6998 日本タングステン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1992-12-28 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1992-12-25 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1992-12-24 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 1992-12-22 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1992-12-21 | 375 | 375 | 375 | 375 | 6,000 | 1,875 |
| 1992-12-18 | 371 | 375 | 371 | 375 | 2,000 | 1,875 |
| 1992-12-16 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1992-12-15 | 370 | 370 | 370 | 370 | 11,000 | 1,850 |
| 1992-12-14 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1992-12-11 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1992-12-10 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1992-12-08 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1992-12-07 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1992-12-04 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1992-12-03 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1992-12-01 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1992-11-30 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-11-26 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1992-11-25 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1992-11-20 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1992-11-19 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 1992-11-18 | 360 | 365 | 360 | 360 | 7,000 | 1,800 |
| 1992-11-17 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1992-11-16 | 358 | 369 | 358 | 369 | 3,000 | 1,845 |
| 1992-11-13 | 361 | 361 | 360 | 360 | 21,000 | 1,800 |
| 1992-11-12 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1992-11-11 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-11-10 | 360 | 361 | 360 | 360 | 11,000 | 1,800 |
| 1992-11-09 | 363 | 365 | 360 | 364 | 17,000 | 1,820 |
| 1992-11-06 | 370 | 370 | 360 | 360 | 10,000 | 1,800 |
| 1992-11-04 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1992-10-30 | 363 | 363 | 363 | 363 | 3,000 | 1,815 |
| 1992-10-28 | 369 | 369 | 365 | 365 | 2,000 | 1,825 |
| 1992-10-27 | 365 | 370 | 365 | 370 | 7,000 | 1,850 |
| 1992-10-23 | 367 | 368 | 367 | 368 | 2,000 | 1,840 |
| 1992-10-22 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1992-10-21 | 361 | 365 | 361 | 365 | 2,000 | 1,825 |
| 1992-10-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-10-16 | 355 | 360 | 355 | 360 | 8,000 | 1,800 |
| 1992-10-15 | 370 | 370 | 360 | 360 | 3,000 | 1,800 |
| 1992-10-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-10-13 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1992-10-07 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1992-10-06 | 369 | 369 | 365 | 365 | 2,000 | 1,825 |
| 1992-10-05 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1992-10-02 | 360 | 370 | 360 | 370 | 10,000 | 1,850 |
| 1992-09-28 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1992-09-25 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1992-09-24 | 350 | 360 | 350 | 360 | 9,000 | 1,800 |
| 1992-09-22 | 351 | 360 | 351 | 360 | 4,000 | 1,800 |
| 1992-09-21 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1992-09-18 | 359 | 359 | 358 | 358 | 2,000 | 1,790 |
| 1992-09-17 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1992-09-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-09-14 | 369 | 370 | 360 | 360 | 4,000 | 1,800 |
| 1992-09-11 | 366 | 370 | 366 | 370 | 9,000 | 1,850 |
| 1992-09-10 | 375 | 375 | 366 | 366 | 4,000 | 1,830 |
| 1992-09-08 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1992-09-07 | 380 | 385 | 380 | 380 | 4,000 | 1,900 |
| 1992-09-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-09-02 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 1992-09-01 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1992-08-31 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1992-08-28 | 390 | 400 | 390 | 400 | 7,000 | 2,000 |
| 1992-08-26 | 347 | 347 | 345 | 346 | 9,000 | 1,730 |
| 1992-08-25 | 350 | 351 | 350 | 350 | 8,000 | 1,750 |
| 1992-08-24 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
| 1992-08-20 | 309 | 310 | 309 | 310 | 10,000 | 1,550 |
| 1992-08-19 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1992-08-18 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1992-08-17 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1992-08-13 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 1992-08-11 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1992-08-10 | 377 | 377 | 377 | 377 | 8,000 | 1,885 |
| 1992-08-07 | 380 | 380 | 377 | 377 | 20,000 | 1,885 |
| 1992-08-06 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-08-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-08-03 | 385 | 390 | 385 | 390 | 2,000 | 1,950 |
| 1992-07-31 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1992-07-30 | 390 | 393 | 390 | 390 | 8,000 | 1,950 |
| 1992-07-29 | 399 | 400 | 395 | 400 | 8,000 | 2,000 |
| 1992-07-28 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-07-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-07-23 | 419 | 420 | 418 | 420 | 7,000 | 2,100 |
| 1992-07-21 | 415 | 420 | 415 | 420 | 8,000 | 2,100 |
| 1992-07-20 | 420 | 424 | 420 | 420 | 12,000 | 2,100 |
| 1992-07-16 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1992-07-15 | 411 | 411 | 411 | 411 | 5,000 | 2,055 |
| 1992-07-14 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 1992-07-13 | 406 | 411 | 406 | 411 | 2,000 | 2,055 |
| 1992-07-10 | 411 | 411 | 411 | 411 | 5,000 | 2,055 |
| 1992-07-07 | 405 | 405 | 400 | 400 | 16,000 | 2,000 |
