6998 日本タングステン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,310 | 1,330 | 1,290 | 1,320 | 220,000 | 6,600 |
| 1995-12-28 | 1,340 | 1,350 | 1,290 | 1,290 | 297,000 | 6,450 |
| 1995-12-27 | 1,400 | 1,430 | 1,310 | 1,360 | 1,833,000 | 6,800 |
| 1995-12-26 | 1,320 | 1,380 | 1,290 | 1,380 | 901,000 | 6,900 |
| 1995-12-25 | 1,290 | 1,340 | 1,270 | 1,320 | 246,000 | 6,600 |
| 1995-12-22 | 1,300 | 1,310 | 1,270 | 1,290 | 151,000 | 6,450 |
| 1995-12-21 | 1,330 | 1,340 | 1,290 | 1,310 | 249,000 | 6,550 |
| 1995-12-20 | 1,270 | 1,350 | 1,260 | 1,330 | 646,000 | 6,650 |
| 1995-12-19 | 1,270 | 1,270 | 1,240 | 1,260 | 209,000 | 6,300 |
| 1995-12-18 | 1,270 | 1,310 | 1,260 | 1,280 | 340,000 | 6,400 |
| 1995-12-15 | 1,210 | 1,260 | 1,190 | 1,250 | 220,000 | 6,250 |
| 1995-12-14 | 1,240 | 1,260 | 1,190 | 1,250 | 260,000 | 6,250 |
| 1995-12-13 | 1,310 | 1,310 | 1,220 | 1,240 | 269,000 | 6,200 |
| 1995-12-12 | 1,250 | 1,310 | 1,250 | 1,310 | 465,000 | 6,550 |
| 1995-12-11 | 1,280 | 1,290 | 1,230 | 1,230 | 338,000 | 6,150 |
| 1995-12-08 | 1,330 | 1,330 | 1,280 | 1,280 | 423,000 | 6,400 |
| 1995-12-07 | 1,290 | 1,330 | 1,270 | 1,330 | 462,000 | 6,650 |
| 1995-12-06 | 1,290 | 1,330 | 1,240 | 1,270 | 1,039,000 | 6,350 |
| 1995-12-05 | 1,310 | 1,410 | 1,250 | 1,300 | 3,195,000 | 6,500 |
| 1995-12-04 | 1,180 | 1,300 | 1,160 | 1,290 | 1,661,000 | 6,450 |
| 1995-12-01 | 1,090 | 1,160 | 1,060 | 1,150 | 729,000 | 5,750 |
| 1995-11-30 | 1,130 | 1,140 | 1,060 | 1,090 | 721,000 | 5,450 |
| 1995-11-29 | 979 | 1,080 | 979 | 1,080 | 397,000 | 5,400 |
| 1995-11-28 | 1,010 | 1,010 | 969 | 980 | 74,000 | 4,900 |
| 1995-11-27 | 1,000 | 1,020 | 999 | 1,000 | 88,000 | 5,000 |
| 1995-11-24 | 980 | 995 | 970 | 984 | 70,000 | 4,920 |
| 1995-11-22 | 932 | 960 | 932 | 950 | 49,000 | 4,750 |
| 1995-11-21 | 930 | 930 | 910 | 922 | 543,000 | 4,610 |
| 1995-11-20 | 980 | 980 | 940 | 950 | 48,000 | 4,750 |
| 1995-11-17 | 944 | 994 | 940 | 980 | 248,000 | 4,900 |
| 1995-11-16 | 950 | 950 | 881 | 895 | 106,000 | 4,475 |
| 1995-11-15 | 1,010 | 1,010 | 940 | 940 | 118,000 | 4,700 |
| 1995-11-14 | 1,060 | 1,060 | 995 | 1,000 | 130,000 | 5,000 |
| 1995-11-13 | 1,080 | 1,120 | 1,050 | 1,060 | 420,000 | 5,300 |
| 1995-11-10 | 1,070 | 1,080 | 1,050 | 1,060 | 322,000 | 5,300 |
| 1995-11-09 | 1,000 | 1,070 | 1,000 | 1,050 | 358,000 | 5,250 |
| 1995-11-08 | 1,050 | 1,050 | 991 | 1,000 | 316,000 | 5,000 |
