6998 日本タングステン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 774 | 779 | 770 | 779 | 47,000 | 3,895 |
| 1994-12-29 | 766 | 775 | 765 | 773 | 18,000 | 3,865 |
| 1994-12-28 | 780 | 780 | 763 | 763 | 25,000 | 3,815 |
| 1994-12-27 | 765 | 780 | 765 | 771 | 24,000 | 3,855 |
| 1994-12-26 | 760 | 760 | 750 | 755 | 15,000 | 3,775 |
| 1994-12-22 | 751 | 770 | 750 | 770 | 14,000 | 3,850 |
| 1994-12-21 | 736 | 740 | 730 | 731 | 31,000 | 3,655 |
| 1994-12-20 | 741 | 741 | 730 | 731 | 18,000 | 3,655 |
| 1994-12-19 | 770 | 770 | 741 | 741 | 13,000 | 3,705 |
| 1994-12-16 | 736 | 760 | 736 | 760 | 9,000 | 3,800 |
| 1994-12-15 | 740 | 740 | 721 | 726 | 8,000 | 3,630 |
| 1994-12-14 | 755 | 755 | 740 | 740 | 18,000 | 3,700 |
| 1994-12-13 | 762 | 763 | 756 | 756 | 13,000 | 3,780 |
| 1994-12-12 | 791 | 798 | 762 | 762 | 31,000 | 3,810 |
| 1994-12-09 | 772 | 805 | 761 | 771 | 42,000 | 3,855 |
| 1994-12-08 | 756 | 770 | 755 | 762 | 27,000 | 3,810 |
| 1994-12-07 | 755 | 756 | 754 | 756 | 15,000 | 3,780 |
| 1994-12-06 | 780 | 780 | 754 | 754 | 14,000 | 3,770 |
| 1994-12-05 | 788 | 788 | 776 | 776 | 7,000 | 3,880 |
| 1994-12-02 | 776 | 790 | 775 | 778 | 26,000 | 3,890 |
| 1994-12-01 | 755 | 772 | 755 | 772 | 13,000 | 3,860 |
| 1994-11-30 | 761 | 766 | 761 | 765 | 21,000 | 3,825 |
| 1994-11-29 | 766 | 766 | 750 | 750 | 15,000 | 3,750 |
| 1994-11-28 | 728 | 752 | 728 | 752 | 21,000 | 3,760 |
| 1994-11-25 | 730 | 735 | 728 | 728 | 25,000 | 3,640 |
| 1994-11-24 | 747 | 748 | 737 | 737 | 34,000 | 3,685 |
| 1994-11-22 | 766 | 775 | 759 | 760 | 35,000 | 3,800 |
| 1994-11-21 | 791 | 791 | 785 | 785 | 7,000 | 3,925 |
| 1994-11-18 | 795 | 810 | 781 | 809 | 22,000 | 4,045 |
| 1994-11-17 | 800 | 800 | 790 | 795 | 12,000 | 3,975 |
| 1994-11-16 | 812 | 820 | 810 | 810 | 43,000 | 4,050 |
| 1994-11-15 | 810 | 820 | 810 | 811 | 8,000 | 4,055 |
| 1994-11-14 | 771 | 780 | 765 | 780 | 15,000 | 3,900 |
| 1994-11-11 | 802 | 802 | 765 | 765 | 65,000 | 3,825 |
| 1994-11-10 | 818 | 825 | 781 | 782 | 36,000 | 3,910 |
| 1994-11-09 | 865 | 865 | 820 | 828 | 39,000 | 4,140 |
| 1994-11-08 | 879 | 879 | 840 | 865 | 39,000 | 4,325 |
| 1994-11-07 | 889 | 921 | 875 | 875 | 258,000 | 4,375 |
| 1994-11-04 | 843 | 898 | 843 | 893 | 337,000 | 4,465 |
| 1994-11-02 | 849 | 849 | 823 | 823 | 37,000 | 4,115 |
