6998 日本タングステン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1991-12-25 | 580 | 580 | 555 | 555 | 4,000 | 2,775 |
| 1991-12-24 | 581 | 581 | 565 | 575 | 13,000 | 2,875 |
| 1991-12-20 | 589 | 589 | 580 | 580 | 4,000 | 2,900 |
| 1991-12-19 | 590 | 590 | 580 | 589 | 6,000 | 2,945 |
| 1991-12-18 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1991-12-17 | 609 | 610 | 609 | 610 | 3,000 | 3,050 |
| 1991-12-16 | 621 | 621 | 620 | 620 | 5,000 | 3,100 |
| 1991-12-13 | 600 | 620 | 600 | 620 | 15,000 | 3,100 |
| 1991-12-12 | 595 | 600 | 591 | 600 | 10,000 | 3,000 |
| 1991-12-11 | 600 | 600 | 595 | 595 | 6,000 | 2,975 |
| 1991-12-10 | 600 | 615 | 600 | 600 | 6,000 | 3,000 |
| 1991-12-09 | 591 | 591 | 590 | 591 | 11,000 | 2,955 |
| 1991-12-04 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1991-12-02 | 561 | 561 | 550 | 550 | 7,000 | 2,750 |
| 1991-11-29 | 580 | 580 | 551 | 551 | 13,000 | 2,755 |
| 1991-11-28 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1991-11-27 | 580 | 580 | 570 | 571 | 3,000 | 2,855 |
| 1991-11-26 | 600 | 600 | 580 | 580 | 11,000 | 2,900 |
| 1991-11-25 | 620 | 620 | 600 | 600 | 5,000 | 3,000 |
| 1991-11-22 | 612 | 620 | 607 | 620 | 10,000 | 3,100 |
| 1991-11-21 | 600 | 607 | 600 | 607 | 4,000 | 3,035 |
| 1991-11-20 | 584 | 601 | 584 | 600 | 13,000 | 3,000 |
| 1991-11-19 | 585 | 595 | 585 | 590 | 9,000 | 2,950 |
| 1991-11-18 | 580 | 580 | 580 | 580 | 7,000 | 2,900 |
| 1991-11-15 | 630 | 630 | 610 | 610 | 6,000 | 3,050 |
| 1991-11-14 | 635 | 635 | 630 | 630 | 7,000 | 3,150 |
| 1991-11-13 | 632 | 637 | 629 | 629 | 7,000 | 3,145 |
| 1991-11-12 | 635 | 635 | 631 | 632 | 4,000 | 3,160 |
| 1991-11-11 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1991-11-07 | 650 | 651 | 636 | 636 | 8,000 | 3,180 |
| 1991-11-06 | 661 | 661 | 650 | 650 | 9,000 | 3,250 |
| 1991-11-05 | 660 | 665 | 660 | 660 | 6,000 | 3,300 |
| 1991-11-01 | 650 | 660 | 650 | 655 | 15,000 | 3,275 |
| 1991-10-31 | 661 | 661 | 650 | 650 | 19,000 | 3,250 |
| 1991-10-30 | 660 | 668 | 660 | 660 | 22,000 | 3,300 |
| 1991-10-29 | 647 | 660 | 647 | 652 | 22,000 | 3,260 |
| 1991-10-28 | 638 | 650 | 638 | 640 | 37,000 | 3,200 |
| 1991-10-25 | 621 | 634 | 620 | 628 | 5,000 | 3,140 |
| 1991-10-24 | 600 | 620 | 600 | 615 | 21,000 | 3,075 |
| 1991-10-23 | 612 | 612 | 600 | 600 | 34,000 | 3,000 |
| 1991-10-22 | 620 | 625 | 612 | 612 | 24,000 | 3,060 |
| 1991-10-21 | 605 | 620 | 605 | 620 | 16,000 | 3,100 |
| 1991-10-18 | 620 | 620 | 601 | 605 | 49,000 | 3,025 |