| 1995-11-07 | 1,070 | 1,080 | 1,030 | 1,060 | 476,000 | 5,300 |
| 1995-11-06 | 1,100 | 1,130 | 1,060 | 1,070 | 1,198,000 | 5,350 |
| 1995-11-02 | 979 | 1,060 | 940 | 1,060 | 1,698,000 | 5,300 |
| 1995-11-01 | 960 | 980 | 950 | 980 | 1,397,000 | 4,900 |
| 1995-10-31 | 790 | 880 | 790 | 880 | 639,000 | 4,400 |
| 1995-10-30 | 785 | 785 | 765 | 780 | 37,000 | 3,900 |
| 1995-10-27 | 770 | 790 | 765 | 779 | 61,000 | 3,895 |
| 1995-10-26 | 805 | 805 | 780 | 785 | 45,000 | 3,925 |
| 1995-10-25 | 820 | 830 | 800 | 805 | 49,000 | 4,025 |
| 1995-10-24 | 799 | 839 | 790 | 820 | 169,000 | 4,100 |
| 1995-10-23 | 810 | 810 | 785 | 800 | 66,000 | 4,000 |
| 1995-10-20 | 801 | 820 | 801 | 802 | 102,000 | 4,010 |
| 1995-10-19 | 818 | 850 | 805 | 811 | 618,000 | 4,055 |
| 1995-10-18 | 764 | 805 | 761 | 800 | 426,000 | 4,000 |
| 1995-10-17 | 780 | 790 | 750 | 755 | 248,000 | 3,775 |
| 1995-10-16 | 713 | 782 | 710 | 780 | 369,000 | 3,900 |
| 1995-10-13 | 702 | 715 | 700 | 703 | 28,000 | 3,515 |
| 1995-10-12 | 700 | 715 | 695 | 698 | 42,000 | 3,490 |
| 1995-10-11 | 715 | 715 | 690 | 690 | 38,000 | 3,450 |
| 1995-10-09 | 713 | 720 | 697 | 715 | 30,000 | 3,575 |
| 1995-10-06 | 719 | 719 | 707 | 713 | 36,000 | 3,565 |
| 1995-10-05 | 725 | 725 | 710 | 718 | 86,000 | 3,590 |
| 1995-10-04 | 700 | 725 | 695 | 725 | 185,000 | 3,625 |
| 1995-10-03 | 679 | 695 | 679 | 694 | 24,000 | 3,470 |
| 1995-10-02 | 678 | 690 | 658 | 678 | 22,000 | 3,390 |
| 1995-09-29 | 690 | 700 | 661 | 680 | 46,000 | 3,400 |
| 1995-09-28 | 686 | 690 | 680 | 685 | 46,000 | 3,425 |
| 1995-09-27 | 636 | 660 | 635 | 636 | 19,000 | 3,180 |
| 1995-09-26 | 630 | 635 | 630 | 632 | 5,000 | 3,160 |
| 1995-09-25 | 629 | 630 | 629 | 630 | 10,000 | 3,150 |
| 1995-09-22 | 653 | 653 | 650 | 650 | 13,000 | 3,250 |
| 1995-09-21 | 654 | 660 | 654 | 660 | 8,000 | 3,300 |
| 1995-09-20 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 1995-09-19 | 670 | 670 | 654 | 654 | 18,000 | 3,270 |
| 1995-09-18 | 676 | 683 | 665 | 680 | 17,000 | 3,400 |
| 1995-09-14 | 675 | 680 | 660 | 660 | 20,000 | 3,300 |
| 1995-09-13 | 679 | 679 | 653 | 653 | 9,000 | 3,265 |
| 1995-09-12 | 690 | 700 | 674 | 680 | 25,000 | 3,400 |
| 1995-09-11 | 695 | 698 | 690 | 690 | 16,000 | 3,450 |
| 1995-09-08 | 705 | 705 | 691 | 691 | 29,000 | 3,455 |
| 1995-09-07 | 713 | 713 | 690 | 705 | 76,000 | 3,525 |
| 1995-09-06 | 705 | 716 | 690 | 707 | 141,000 | 3,535 |