| 1994-11-01 | 830 | 851 | 822 | 851 | 43,000 | 4,255 |
| 1994-10-31 | 810 | 820 | 801 | 801 | 18,000 | 4,005 |
| 1994-10-28 | 801 | 820 | 800 | 800 | 48,000 | 4,000 |
| 1994-10-27 | 800 | 800 | 795 | 800 | 26,000 | 4,000 |
| 1994-10-26 | 798 | 800 | 790 | 800 | 10,000 | 4,000 |
| 1994-10-25 | 806 | 806 | 780 | 780 | 23,000 | 3,900 |
| 1994-10-24 | 810 | 815 | 800 | 800 | 9,000 | 4,000 |
| 1994-10-21 | 821 | 825 | 800 | 810 | 68,000 | 4,050 |
| 1994-10-20 | 826 | 826 | 821 | 821 | 34,000 | 4,105 |
| 1994-10-19 | 880 | 880 | 846 | 846 | 70,000 | 4,230 |
| 1994-10-18 | 860 | 886 | 850 | 870 | 174,000 | 4,350 |
| 1994-10-17 | 802 | 840 | 801 | 840 | 48,000 | 4,200 |
| 1994-10-14 | 803 | 815 | 795 | 800 | 33,000 | 4,000 |
| 1994-10-13 | 815 | 825 | 800 | 802 | 16,000 | 4,010 |
| 1994-10-12 | 806 | 810 | 800 | 810 | 33,000 | 4,050 |
| 1994-10-11 | 801 | 810 | 801 | 805 | 19,000 | 4,025 |
| 1994-10-07 | 813 | 813 | 795 | 795 | 17,000 | 3,975 |
| 1994-10-06 | 820 | 826 | 812 | 815 | 51,000 | 4,075 |
| 1994-10-05 | 835 | 835 | 803 | 812 | 74,000 | 4,060 |
| 1994-10-04 | 820 | 839 | 810 | 837 | 78,000 | 4,185 |
| 1994-10-03 | 807 | 820 | 800 | 802 | 70,000 | 4,010 |
| 1994-09-30 | 781 | 800 | 781 | 790 | 95,000 | 3,950 |
| 1994-09-29 | 738 | 760 | 720 | 760 | 73,000 | 3,800 |
| 1994-09-28 | 759 | 759 | 730 | 744 | 25,000 | 3,720 |
| 1994-09-27 | 759 | 760 | 750 | 760 | 25,000 | 3,800 |
| 1994-09-26 | 749 | 759 | 731 | 759 | 17,000 | 3,795 |
| 1994-09-22 | 730 | 750 | 722 | 750 | 32,000 | 3,750 |
| 1994-09-21 | 747 | 747 | 711 | 715 | 52,000 | 3,575 |
| 1994-09-20 | 720 | 737 | 720 | 737 | 30,000 | 3,685 |
| 1994-09-19 | 765 | 765 | 720 | 720 | 13,000 | 3,600 |
| 1994-09-16 | 770 | 770 | 750 | 760 | 20,000 | 3,800 |
| 1994-09-14 | 798 | 798 | 760 | 760 | 53,000 | 3,800 |
| 1994-09-13 | 819 | 820 | 770 | 770 | 99,000 | 3,850 |
| 1994-09-12 | 810 | 830 | 809 | 809 | 13,000 | 4,045 |
| 1994-09-09 | 799 | 840 | 799 | 800 | 56,000 | 4,000 |
| 1994-09-08 | 775 | 800 | 770 | 790 | 33,000 | 3,950 |
| 1994-09-07 | 799 | 810 | 770 | 780 | 52,000 | 3,900 |
| 1994-09-06 | 820 | 820 | 795 | 795 | 14,000 | 3,975 |
| 1994-09-05 | 840 | 850 | 820 | 820 | 32,000 | 4,100 |
| 1994-09-02 | 830 | 831 | 821 | 830 | 12,000 | 4,150 |
| 1994-09-01 | 832 | 840 | 830 | 840 | 37,000 | 4,200 |
| 1994-08-31 | 835 | 844 | 826 | 826 | 19,000 | 4,130 |