| 1991-10-17 | 615 | 615 | 606 | 610 | 15,000 | 3,050 |
| 1991-10-16 | 619 | 620 | 605 | 615 | 25,000 | 3,075 |
| 1991-10-15 | 601 | 620 | 600 | 620 | 13,000 | 3,100 |
| 1991-10-14 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1991-10-11 | 621 | 621 | 620 | 620 | 5,000 | 3,100 |
| 1991-10-09 | 631 | 631 | 611 | 611 | 12,000 | 3,055 |
| 1991-10-08 | 650 | 650 | 635 | 635 | 14,000 | 3,175 |
| 1991-10-07 | 649 | 650 | 640 | 640 | 10,000 | 3,200 |
| 1991-10-04 | 665 | 665 | 630 | 630 | 9,000 | 3,150 |
| 1991-10-03 | 670 | 679 | 668 | 668 | 6,000 | 3,340 |
| 1991-10-02 | 673 | 674 | 661 | 668 | 19,000 | 3,340 |
| 1991-10-01 | 650 | 685 | 640 | 680 | 55,000 | 3,400 |
| 1991-09-30 | 600 | 621 | 595 | 621 | 31,000 | 3,105 |
| 1991-09-27 | 610 | 610 | 585 | 590 | 39,000 | 2,950 |
| 1991-09-26 | 620 | 620 | 610 | 610 | 30,000 | 3,050 |
| 1991-09-25 | 610 | 615 | 609 | 610 | 21,000 | 3,050 |
| 1991-09-24 | 600 | 602 | 591 | 602 | 13,000 | 3,010 |
| 1991-09-20 | 612 | 612 | 590 | 590 | 25,000 | 2,950 |
| 1991-09-19 | 610 | 610 | 600 | 604 | 33,000 | 3,020 |
| 1991-09-18 | 620 | 620 | 600 | 600 | 53,000 | 3,000 |
| 1991-09-17 | 600 | 610 | 598 | 600 | 54,000 | 3,000 |
| 1991-09-13 | 590 | 590 | 581 | 590 | 14,000 | 2,950 |
| 1991-09-12 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1991-09-11 | 596 | 596 | 590 | 590 | 8,000 | 2,950 |
| 1991-09-10 | 604 | 604 | 596 | 596 | 5,000 | 2,980 |
| 1991-09-09 | 599 | 604 | 599 | 604 | 15,000 | 3,020 |
| 1991-09-06 | 591 | 595 | 580 | 595 | 26,000 | 2,975 |
| 1991-09-05 | 610 | 610 | 590 | 590 | 42,000 | 2,950 |
| 1991-09-04 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1991-09-03 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1991-09-02 | 620 | 620 | 610 | 620 | 6,000 | 3,100 |
| 1991-08-30 | 620 | 620 | 610 | 610 | 3,000 | 3,050 |
| 1991-08-29 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 1991-08-28 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 1991-08-27 | 640 | 640 | 640 | 640 | 9,000 | 3,200 |
| 1991-08-26 | 659 | 659 | 649 | 649 | 4,000 | 3,245 |
| 1991-08-23 | 670 | 670 | 660 | 660 | 4,000 | 3,300 |
| 1991-08-22 | 651 | 660 | 645 | 660 | 14,000 | 3,300 |
| 1991-08-21 | 640 | 650 | 640 | 641 | 12,000 | 3,205 |
| 1991-08-19 | 670 | 670 | 669 | 669 | 5,000 | 3,345 |
| 1991-08-16 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
| 1991-08-15 | 671 | 671 | 669 | 669 | 7,000 | 3,345 |
