | 4,350 |
| 1989-10-12 | 898 | 900 | 871 | 871 | 61,000 | 4,355 |
| 1989-10-11 | 892 | 900 | 891 | 891 | 103,000 | 4,455 |
| 1989-10-09 | 880 | 890 | 874 | 885 | 87,000 | 4,425 |
| 1989-10-06 | 869 | 870 | 860 | 860 | 21,000 | 4,300 |
| 1989-10-05 | 850 | 870 | 850 | 870 | 63,000 | 4,350 |
| 1989-10-04 | 850 | 850 | 849 | 850 | 20,000 | 4,250 |
| 1989-10-03 | 830 | 840 | 830 | 840 | 10,000 | 4,200 |
| 1989-10-02 | 826 | 830 | 823 | 825 | 12,000 | 4,125 |
| 1989-09-29 | 836 | 836 | 820 | 820 | 17,000 | 4,100 |
| 1989-09-28 | 845 | 845 | 835 | 836 | 9,000 | 4,180 |
| 1989-09-27 | 844 | 844 | 835 | 837 | 19,000 | 4,185 |
| 1989-09-26 | 843 | 845 | 840 | 840 | 25,000 | 4,200 |
| 1989-09-25 | 845 | 845 | 835 | 840 | 5,000 | 4,200 |
| 1989-09-22 | 843 | 845 | 840 | 845 | 16,000 | 4,225 |
| 1989-09-21 | 848 | 850 | 840 | 840 | 18,000 | 4,200 |
| 1989-09-20 | 850 | 850 | 840 | 841 | 13,000 | 4,205 |
| 1989-09-18 | 849 | 850 | 840 | 840 | 8,000 | 4,200 |
| 1989-09-14 | 858 | 860 | 850 | 850 | 23,000 | 4,250 |
| 1989-09-13 | 859 | 859 | 840 | 840 | 50,000 | 4,200 |
| 1989-09-12 | 820 | 830 | 820 | 830 | 13,000 | 4,150 |
| 1989-09-11 | 814 | 829 | 814 | 829 | 5,000 | 4,145 |
| 1989-09-08 | 824 | 832 | 824 | 824 | 10,000 | 4,120 |
| 1989-09-07 | 824 | 832 | 822 | 824 | 6,000 | 4,120 |
| 1989-09-06 | 840 | 840 | 824 | 824 | 11,000 | 4,120 |
| 1989-09-05 | 828 | 839 | 828 | 839 | 5,000 | 4,195 |
| 1989-09-04 | 829 | 830 | 825 | 829 | 11,000 | 4,145 |
| 1989-09-01 | 825 | 830 | 821 | 830 | 10,000 | 4,150 |
| 1989-08-31 | 840 | 840 | 820 | 820 | 7,000 | 4,100 |
| 1989-08-30 | 845 | 860 | 840 | 846 | 13,000 | 4,230 |
| 1989-08-29 | 840 | 850 | 840 | 850 | 13,000 | 4,250 |
| 1989-08-28 | 830 | 830 | 830 | 830 | 12,000 | 4,150 |
| 1989-08-25 | 860 | 860 | 845 | 860 | 19,000 | 4,300 |
| 1989-08-24 | 860 | 863 | 855 | 861 | 22,000 | 4,305 |
| 1989-08-23 | 855 | 860 | 850 | 860 | 13,000 | 4,300 |
| 1989-08-22 | 841 | 861 | 841 | 845 | 11,000 | 4,225 |
| 1989-08-21 | 860 | 870 | 851 | 851 | 43,000 | 4,255 |
| 1989-08-18 | 850 | 860 | 850 | 860 | 25,000 | 4,300 |
| 1989-08-17 | 855 | 869 | 829 | 829 | 79,000 | 4,145 |
| 1989-08-16 | 839 | 850 | 839 | 849 | 19,000 | 4,245 |
| 1989-08-15 | 829 | 835 | 825 | 830 | 19,000 | 4,150 |
| 1989-08-14 | 830 | 830 | 821 | 830 | 15,000 | 4,150 |
| 1989-08-11 | 824 | 835 | 821 | 829 | 31,000 | 4,145 |
| 1989-08-10 | 816 | 830 | 816 | 821 | 42,000 | 4,105 |
| 1989-08-09 | 829 | 829 | 810 | 810 | 24,000 | 4,050 |
| 1989-08-08 | 799 | 810 | 798 | 810 | 43,000 | 4,050 |
| 1989-08-07 | 798 | 800 | 797 | 797 | 15,000 | 3,985 |