| 1994-08-30 | 822 | 846 | 821 | 835 | 19,000 | 4,175 |
| 1994-08-29 | 850 | 865 | 827 | 830 | 42,000 | 4,150 |
| 1994-08-26 | 824 | 835 | 820 | 825 | 18,000 | 4,125 |
| 1994-08-25 | 815 | 825 | 805 | 820 | 41,000 | 4,100 |
| 1994-08-24 | 800 | 826 | 798 | 815 | 35,000 | 4,075 |
| 1994-08-23 | 844 | 844 | 810 | 820 | 19,000 | 4,100 |
| 1994-08-22 | 840 | 850 | 840 | 850 | 10,000 | 4,250 |
| 1994-08-19 | 851 | 854 | 830 | 830 | 26,000 | 4,150 |
| 1994-08-18 | 878 | 878 | 850 | 852 | 26,000 | 4,260 |
| 1994-08-17 | 875 | 879 | 870 | 878 | 21,000 | 4,390 |
| 1994-08-16 | 865 | 875 | 860 | 875 | 19,000 | 4,375 |
| 1994-08-15 | 875 | 875 | 875 | 875 | 8,000 | 4,375 |
| 1994-08-12 | 850 | 915 | 850 | 915 | 41,000 | 4,575 |
| 1994-08-11 | 858 | 858 | 850 | 850 | 21,000 | 4,250 |
| 1994-08-10 | 860 | 860 | 853 | 858 | 9,000 | 4,290 |
| 1994-08-09 | 866 | 870 | 855 | 870 | 14,000 | 4,350 |
| 1994-08-08 | 880 | 885 | 860 | 861 | 12,000 | 4,305 |
| 1994-08-05 | 875 | 880 | 870 | 874 | 26,000 | 4,370 |
| 1994-08-04 | 870 | 907 | 870 | 895 | 47,000 | 4,475 |
| 1994-08-03 | 910 | 910 | 860 | 871 | 94,000 | 4,355 |
| 1994-08-02 | 899 | 899 | 884 | 890 | 37,000 | 4,450 |
| 1994-08-01 | 887 | 889 | 870 | 889 | 27,000 | 4,445 |
| 1994-07-29 | 875 | 920 | 846 | 917 | 204,000 | 4,585 |
| 1994-07-28 | 886 | 891 | 830 | 865 | 110,000 | 4,325 |
| 1994-07-27 | 895 | 900 | 888 | 895 | 114,000 | 4,475 |
| 1994-07-26 | 902 | 925 | 901 | 925 | 28,000 | 4,625 |
| 1994-07-25 | 930 | 930 | 895 | 895 | 40,000 | 4,475 |
| 1994-07-22 | 975 | 985 | 955 | 960 | 78,000 | 4,800 |
| 1994-07-21 | 990 | 990 | 972 | 985 | 27,000 | 4,925 |
| 1994-07-20 | 1,030 | 1,030 | 990 | 990 | 38,000 | 4,950 |
| 1994-07-19 | 990 | 1,020 | 990 | 1,020 | 21,000 | 5,100 |
| 1994-07-18 | 990 | 991 | 973 | 973 | 21,000 | 4,865 |
| 1994-07-15 | 1,040 | 1,040 | 1,000 | 1,010 | 44,000 | 5,050 |
| 1994-07-14 | 1,000 | 1,040 | 1,000 | 1,030 | 101,000 | 5,150 |
| 1994-07-13 | 980 | 1,000 | 975 | 990 | 34,000 | 4,950 |
| 1994-07-12 | 1,000 | 1,000 | 960 | 978 | 75,000 | 4,890 |
| 1994-07-11 | 1,020 | 1,020 | 999 | 1,000 | 50,000 | 5,000 |
| 1994-07-08 | 1,050 | 1,060 | 1,030 | 1,040 | 94,000 | 5,200 |
| 1994-07-07 | 1,050 | 1,060 | 1,030 | 1,060 | 62,000 | 5,300 |
| 1994-07-06 | 1,080 | 1,080 | 1,050 | 1,050 | 123,000 | 5,250 |