| 1991-08-12 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1991-08-09 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1991-08-07 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1991-08-06 | 680 | 700 | 680 | 700 | 42,000 | 3,500 |
| 1991-08-05 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1991-08-02 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1991-08-01 | 680 | 680 | 675 | 675 | 3,000 | 3,375 |
| 1991-07-30 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1991-07-29 | 680 | 680 | 670 | 670 | 2,000 | 3,350 |
| 1991-07-24 | 691 | 691 | 680 | 680 | 4,000 | 3,400 |
| 1991-07-23 | 690 | 691 | 690 | 691 | 8,000 | 3,455 |
| 1991-07-22 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 1991-07-19 | 692 | 692 | 691 | 691 | 3,000 | 3,455 |
| 1991-07-18 | 692 | 692 | 691 | 691 | 4,000 | 3,455 |
| 1991-07-17 | 695 | 695 | 691 | 691 | 5,000 | 3,455 |
| 1991-07-16 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 1991-07-15 | 690 | 691 | 690 | 690 | 7,000 | 3,450 |
| 1991-07-12 | 691 | 691 | 691 | 691 | 3,000 | 3,455 |
| 1991-07-11 | 696 | 696 | 696 | 696 | 9,000 | 3,480 |
| 1991-07-10 | 649 | 661 | 649 | 661 | 8,000 | 3,305 |
| 1991-07-09 | 649 | 649 | 649 | 649 | 11,000 | 3,245 |
| 1991-07-05 | 699 | 699 | 680 | 699 | 7,000 | 3,495 |
| 1991-07-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-07-03 | 727 | 727 | 700 | 700 | 6,000 | 3,500 |
| 1991-07-02 | 732 | 732 | 722 | 722 | 16,000 | 3,610 |
| 1991-07-01 | 750 | 750 | 722 | 722 | 4,000 | 3,610 |
| 1991-06-28 | 750 | 750 | 740 | 740 | 2,000 | 3,700 |
| 1991-06-27 | 765 | 765 | 760 | 760 | 3,000 | 3,800 |
| 1991-06-26 | 760 | 770 | 760 | 770 | 2,000 | 3,850 |
| 1991-06-25 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1991-06-24 | 761 | 761 | 760 | 760 | 2,000 | 3,800 |
| 1991-06-21 | 770 | 770 | 760 | 760 | 4,000 | 3,800 |
| 1991-06-20 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1991-06-19 | 785 | 785 | 762 | 770 | 7,000 | 3,850 |
| 1991-06-18 | 780 | 780 | 770 | 770 | 18,000 | 3,850 |
| 1991-06-17 | 780 | 780 | 770 | 770 | 23,000 | 3,850 |
| 1991-06-14 | 781 | 781 | 760 | 770 | 7,000 | 3,850 |
| 1991-06-13 | 775 | 780 | 775 | 780 | 2,000 | 3,900 |
| 1991-06-07 | 790 | 790 | 775 | 775 | 3,000 | 3,875 |
| 1991-06-05 | 795 | 795 | 785 | 795 | 8,000 | 3,975 |
| 1991-06-04 | 790 | 805 | 790 | 805 | 4,000 | 4,025 |
| 1991-06-03 | 805 | 805 | 800 | 800 | 2,000 | 4,000 |
| 1991-05-30 | 790 | 805 | 790 | 805 | 6,000 | 4,025 |
| 1991-05-29 | 789 | 789 | 789 | 789 | 3,000 | 3,945 |