| 1992-07-06 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 1992-07-03 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1992-07-02 | 405 | 405 | 403 | 405 | 24,000 | 2,025 |
| 1992-07-01 | 405 | 410 | 405 | 405 | 5,000 | 2,025 |
| 1992-06-25 | 403 | 403 | 403 | 403 | 5,000 | 2,015 |
| 1992-06-24 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1992-06-23 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1992-06-19 | 405 | 409 | 402 | 402 | 3,000 | 2,010 |
| 1992-06-17 | 410 | 410 | 402 | 405 | 4,000 | 2,025 |
| 1992-06-16 | 414 | 415 | 414 | 415 | 3,000 | 2,075 |
| 1992-06-15 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1992-06-12 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1992-06-09 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1992-06-05 | 420 | 420 | 401 | 401 | 10,000 | 2,005 |
| 1992-06-04 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1992-06-03 | 420 | 420 | 420 | 420 | 9,000 | 2,100 |
| 1992-06-02 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1992-06-01 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1992-05-29 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 1992-05-27 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1992-05-22 | 420 | 425 | 420 | 420 | 14,000 | 2,100 |
| 1992-05-21 | 426 | 426 | 425 | 425 | 7,000 | 2,125 |
| 1992-05-20 | 450 | 450 | 420 | 420 | 18,000 | 2,100 |
| 1992-05-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-05-15 | 459 | 460 | 455 | 455 | 6,000 | 2,275 |
| 1992-05-14 | 450 | 460 | 450 | 460 | 26,000 | 2,300 |
| 1992-05-13 | 450 | 450 | 441 | 445 | 25,000 | 2,225 |
| 1992-05-11 | 450 | 450 | 450 | 450 | 11,000 | 2,250 |
| 1992-05-08 | 412 | 420 | 412 | 415 | 8,000 | 2,075 |
| 1992-05-07 | 410 | 410 | 406 | 406 | 2,000 | 2,030 |
| 1992-05-06 | 409 | 410 | 409 | 410 | 6,000 | 2,050 |
| 1992-04-30 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 1992-04-28 | 415 | 415 | 410 | 415 | 6,000 | 2,075 |
| 1992-04-27 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1992-04-24 | 420 | 421 | 420 | 421 | 3,000 | 2,105 |
| 1992-04-23 | 430 | 430 | 420 | 420 | 2,000 | 2,100 |
| 1992-04-21 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-04-20 | 450 | 450 | 435 | 435 | 2,000 | 2,175 |
| 1992-04-17 | 455 | 455 | 449 | 450 | 10,000 | 2,250 |
| 1992-04-16 | 423 | 450 | 423 | 450 | 23,000 | 2,250 |
| 1992-04-15 | 406 | 410 | 406 | 410 | 15,000 | 2,050 |
| 1992-04-14 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 1992-04-13 | 429 | 429 | 428 | 428 | 3,000 | 2,140 |
| 1992-04-10 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 1992-04-08 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1992-04-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-04-03 | 450 | 450 | 449 | 449 | 3,000 | 2,245 |
| 1992-04-02 | 450 | 450 | 445 | 445 | 10,000 | 2,225 |
| 1992-04-01 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 1992-03-30 | 465 | 466 | 465 | 466 | 4,000 | 2,330 |
| 1992-03-27 | 462 | 462 | 462 | 462 | 2,000 | 2,310 |
| 1992-03-26 | 465 | 465 | 460 | 460 | 6,000 | 2,300 |
| 1992-03-25 | 467 | 467 | 465 | 465 | 23,000 | 2,325 |
| 1992-03-23 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1992-03-19 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1992-03-18 | 458 | 458 | 450 | 450 | 10,000 | 2,250 |
| 1992-03-16 | 499 | 499 | 498 | 498 | 2,000 | 2,490 |
| 1992-03-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-03-12 | 501 | 501 | 500 | 500 | 8,000 | 2,500 |
| 1992-03-11 | 510 | 510 | 506 | 506 | 3,000 | 2,530 |
| 1992-03-10 | 510 | 511 | 510 | 511 | 8,000 | 2,555 |
| 1992-03-09 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1992-03-04 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1992-02-28 | 501 | 501 | 500 | 500 | 4,000 | 2,500 |
| 1992-02-27 | 503 | 503 | 500 | 500 | 10,000 | 2,500 |
| 1992-02-26 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1992-02-25 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-02-24 | 511 | 516 | 500 | 500 | 15,000 | 2,500 |
| 1992-02-21 | 513 | 513 | 510 | 510 | 8,000 | 2,550 |
| 1992-02-20 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 1992-02-19 | 530 | 530 | 523 | 523 | 3,000 | 2,615 |
| 1992-02-18 | 540 | 540 | 530 | 530 | 7,000 | 2,650 |
| 1992-02-14 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1992-02-13 | 545 | 545 | 530 | 540 | 6,000 | 2,700 |
| 1992-02-12 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1992-02-10 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-02-07 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1992-02-06 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1992-02-05 | 540 | 555 | 540 | 555 | 9,000 | 2,775 |
| 1992-02-04 | 535 | 545 | 535 | 540 | 6,000 | 2,700 |
| 1992-02-03 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1992-01-31 | 520 | 521 | 520 | 521 | 6,000 | 2,605 |
| 1992-01-30 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1992-01-29 | 510 | 511 | 500 | 500 | 6,000 | 2,500 |
| 1992-01-27 | 500 | 500 | 500 | 500 | 12,000 | 2,500 |
| 1992-01-23 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1992-01-22 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1992-01-21 | 539 | 539 | 530 | 530 | 5,000 | 2,650 |
| 1992-01-16 | 553 | 553 | 552 | 552 | 2,000 | 2,760 |
| 1992-01-14 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1992-01-13 | 560 | 560 | 550 | 550 | 2,000 | 2,750 |
| 1992-01-09 | 585 | 594 | 580 | 580 | 5,000 | 2,900 |
| 1992-01-08 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
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