| 1995-09-05 | 671 | 700 | 671 | 695 | 237,000 | 3,475 |
| 1995-09-04 | 675 | 678 | 665 | 670 | 50,000 | 3,350 |
| 1995-09-01 | 680 | 680 | 665 | 665 | 53,000 | 3,325 |
| 1995-08-31 | 660 | 678 | 659 | 670 | 69,000 | 3,350 |
| 1995-08-30 | 680 | 687 | 650 | 659 | 55,000 | 3,295 |
| 1995-08-29 | 640 | 670 | 632 | 670 | 49,000 | 3,350 |
| 1995-08-28 | 630 | 648 | 625 | 625 | 11,000 | 3,125 |
| 1995-08-25 | 629 | 640 | 620 | 620 | 21,000 | 3,100 |
| 1995-08-24 | 611 | 632 | 610 | 614 | 24,000 | 3,070 |
| 1995-08-23 | 630 | 630 | 612 | 620 | 12,000 | 3,100 |
| 1995-08-22 | 629 | 630 | 611 | 620 | 9,000 | 3,100 |
| 1995-08-21 | 657 | 660 | 632 | 632 | 17,000 | 3,160 |
| 1995-08-18 | 660 | 661 | 650 | 655 | 32,000 | 3,275 |
| 1995-08-17 | 660 | 674 | 650 | 668 | 56,000 | 3,340 |
| 1995-08-16 | 650 | 665 | 650 | 650 | 73,000 | 3,250 |
| 1995-08-15 | 636 | 650 | 625 | 650 | 45,000 | 3,250 |
| 1995-08-14 | 650 | 650 | 635 | 637 | 25,000 | 3,185 |
| 1995-08-11 | 620 | 651 | 620 | 650 | 164,000 | 3,250 |
| 1995-08-10 | 578 | 601 | 578 | 600 | 45,000 | 3,000 |
| 1995-08-09 | 563 | 570 | 563 | 570 | 21,000 | 2,850 |
| 1995-08-08 | 590 | 590 | 561 | 570 | 7,000 | 2,850 |
| 1995-08-07 | 588 | 600 | 588 | 590 | 8,000 | 2,950 |
| 1995-08-04 | 600 | 600 | 589 | 589 | 6,000 | 2,945 |
| 1995-08-03 | 600 | 615 | 600 | 600 | 29,000 | 3,000 |
| 1995-08-02 | 565 | 595 | 565 | 595 | 14,000 | 2,975 |
| 1995-08-01 | 580 | 580 | 575 | 580 | 9,000 | 2,900 |
| 1995-07-31 | 561 | 600 | 561 | 600 | 7,000 | 3,000 |
| 1995-07-28 | 599 | 599 | 571 | 571 | 10,000 | 2,855 |
| 1995-07-27 | 570 | 589 | 570 | 589 | 13,000 | 2,945 |
| 1995-07-26 | 550 | 570 | 550 | 570 | 8,000 | 2,850 |
| 1995-07-25 | 571 | 575 | 550 | 550 | 18,000 | 2,750 |
| 1995-07-24 | 590 | 590 | 585 | 585 | 7,000 | 2,925 |
| 1995-07-21 | 591 | 591 | 585 | 590 | 18,000 | 2,950 |
| 1995-07-20 | 571 | 579 | 570 | 575 | 7,000 | 2,875 |
| 1995-07-19 | 610 | 610 | 590 | 595 | 20,000 | 2,975 |
| 1995-07-18 | 631 | 631 | 619 | 628 | 24,000 | 3,140 |
| 1995-07-17 | 630 | 635 | 620 | 630 | 25,000 | 3,150 |
| 1995-07-14 | 611 | 620 | 603 | 620 | 19,000 | 3,100 |
| 1995-07-13 | 635 | 635 | 610 | 620 | 25,000 | 3,100 |
| 1995-07-12 | 605 | 635 | 595 | 635 | 63,000 | 3,175 |
| 1995-07-11 | 587 | 595 | 568 | 595 | 11,000 | 2,975 |
| 1995-07-10 | 614 | 614 | 586 | 586 | 25,000 | 2,930 |