| 1991-05-28 | 801 | 801 | 791 | 791 | 9,000 | 3,955 |
| 1991-05-27 | 800 | 800 | 796 | 796 | 7,000 | 3,980 |
| 1991-05-24 | 790 | 800 | 790 | 791 | 13,000 | 3,955 |
| 1991-05-23 | 840 | 840 | 790 | 790 | 24,000 | 3,950 |
| 1991-05-22 | 830 | 832 | 830 | 830 | 40,000 | 4,150 |
| 1991-05-20 | 830 | 830 | 820 | 820 | 4,000 | 4,100 |
| 1991-05-17 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1991-05-15 | 869 | 869 | 840 | 840 | 3,000 | 4,200 |
| 1991-05-14 | 876 | 876 | 876 | 876 | 1,000 | 4,380 |
| 1991-05-13 | 865 | 880 | 865 | 876 | 11,000 | 4,380 |
| 1991-05-10 | 890 | 890 | 865 | 870 | 24,000 | 4,350 |
| 1991-05-09 | 870 | 880 | 870 | 880 | 6,000 | 4,400 |
| 1991-05-08 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1991-05-02 | 850 | 850 | 840 | 840 | 8,000 | 4,200 |
| 1991-05-01 | 840 | 845 | 830 | 840 | 22,000 | 4,200 |
| 1991-04-30 | 840 | 841 | 840 | 841 | 2,000 | 4,205 |
| 1991-04-26 | 850 | 851 | 830 | 830 | 29,000 | 4,150 |
| 1991-04-25 | 857 | 858 | 840 | 840 | 17,000 | 4,200 |
| 1991-04-24 | 890 | 890 | 856 | 856 | 15,000 | 4,280 |
| 1991-04-23 | 880 | 900 | 880 | 895 | 7,000 | 4,475 |
| 1991-04-22 | 915 | 915 | 880 | 880 | 18,000 | 4,400 |
| 1991-04-19 | 910 | 915 | 906 | 915 | 58,000 | 4,575 |
| 1991-04-18 | 900 | 915 | 900 | 905 | 46,000 | 4,525 |
| 1991-04-17 | 908 | 908 | 880 | 880 | 13,000 | 4,400 |
| 1991-04-16 | 900 | 910 | 900 | 900 | 52,000 | 4,500 |
| 1991-04-15 | 890 | 900 | 890 | 900 | 16,000 | 4,500 |
| 1991-04-12 | 856 | 860 | 850 | 860 | 49,000 | 4,300 |
| 1991-04-11 | 850 | 860 | 846 | 850 | 13,000 | 4,250 |
| 1991-04-10 | 878 | 880 | 860 | 870 | 14,000 | 4,350 |
| 1991-04-09 | 880 | 880 | 860 | 878 | 16,000 | 4,390 |
| 1991-04-08 | 878 | 879 | 875 | 879 | 7,000 | 4,395 |
| 1991-04-05 | 882 | 882 | 875 | 878 | 12,000 | 4,390 |
| 1991-04-04 | 885 | 889 | 885 | 888 | 8,000 | 4,440 |
| 1991-04-03 | 877 | 880 | 870 | 877 | 17,000 | 4,385 |
| 1991-04-02 | 850 | 867 | 850 | 867 | 21,000 | 4,335 |
| 1991-04-01 | 844 | 845 | 841 | 845 | 9,000 | 4,225 |
| 1991-03-29 | 821 | 821 | 821 | 821 | 3,000 | 4,105 |
| 1991-03-28 | 821 | 821 | 810 | 811 | 11,000 | 4,055 |
| 1991-03-27 | 810 | 815 | 805 | 811 | 23,000 | 4,055 |
| 1991-03-26 | 800 | 800 | 800 | 800 | 26,000 | 4,000 |
| 1991-03-25 | 860 | 862 | 820 | 820 | 18,000 | 4,100 |
| 1991-03-22 | 887 | 890 | 860 | 860 | 15,000 | 4,300 |
| 1991-03-19 | 930 | 940 | 918 | 918 | 24,000 | 4,590 |
| 1991-03-18 | 945 | 950 | 930 | 940 | 35,000 | 4,700 |