| 1994-07-05 | 1,040 | 1,100 | 1,040 | 1,080 | 406,000 | 5,400 |
| 1994-07-04 | 1,040 | 1,050 | 1,020 | 1,040 | 145,000 | 5,200 |
| 1994-07-01 | 1,050 | 1,060 | 1,000 | 1,000 | 418,000 | 5,000 |
| 1994-06-30 | 1,040 | 1,090 | 1,020 | 1,030 | 874,000 | 5,150 |
| 1994-06-29 | 941 | 1,040 | 941 | 1,040 | 564,000 | 5,200 |
| 1994-06-28 | 899 | 931 | 890 | 931 | 28,000 | 4,655 |
| 1994-06-27 | 899 | 901 | 880 | 880 | 36,000 | 4,400 |
| 1994-06-24 | 950 | 955 | 920 | 920 | 42,000 | 4,600 |
| 1994-06-23 | 955 | 969 | 950 | 959 | 73,000 | 4,795 |
| 1994-06-22 | 914 | 940 | 914 | 930 | 72,000 | 4,650 |
| 1994-06-21 | 950 | 960 | 941 | 944 | 48,000 | 4,720 |
| 1994-06-20 | 999 | 999 | 970 | 970 | 82,000 | 4,850 |
| 1994-06-17 | 990 | 1,010 | 990 | 999 | 151,000 | 4,995 |
| 1994-06-16 | 990 | 996 | 970 | 985 | 134,000 | 4,925 |
| 1994-06-15 | 1,000 | 1,030 | 980 | 995 | 175,000 | 4,975 |
| 1994-06-14 | 1,030 | 1,030 | 1,000 | 1,000 | 196,000 | 5,000 |
| 1994-06-13 | 1,020 | 1,050 | 1,010 | 1,030 | 475,000 | 5,150 |
| 1994-06-10 | 979 | 1,020 | 970 | 1,000 | 532,000 | 5,000 |
| 1994-06-09 | 995 | 995 | 973 | 979 | 144,000 | 4,895 |
| 1994-06-08 | 934 | 1,010 | 929 | 995 | 428,000 | 4,975 |
| 1994-06-07 | 931 | 935 | 919 | 919 | 112,000 | 4,595 |
| 1994-06-06 | 951 | 960 | 925 | 929 | 197,000 | 4,645 |
| 1994-06-03 | 922 | 960 | 922 | 949 | 469,000 | 4,745 |
| 1994-06-02 | 855 | 911 | 855 | 910 | 261,000 | 4,550 |
| 1994-06-01 | 852 | 868 | 836 | 845 | 163,000 | 4,225 |
| 1994-05-31 | 885 | 889 | 860 | 861 | 177,000 | 4,305 |
| 1994-05-30 | 933 | 935 | 876 | 890 | 284,000 | 4,450 |
| 1994-05-27 | 845 | 934 | 845 | 909 | 679,000 | 4,545 |
| 1994-05-26 | 851 | 854 | 820 | 835 | 261,000 | 4,175 |
| 1994-05-25 | 824 | 848 | 812 | 848 | 459,000 | 4,240 |
| 1994-05-24 | 760 | 814 | 759 | 814 | 379,000 | 4,070 |
| 1994-05-23 | 770 | 797 | 760 | 760 | 273,000 | 3,800 |
| 1994-05-20 | 750 | 770 | 725 | 760 | 277,000 | 3,800 |
| 1994-05-19 | 700 | 773 | 689 | 770 | 451,000 | 3,850 |
| 1994-05-18 | 639 | 700 | 639 | 700 | 242,000 | 3,500 |
| 1994-05-17 | 629 | 630 | 610 | 630 | 11,000 | 3,150 |
| 1994-05-16 | 638 | 638 | 630 | 630 | 19,000 | 3,150 |
| 1994-05-13 | 631 | 639 | 630 | 639 | 32,000 | 3,195 |
| 1994-05-12 | 639 | 639 | 630 | 630 | 35,000 | 3,150 |