| 1995-07-07 | 565 | 604 | 565 | 594 | 32,000 | 2,970 |
| 1995-07-06 | 529 | 564 | 529 | 564 | 12,000 | 2,820 |
| 1995-07-05 | 526 | 526 | 521 | 521 | 10,000 | 2,605 |
| 1995-07-04 | 520 | 526 | 520 | 525 | 16,000 | 2,625 |
| 1995-07-03 | 549 | 549 | 520 | 520 | 14,000 | 2,600 |
| 1995-06-30 | 549 | 550 | 549 | 550 | 6,000 | 2,750 |
| 1995-06-29 | 568 | 568 | 548 | 554 | 8,000 | 2,770 |
| 1995-06-28 | 537 | 540 | 531 | 531 | 37,000 | 2,655 |
| 1995-06-27 | 579 | 579 | 555 | 555 | 13,000 | 2,775 |
| 1995-06-26 | 541 | 580 | 541 | 580 | 15,000 | 2,900 |
| 1995-06-23 | 536 | 550 | 531 | 531 | 17,000 | 2,655 |
| 1995-06-22 | 531 | 531 | 530 | 530 | 13,000 | 2,650 |
| 1995-06-21 | 550 | 550 | 535 | 535 | 10,000 | 2,675 |
| 1995-06-20 | 550 | 550 | 540 | 540 | 17,000 | 2,700 |
| 1995-06-19 | 520 | 540 | 520 | 530 | 19,000 | 2,650 |
| 1995-06-16 | 510 | 530 | 510 | 530 | 30,000 | 2,650 |
| 1995-06-15 | 505 | 510 | 500 | 500 | 39,000 | 2,500 |
| 1995-06-14 | 508 | 519 | 505 | 506 | 29,000 | 2,530 |
| 1995-06-13 | 510 | 521 | 510 | 515 | 24,000 | 2,575 |
| 1995-06-12 | 541 | 541 | 500 | 530 | 34,000 | 2,650 |
| 1995-06-09 | 580 | 580 | 551 | 551 | 37,000 | 2,755 |
| 1995-06-08 | 615 | 615 | 580 | 585 | 41,000 | 2,925 |
| 1995-06-07 | 610 | 622 | 602 | 602 | 45,000 | 3,010 |
| 1995-06-06 | 641 | 645 | 606 | 610 | 42,000 | 3,050 |
| 1995-06-05 | 659 | 660 | 625 | 635 | 67,000 | 3,175 |
| 1995-06-02 | 689 | 712 | 670 | 675 | 178,000 | 3,375 |
| 1995-06-01 | 665 | 708 | 660 | 689 | 430,000 | 3,445 |
| 1995-05-31 | 652 | 670 | 635 | 650 | 181,000 | 3,250 |
| 1995-05-30 | 620 | 643 | 620 | 642 | 84,000 | 3,210 |
| 1995-05-29 | 620 | 627 | 600 | 617 | 40,000 | 3,085 |
| 1995-05-26 | 617 | 620 | 610 | 612 | 41,000 | 3,060 |
| 1995-05-25 | 615 | 636 | 609 | 616 | 69,000 | 3,080 |
| 1995-05-24 | 600 | 612 | 590 | 612 | 26,000 | 3,060 |
| 1995-05-23 | 575 | 599 | 562 | 582 | 25,000 | 2,910 |
| 1995-05-22 | 584 | 584 | 555 | 575 | 12,000 | 2,875 |
| 1995-05-19 | 580 | 585 | 576 | 585 | 10,000 | 2,925 |
| 1995-05-18 | 612 | 612 | 576 | 600 | 12,000 | 3,000 |
| 1995-05-17 | 618 | 618 | 593 | 602 | 27,000 | 3,010 |
| 1995-05-16 | 625 | 629 | 615 | 615 | 28,000 | 3,075 |
| 1995-05-15 | 654 | 654 | 615 | 635 | 63,000 | 3,175 |
| 1995-05-12 | 640 | 660 | 629 | 659 | 340,000 | 3,295 |
| 1995-05-11 | 581 | 630 | 580 | 630 | 152,000 | 3,150 |
| 1995-05-10 | 594 | 594 | 571 | 581 | 37,000 | 2,905 |