| 1989-08-04 | 795 | 795 | 795 | 795 | 6,000 | 3,975 |
| 1989-08-03 | 783 | 793 | 783 | 785 | 38,000 | 3,925 |
| 1989-08-02 | 790 | 793 | 783 | 783 | 8,000 | 3,915 |
| 1989-08-01 | 790 | 793 | 790 | 790 | 8,000 | 3,950 |
| 1989-07-31 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1989-07-28 | 797 | 797 | 792 | 795 | 4,000 | 3,975 |
| 1989-07-27 | 790 | 800 | 790 | 799 | 13,000 | 3,995 |
| 1989-07-26 | 775 | 790 | 770 | 780 | 6,000 | 3,900 |
| 1989-07-25 | 776 | 778 | 775 | 775 | 8,000 | 3,875 |
| 1989-07-24 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1989-07-21 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1989-07-20 | 797 | 797 | 797 | 797 | 1,000 | 3,985 |
| 1989-07-18 | 797 | 799 | 797 | 799 | 4,000 | 3,995 |
| 1989-07-17 | 799 | 799 | 799 | 799 | 4,000 | 3,995 |
| 1989-07-14 | 783 | 800 | 783 | 800 | 3,000 | 4,000 |
| 1989-07-13 | 799 | 799 | 782 | 782 | 2,000 | 3,910 |
| 1989-07-12 | 791 | 800 | 791 | 799 | 9,000 | 3,995 |
| 1989-07-11 | 800 | 801 | 800 | 800 | 13,000 | 4,000 |
| 1989-07-10 | 810 | 815 | 800 | 800 | 14,000 | 4,000 |
| 1989-07-07 | 785 | 811 | 785 | 800 | 16,000 | 4,000 |
| 1989-07-06 | 776 | 785 | 765 | 785 | 23,000 | 3,925 |
| 1989-07-05 | 765 | 775 | 765 | 770 | 14,000 | 3,850 |
| 1989-07-04 | 764 | 764 | 750 | 750 | 3,000 | 3,750 |
| 1989-07-03 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 1989-06-30 | 760 | 760 | 753 | 755 | 8,000 | 3,775 |
| 1989-06-29 | 769 | 769 | 755 | 764 | 12,000 | 3,820 |
| 1989-06-28 | 770 | 770 | 762 | 769 | 4,000 | 3,845 |
| 1989-06-27 | 771 | 778 | 771 | 778 | 2,000 | 3,890 |
| 1989-06-26 | 779 | 780 | 770 | 771 | 13,000 | 3,855 |
| 1989-06-23 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1989-06-22 | 781 | 785 | 770 | 780 | 19,000 | 3,900 |
| 1989-06-21 | 785 | 785 | 780 | 780 | 9,000 | 3,900 |
| 1989-06-19 | 751 | 751 | 751 | 751 | 3,000 | 3,755 |
| 1989-06-16 | 766 | 766 | 751 | 751 | 7,000 | 3,755 |
| 1989-06-15 | 778 | 779 | 756 | 756 | 6,000 | 3,780 |
| 1989-06-14 | 780 | 780 | 780 | 780 | 6,000 | 3,900 |
| 1989-06-13 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1989-06-12 | 760 | 762 | 760 | 762 | 11,000 | 3,810 |
| 1989-06-08 | 780 | 790 | 780 | 780 | 7,000 | 3,900 |
| 1989-06-07 | 780 | 780 | 780 | 780 | 6,000 | 3,900 |
| 1989-06-05 | 791 | 800 | 785 | 786 | 11,000 | 3,930 |
| 1989-06-02 | 789 | 800 | 789 | 790 | 17,000 | 3,950 |
| 1989-06-01 | 790 | 798 | 788 | 788 | 13,000 | 3,940 |
| 1989-05-31 | 785 | 790 | 780 | 785 | 18,000 | 3,925 |
| 1989-05-30 | 793 | 793 | 790 | 793 | 6,000 | 3,965 |
| 1989-05-29 | 791 | 791 | 791 | 791 | 3,000 | 3,955 |