| 1994-05-11 | 631 | 639 | 630 | 639 | 38,000 | 3,195 |
| 1994-05-10 | 630 | 645 | 630 | 641 | 55,000 | 3,205 |
| 1994-05-09 | 597 | 615 | 597 | 615 | 15,000 | 3,075 |
| 1994-05-06 | 590 | 600 | 590 | 590 | 5,000 | 2,950 |
| 1994-05-02 | 590 | 595 | 580 | 580 | 7,000 | 2,900 |
| 1994-04-28 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1994-04-27 | 585 | 590 | 585 | 590 | 16,000 | 2,950 |
| 1994-04-26 | 592 | 592 | 570 | 570 | 3,000 | 2,850 |
| 1994-04-25 | 596 | 600 | 596 | 600 | 3,000 | 3,000 |
| 1994-04-22 | 600 | 600 | 596 | 596 | 3,000 | 2,980 |
| 1994-04-21 | 600 | 600 | 593 | 593 | 4,000 | 2,965 |
| 1994-04-20 | 620 | 620 | 600 | 600 | 6,000 | 3,000 |
| 1994-04-19 | 610 | 620 | 610 | 620 | 3,000 | 3,100 |
| 1994-04-15 | 588 | 596 | 580 | 596 | 8,000 | 2,980 |
| 1994-04-14 | 606 | 606 | 593 | 595 | 16,000 | 2,975 |
| 1994-04-13 | 605 | 605 | 603 | 603 | 12,000 | 3,015 |
| 1994-04-12 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
| 1994-04-08 | 625 | 625 | 608 | 608 | 7,000 | 3,040 |
| 1994-04-07 | 618 | 625 | 615 | 621 | 17,000 | 3,105 |
| 1994-04-06 | 618 | 618 | 610 | 618 | 6,000 | 3,090 |
| 1994-04-05 | 600 | 618 | 591 | 618 | 9,000 | 3,090 |
| 1994-04-04 | 620 | 620 | 620 | 620 | 27,000 | 3,100 |
| 1994-04-01 | 590 | 610 | 590 | 610 | 11,000 | 3,050 |
| 1994-03-31 | 590 | 590 | 578 | 578 | 4,000 | 2,890 |
| 1994-03-30 | 599 | 599 | 580 | 580 | 19,000 | 2,900 |
| 1994-03-29 | 612 | 622 | 612 | 618 | 26,000 | 3,090 |
| 1994-03-28 | 610 | 618 | 610 | 613 | 11,000 | 3,065 |
| 1994-03-25 | 597 | 610 | 597 | 610 | 15,000 | 3,050 |
| 1994-03-24 | 591 | 600 | 591 | 600 | 18,000 | 3,000 |
| 1994-03-23 | 606 | 607 | 590 | 590 | 22,000 | 2,950 |
| 1994-03-22 | 610 | 625 | 605 | 614 | 21,000 | 3,070 |
| 1994-03-18 | 593 | 610 | 591 | 610 | 20,000 | 3,050 |
| 1994-03-17 | 594 | 595 | 575 | 590 | 15,000 | 2,950 |
| 1994-03-16 | 599 | 600 | 595 | 595 | 24,000 | 2,975 |
| 1994-03-15 | 605 | 609 | 590 | 598 | 30,000 | 2,990 |
| 1994-03-14 | 590 | 605 | 590 | 605 | 82,000 | 3,025 |
| 1994-03-11 | 565 | 590 | 560 | 590 | 53,000 | 2,950 |
| 1994-03-10 | 531 | 560 | 531 | 560 | 14,000 | 2,800 |
| 1994-03-09 | 531 | 531 | 530 | 530 | 4,000 | 2,650 |
| 1994-03-08 | 531 | 531 | 530 | 530 | 3,000 | 2,650 |
| 1994-03-07 | 549 | 550 | 540 | 540 | 9,000 | 2,700 |