| 1995-05-09 | 565 | 620 | 556 | 598 | 75,000 | 2,990 |
| 1995-05-08 | 551 | 560 | 550 | 560 | 17,000 | 2,800 |
| 1995-05-02 | 535 | 550 | 535 | 550 | 35,000 | 2,750 |
| 1995-05-01 | 523 | 535 | 522 | 535 | 10,000 | 2,675 |
| 1995-04-28 | 521 | 522 | 521 | 522 | 3,000 | 2,610 |
| 1995-04-27 | 519 | 521 | 519 | 520 | 24,000 | 2,600 |
| 1995-04-26 | 540 | 540 | 515 | 519 | 47,000 | 2,595 |
| 1995-04-25 | 555 | 555 | 540 | 540 | 7,000 | 2,700 |
| 1995-04-24 | 551 | 558 | 550 | 550 | 8,000 | 2,750 |
| 1995-04-21 | 530 | 541 | 530 | 541 | 27,000 | 2,705 |
| 1995-04-20 | 514 | 530 | 514 | 530 | 20,000 | 2,650 |
| 1995-04-19 | 524 | 524 | 510 | 510 | 7,000 | 2,550 |
| 1995-04-18 | 529 | 530 | 529 | 530 | 4,000 | 2,650 |
| 1995-04-17 | 530 | 530 | 530 | 530 | 10,000 | 2,650 |
| 1995-04-14 | 543 | 544 | 520 | 520 | 13,000 | 2,600 |
| 1995-04-13 | 541 | 545 | 540 | 545 | 9,000 | 2,725 |
| 1995-04-12 | 530 | 540 | 529 | 540 | 9,000 | 2,700 |
| 1995-04-11 | 540 | 540 | 530 | 540 | 8,000 | 2,700 |
| 1995-04-10 | 515 | 530 | 510 | 530 | 13,000 | 2,650 |
| 1995-04-07 | 515 | 520 | 515 | 520 | 3,000 | 2,600 |
| 1995-04-06 | 510 | 520 | 510 | 516 | 11,000 | 2,580 |
| 1995-04-05 | 516 | 530 | 516 | 530 | 9,000 | 2,650 |
| 1995-04-04 | 515 | 520 | 515 | 515 | 5,000 | 2,575 |
| 1995-04-03 | 515 | 520 | 504 | 520 | 7,000 | 2,600 |
| 1995-03-31 | 551 | 551 | 542 | 542 | 18,000 | 2,710 |
| 1995-03-30 | 545 | 545 | 540 | 541 | 26,000 | 2,705 |
| 1995-03-29 | 551 | 560 | 545 | 560 | 23,000 | 2,800 |
| 1995-03-27 | 482 | 510 | 482 | 492 | 35,000 | 2,460 |
| 1995-03-24 | 510 | 510 | 481 | 481 | 20,000 | 2,405 |
| 1995-03-23 | 518 | 520 | 500 | 520 | 39,000 | 2,600 |
| 1995-03-22 | 520 | 520 | 518 | 518 | 15,000 | 2,590 |
| 1995-03-20 | 520 | 520 | 500 | 520 | 21,000 | 2,600 |
| 1995-03-17 | 561 | 561 | 520 | 520 | 33,000 | 2,600 |
| 1995-03-16 | 583 | 585 | 560 | 560 | 8,000 | 2,800 |
| 1995-03-15 | 600 | 600 | 580 | 585 | 46,000 | 2,925 |
| 1995-03-14 | 610 | 610 | 590 | 590 | 511,000 | 2,950 |
| 1995-03-13 | 630 | 630 | 610 | 610 | 512,000 | 3,050 |
| 1995-03-10 | 636 | 636 | 620 | 620 | 19,000 | 3,100 |
| 1995-03-09 | 650 | 655 | 645 | 646 | 35,000 | 3,230 |
| 1995-03-08 | 654 | 654 | 633 | 640 | 18,000 | 3,200 |
| 1995-03-07 | 622 | 660 | 622 | 659 | 53,000 | 3,295 |
| 1995-03-06 | 626 | 630 | 619 | 630 | 23,000 | 3,150 |