| 1991-03-15 | 920 | 925 | 920 | 925 | 16,000 | 4,625 |
| 1991-03-14 | 851 | 875 | 851 | 870 | 11,000 | 4,350 |
| 1991-03-13 | 870 | 870 | 850 | 860 | 22,000 | 4,300 |
| 1991-03-12 | 821 | 860 | 821 | 860 | 35,000 | 4,300 |
| 1991-03-11 | 816 | 833 | 810 | 810 | 32,000 | 4,050 |
| 1991-03-08 | 811 | 815 | 805 | 810 | 15,000 | 4,050 |
| 1991-03-07 | 801 | 810 | 800 | 805 | 9,000 | 4,025 |
| 1991-03-06 | 800 | 800 | 790 | 790 | 17,000 | 3,950 |
| 1991-03-05 | 760 | 761 | 759 | 761 | 24,000 | 3,805 |
| 1991-03-04 | 801 | 801 | 770 | 775 | 13,000 | 3,875 |
| 1991-03-01 | 770 | 801 | 770 | 800 | 6,000 | 4,000 |
| 1991-02-28 | 760 | 760 | 740 | 752 | 19,000 | 3,760 |
| 1991-02-27 | 768 | 768 | 759 | 760 | 13,000 | 3,800 |
| 1991-02-26 | 785 | 786 | 770 | 770 | 14,000 | 3,850 |
| 1991-02-25 | 801 | 801 | 790 | 790 | 6,000 | 3,950 |
| 1991-02-22 | 785 | 795 | 785 | 794 | 6,000 | 3,970 |
| 1991-02-21 | 790 | 790 | 785 | 785 | 14,000 | 3,925 |
| 1991-02-20 | 811 | 811 | 790 | 790 | 21,000 | 3,950 |
| 1991-02-19 | 815 | 815 | 800 | 805 | 32,000 | 4,025 |
| 1991-02-18 | 805 | 805 | 805 | 805 | 17,000 | 4,025 |
| 1991-02-15 | 749 | 755 | 742 | 755 | 24,000 | 3,775 |
| 1991-02-14 | 713 | 740 | 713 | 739 | 23,000 | 3,695 |
| 1991-02-13 | 735 | 735 | 711 | 712 | 42,000 | 3,560 |
| 1991-02-12 | 730 | 730 | 710 | 725 | 34,000 | 3,625 |
| 1991-02-08 | 660 | 710 | 660 | 710 | 36,000 | 3,550 |
| 1991-02-07 | 640 | 658 | 640 | 650 | 28,000 | 3,250 |
| 1991-02-06 | 630 | 640 | 620 | 630 | 19,000 | 3,150 |
| 1991-02-05 | 640 | 640 | 630 | 630 | 12,000 | 3,150 |
| 1991-02-04 | 625 | 625 | 610 | 610 | 10,000 | 3,050 |
| 1991-02-01 | 615 | 615 | 615 | 615 | 7,000 | 3,075 |
| 1991-01-31 | 619 | 619 | 615 | 615 | 50,000 | 3,075 |
| 1991-01-30 | 630 | 635 | 630 | 635 | 10,000 | 3,175 |
| 1991-01-29 | 620 | 629 | 610 | 620 | 30,000 | 3,100 |
| 1991-01-28 | 610 | 610 | 600 | 600 | 34,000 | 3,000 |
| 1991-01-25 | 552 | 580 | 550 | 575 | 44,000 | 2,875 |
| 1991-01-24 | 545 | 545 | 540 | 540 | 76,000 | 2,700 |
| 1991-01-23 | 580 | 580 | 579 | 579 | 7,000 | 2,895 |
| 1991-01-22 | 600 | 600 | 600 | 600 | 16,000 | 3,000 |
| 1991-01-18 | 670 | 670 | 660 | 660 | 84,000 | 3,300 |
| 1991-01-17 | 709 | 709 | 700 | 700 | 19,000 | 3,500 |
| 1991-01-11 | 779 | 779 | 779 | 779 | 7,000 | 3,895 |
| 1991-01-09 | 803 | 809 | 800 | 809 | 11,000 | 4,045 |
| 1991-01-07 | 833 | 833 | 833 | 833 | 2,000 | 4,165 |
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