| 1989-05-26 | 798 | 798 | 791 | 791 | 3,000 | 3,955 |
| 1989-05-24 | 810 | 810 | 790 | 790 | 10,000 | 3,950 |
| 1989-05-23 | 815 | 815 | 802 | 810 | 19,000 | 4,050 |
| 1989-05-22 | 810 | 820 | 810 | 815 | 39,000 | 4,075 |
| 1989-05-19 | 805 | 810 | 801 | 810 | 25,000 | 4,050 |
| 1989-05-18 | 807 | 807 | 805 | 805 | 11,000 | 4,025 |
| 1989-05-17 | 808 | 809 | 805 | 807 | 6,000 | 4,035 |
| 1989-05-16 | 808 | 809 | 805 | 809 | 10,000 | 4,045 |
| 1989-05-15 | 808 | 808 | 800 | 805 | 15,000 | 4,025 |
| 1989-05-12 | 815 | 817 | 809 | 809 | 21,000 | 4,045 |
| 1989-05-11 | 801 | 810 | 800 | 810 | 13,000 | 4,050 |
| 1989-05-10 | 819 | 823 | 800 | 800 | 14,000 | 4,000 |
| 1989-05-09 | 800 | 820 | 797 | 817 | 41,000 | 4,085 |
| 1989-05-08 | 765 | 799 | 765 | 795 | 30,000 | 3,975 |
| 1989-05-02 | 760 | 765 | 749 | 765 | 58,000 | 3,825 |
| 1989-05-01 | 751 | 765 | 750 | 765 | 6,000 | 3,825 |
| 1989-04-28 | 769 | 769 | 750 | 750 | 2,000 | 3,750 |
| 1989-04-27 | 773 | 773 | 766 | 770 | 5,000 | 3,850 |
| 1989-04-26 | 766 | 775 | 766 | 775 | 2,000 | 3,875 |
| 1989-04-25 | 775 | 780 | 768 | 768 | 5,000 | 3,840 |
| 1989-04-24 | 773 | 775 | 772 | 772 | 3,000 | 3,860 |
| 1989-04-21 | 770 | 771 | 770 | 771 | 4,000 | 3,855 |
| 1989-04-20 | 775 | 800 | 770 | 770 | 21,000 | 3,850 |
| 1989-04-19 | 759 | 776 | 759 | 770 | 13,000 | 3,850 |
| 1989-04-18 | 750 | 760 | 750 | 760 | 5,000 | 3,800 |
| 1989-04-14 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1989-04-13 | 721 | 721 | 720 | 720 | 2,000 | 3,600 |
| 1989-04-12 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1989-04-11 | 760 | 760 | 750 | 750 | 2,000 | 3,750 |
| 1989-04-07 | 740 | 750 | 730 | 750 | 16,000 | 3,750 |
| 1989-04-06 | 732 | 750 | 732 | 750 | 6,000 | 3,750 |
| 1989-04-05 | 725 | 730 | 725 | 730 | 6,000 | 3,650 |
| 1989-04-04 | 730 | 730 | 726 | 726 | 7,000 | 3,630 |
| 1989-04-03 | 713 | 720 | 713 | 720 | 19,000 | 3,600 |
| 1989-03-31 | 710 | 711 | 710 | 711 | 16,000 | 3,555 |
| 1989-03-30 | 734 | 735 | 734 | 735 | 10,000 | 3,675 |
| 1989-03-29 | 710 | 740 | 710 | 735 | 10,000 | 3,675 |
| 1989-03-27 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 1989-03-24 | 745 | 745 | 745 | 745 | 17,000 | 3,725 |
| 1989-03-23 | 745 | 745 | 692 | 697 | 43,000 | 3,485 |
| 1989-03-22 | 751 | 751 | 747 | 750 | 18,000 | 3,750 |
| 1989-03-20 | 757 | 757 | 751 | 751 | 13,000 | 3,755 |
| 1989-03-17 | 760 | 760 | 755 | 755 | 23,000 | 3,775 |
| 1989-03-16 | 754 | 765 | 754 | 764 | 9,000 | 3,820 |
| 1989-03-15 | 770 | 770 | 752 | 752 | 6,000 | 3,760 |
| 1989-03-14 | 751 | 770 | 751 | 770 | 9,000 | 3,850 |