| 1995-03-03 | 624 | 626 | 614 | 626 | 21,000 | 3,130 |
| 1995-03-02 | 590 | 600 | 589 | 600 | 17,000 | 3,000 |
| 1995-03-01 | 600 | 601 | 580 | 580 | 28,000 | 2,900 |
| 1995-02-28 | 590 | 600 | 580 | 590 | 16,000 | 2,950 |
| 1995-02-27 | 588 | 590 | 580 | 588 | 16,000 | 2,940 |
| 1995-02-24 | 625 | 625 | 600 | 600 | 18,000 | 3,000 |
| 1995-02-23 | 630 | 635 | 620 | 620 | 28,000 | 3,100 |
| 1995-02-22 | 595 | 610 | 595 | 610 | 30,000 | 3,050 |
| 1995-02-21 | 595 | 600 | 594 | 594 | 11,000 | 2,970 |
| 1995-02-20 | 595 | 600 | 594 | 594 | 9,000 | 2,970 |
| 1995-02-17 | 590 | 597 | 590 | 592 | 11,000 | 2,960 |
| 1995-02-16 | 595 | 600 | 590 | 592 | 7,000 | 2,960 |
| 1995-02-15 | 605 | 610 | 600 | 600 | 16,000 | 3,000 |
| 1995-02-14 | 605 | 610 | 605 | 605 | 10,000 | 3,025 |
| 1995-02-13 | 610 | 610 | 600 | 602 | 13,000 | 3,010 |
| 1995-02-10 | 605 | 610 | 600 | 600 | 15,000 | 3,000 |
| 1995-02-09 | 605 | 611 | 605 | 611 | 7,000 | 3,055 |
| 1995-02-08 | 613 | 615 | 602 | 610 | 19,000 | 3,050 |
| 1995-02-07 | 611 | 625 | 610 | 610 | 28,000 | 3,050 |
| 1995-02-06 | 620 | 639 | 620 | 630 | 13,000 | 3,150 |
| 1995-02-03 | 616 | 620 | 612 | 620 | 17,000 | 3,100 |
| 1995-02-02 | 610 | 615 | 605 | 615 | 63,000 | 3,075 |
| 1995-02-01 | 595 | 610 | 591 | 610 | 44,000 | 3,050 |
| 1995-01-31 | 610 | 611 | 590 | 601 | 33,000 | 3,005 |
| 1995-01-30 | 630 | 640 | 620 | 633 | 41,000 | 3,165 |
| 1995-01-27 | 660 | 665 | 630 | 630 | 24,000 | 3,150 |
| 1995-01-26 | 667 | 678 | 660 | 660 | 12,000 | 3,300 |
| 1995-01-25 | 655 | 666 | 650 | 657 | 41,000 | 3,285 |
| 1995-01-24 | 640 | 640 | 635 | 635 | 21,000 | 3,175 |
| 1995-01-23 | 670 | 670 | 590 | 590 | 55,000 | 2,950 |
| 1995-01-20 | 655 | 680 | 653 | 670 | 48,000 | 3,350 |
| 1995-01-19 | 680 | 685 | 651 | 651 | 36,000 | 3,255 |
| 1995-01-18 | 740 | 740 | 690 | 690 | 43,000 | 3,450 |
| 1995-01-17 | 740 | 741 | 740 | 740 | 5,000 | 3,700 |
| 1995-01-13 | 752 | 753 | 746 | 748 | 19,000 | 3,740 |
| 1995-01-12 | 753 | 755 | 753 | 755 | 2,000 | 3,775 |
| 1995-01-11 | 751 | 756 | 745 | 752 | 15,000 | 3,760 |
| 1995-01-10 | 750 | 760 | 750 | 751 | 32,000 | 3,755 |
| 1995-01-09 | 775 | 775 | 760 | 760 | 4,000 | 3,800 |
| 1995-01-06 | 772 | 776 | 770 | 775 | 17,000 | 3,875 |
| 1995-01-05 | 791 | 815 | 770 | 770 | 33,000 | 3,850 |
| 1995-01-04 | 790 | 809 | 790 | 801 | 26,000 | 4,005 |
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