| 1994-03-04 | 537 | 550 | 530 | 550 | 7,000 | 2,750 |
| 1994-03-03 | 537 | 537 | 530 | 530 | 5,000 | 2,650 |
| 1994-03-02 | 567 | 567 | 567 | 567 | 4,000 | 2,835 |
| 1994-03-01 | 560 | 567 | 560 | 567 | 9,000 | 2,835 |
| 1994-02-28 | 545 | 575 | 545 | 575 | 13,000 | 2,875 |
| 1994-02-25 | 525 | 531 | 525 | 530 | 14,000 | 2,650 |
| 1994-02-24 | 511 | 515 | 511 | 515 | 6,000 | 2,575 |
| 1994-02-23 | 515 | 515 | 505 | 506 | 21,000 | 2,530 |
| 1994-02-22 | 500 | 505 | 500 | 505 | 8,000 | 2,525 |
| 1994-02-21 | 497 | 506 | 496 | 496 | 7,000 | 2,480 |
| 1994-02-18 | 496 | 496 | 495 | 496 | 3,000 | 2,480 |
| 1994-02-17 | 506 | 510 | 500 | 500 | 4,000 | 2,500 |
| 1994-02-16 | 502 | 503 | 502 | 503 | 2,000 | 2,515 |
| 1994-02-15 | 495 | 500 | 495 | 500 | 4,000 | 2,500 |
| 1994-02-14 | 525 | 525 | 515 | 515 | 5,000 | 2,575 |
| 1994-02-10 | 525 | 529 | 517 | 529 | 10,000 | 2,645 |
| 1994-02-09 | 560 | 560 | 545 | 545 | 23,000 | 2,725 |
| 1994-02-08 | 537 | 555 | 537 | 550 | 37,000 | 2,750 |
| 1994-02-07 | 535 | 535 | 534 | 534 | 6,000 | 2,670 |
| 1994-02-04 | 515 | 529 | 515 | 529 | 24,000 | 2,645 |
| 1994-02-03 | 530 | 535 | 520 | 521 | 10,000 | 2,605 |
| 1994-02-02 | 534 | 535 | 521 | 521 | 32,000 | 2,605 |
| 1994-02-01 | 515 | 520 | 513 | 519 | 36,000 | 2,595 |
| 1994-01-31 | 501 | 501 | 501 | 501 | 11,000 | 2,505 |
| 1994-01-28 | 486 | 486 | 480 | 480 | 3,000 | 2,400 |
| 1994-01-27 | 487 | 495 | 487 | 495 | 5,000 | 2,475 |
| 1994-01-26 | 486 | 486 | 485 | 485 | 2,000 | 2,425 |
| 1994-01-25 | 480 | 480 | 471 | 471 | 6,000 | 2,355 |
| 1994-01-21 | 505 | 510 | 505 | 510 | 3,000 | 2,550 |
| 1994-01-20 | 505 | 505 | 500 | 505 | 9,000 | 2,525 |
| 1994-01-19 | 500 | 500 | 491 | 500 | 8,000 | 2,500 |
| 1994-01-18 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1994-01-17 | 510 | 520 | 505 | 520 | 42,000 | 2,600 |
| 1994-01-14 | 489 | 496 | 489 | 495 | 11,000 | 2,475 |
| 1994-01-13 | 475 | 491 | 475 | 490 | 11,000 | 2,450 |
| 1994-01-12 | 456 | 471 | 456 | 470 | 12,000 | 2,350 |
| 1994-01-10 | 440 | 452 | 440 | 452 | 7,000 | 2,260 |
| 1994-01-07 | 451 | 452 | 445 | 445 | 6,000 | 2,225 |
| 1994-01-06 | 437 | 455 | 437 | 455 | 13,000 | 2,275 |
| 1994-01-05 | 426 | 426 | 424 | 425 | 7,000 | 2,125 |
| 1994-01-04 | 428 | 428 | 425 | 425 | 3,000 | 2,125 |
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