| 1989-03-13 | 750 | 751 | 750 | 751 | 5,000 | 3,755 |
| 1989-03-10 | 765 | 765 | 760 | 761 | 13,000 | 3,805 |
| 1989-03-09 | 762 | 764 | 762 | 764 | 6,000 | 3,820 |
| 1989-03-08 | 790 | 790 | 780 | 780 | 10,000 | 3,900 |
| 1989-03-07 | 799 | 800 | 790 | 790 | 14,000 | 3,950 |
| 1989-03-06 | 799 | 800 | 796 | 800 | 10,000 | 4,000 |
| 1989-03-03 | 780 | 780 | 776 | 776 | 8,000 | 3,880 |
| 1989-03-02 | 781 | 800 | 781 | 800 | 4,000 | 4,000 |
| 1989-03-01 | 795 | 795 | 770 | 770 | 11,000 | 3,850 |
| 1989-02-28 | 771 | 800 | 771 | 800 | 17,000 | 4,000 |
| 1989-02-27 | 760 | 760 | 760 | 760 | 5,000 | 3,800 |
| 1989-02-23 | 766 | 766 | 760 | 760 | 17,000 | 3,800 |
| 1989-02-22 | 791 | 791 | 760 | 760 | 19,000 | 3,800 |
| 1989-02-21 | 771 | 795 | 771 | 785 | 8,000 | 3,925 |
| 1989-02-20 | 761 | 780 | 761 | 770 | 8,000 | 3,850 |
| 1989-02-17 | 760 | 760 | 753 | 760 | 13,000 | 3,800 |
| 1989-02-16 | 775 | 775 | 770 | 770 | 8,000 | 3,850 |
| 1989-02-15 | 782 | 782 | 781 | 781 | 8,000 | 3,905 |
| 1989-02-14 | 760 | 775 | 750 | 750 | 15,000 | 3,750 |
| 1989-02-13 | 785 | 786 | 780 | 780 | 25,000 | 3,900 |
| 1989-02-10 | 800 | 800 | 790 | 790 | 40,000 | 3,950 |
| 1989-02-09 | 793 | 800 | 792 | 800 | 27,000 | 4,000 |
| 1989-02-08 | 800 | 800 | 790 | 791 | 36,000 | 3,955 |
| 1989-02-07 | 801 | 817 | 800 | 800 | 44,000 | 4,000 |
| 1989-02-06 | 820 | 830 | 800 | 803 | 43,000 | 4,015 |
| 1989-02-03 | 850 | 850 | 820 | 840 | 61,000 | 4,200 |
| 1989-02-02 | 899 | 899 | 870 | 870 | 65,000 | 4,350 |
| 1989-02-01 | 900 | 915 | 890 | 900 | 214,000 | 4,500 |
| 1989-01-31 | 920 | 920 | 878 | 884 | 141,000 | 4,420 |
| 1989-01-30 | 934 | 934 | 910 | 920 | 561,000 | 4,600 |
| 1989-01-28 | 874 | 890 | 855 | 865 | 509,000 | 4,325 |
| 1989-01-27 | 785 | 850 | 779 | 844 | 302,000 | 4,220 |
| 1989-01-26 | 750 | 779 | 740 | 775 | 47,000 | 3,875 |
| 1989-01-25 | 720 | 737 | 715 | 730 | 26,000 | 3,650 |
| 1989-01-24 | 700 | 710 | 698 | 710 | 29,000 | 3,550 |
| 1989-01-23 | 701 | 701 | 695 | 700 | 15,000 | 3,500 |
| 1989-01-20 | 704 | 705 | 691 | 691 | 5,000 | 3,455 |
| 1989-01-19 | 702 | 705 | 691 | 705 | 19,000 | 3,525 |
| 1989-01-18 | 710 | 710 | 700 | 700 | 17,000 | 3,500 |
| 1989-01-17 | 690 | 720 | 690 | 700 | 25,000 | 3,500 |
| 1989-01-13 | 685 | 685 | 684 | 684 | 11,000 | 3,420 |
| 1989-01-12 | 669 | 685 | 669 | 685 | 10,000 | 3,425 |
| 1989-01-11 | 680 | 680 | 667 | 667 | 3,000 | 3,335 |
| 1989-01-10 | 668 | 680 | 667 | 680 | 4,000 | 3,400 |
| 1989-01-09 | 670 | 670 | 667 | 667 | 4,000 | 3,335 |
| 1989-01-05 | 666 | 667 | 666 | 667 | 2,000 | 3,335 |
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