6998 日本タングステン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 1997-12-29 | 255 | 255 | 250 | 255 | 45,000 | 1,275 |
| 1997-12-26 | 254 | 260 | 254 | 255 | 27,000 | 1,275 |
| 1997-12-25 | 245 | 263 | 245 | 253 | 72,000 | 1,265 |
| 1997-12-24 | 242 | 242 | 242 | 242 | 11,000 | 1,210 |
| 1997-12-22 | 284 | 284 | 282 | 282 | 10,000 | 1,410 |
| 1997-12-19 | 299 | 300 | 290 | 290 | 18,000 | 1,450 |
| 1997-12-18 | 304 | 305 | 299 | 299 | 19,000 | 1,495 |
| 1997-12-17 | 305 | 305 | 299 | 305 | 39,000 | 1,525 |
| 1997-12-16 | 310 | 310 | 305 | 305 | 8,000 | 1,525 |
| 1997-12-15 | 306 | 306 | 305 | 305 | 5,000 | 1,525 |
| 1997-12-12 | 326 | 326 | 305 | 305 | 6,000 | 1,525 |
| 1997-12-11 | 331 | 331 | 330 | 330 | 6,000 | 1,650 |
| 1997-12-10 | 335 | 335 | 331 | 331 | 5,000 | 1,655 |
| 1997-12-09 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 1997-12-08 | 340 | 345 | 340 | 340 | 12,000 | 1,700 |
| 1997-12-05 | 340 | 345 | 340 | 340 | 29,000 | 1,700 |
| 1997-12-04 | 350 | 350 | 340 | 340 | 13,000 | 1,700 |
| 1997-12-03 | 351 | 354 | 350 | 350 | 26,000 | 1,750 |
| 1997-12-02 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
| 1997-12-01 | 345 | 350 | 345 | 347 | 9,000 | 1,735 |
| 1997-11-28 | 338 | 338 | 330 | 335 | 23,000 | 1,675 |
| 1997-11-27 | 349 | 349 | 340 | 340 | 18,000 | 1,700 |
| 1997-11-26 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1997-11-25 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1997-11-21 | 365 | 376 | 365 | 375 | 14,000 | 1,875 |
| 1997-11-20 | 362 | 370 | 362 | 365 | 8,000 | 1,825 |
| 1997-11-19 | 385 | 385 | 383 | 383 | 6,000 | 1,915 |
| 1997-11-18 | 380 | 384 | 380 | 384 | 17,000 | 1,920 |
| 1997-11-17 | 370 | 374 | 369 | 374 | 3,000 | 1,870 |
| 1997-11-14 | 360 | 360 | 352 | 355 | 11,000 | 1,775 |
| 1997-11-13 | 370 | 370 | 350 | 350 | 18,000 | 1,750 |
| 1997-11-11 | 371 | 371 | 370 | 370 | 4,000 | 1,850 |
| 1997-11-10 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1997-11-07 | 379 | 379 | 370 | 370 | 6,000 | 1,850 |
| 1997-11-06 | 380 | 380 | 379 | 379 | 19,000 | 1,895 |
| 1997-11-05 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1997-10-31 | 390 | 395 | 377 | 377 | 23,000 | 1,885 |
| 1997-10-30 | 391 | 391 | 390 | 390 | 3,000 | 1,950 |
| 1997-10-29 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 1997-10-28 | 390 | 390 | 380 | 380 | 17,000 | 1,900 |
| 1997-10-27 | 395 | 395 | 393 | 393 | 3,000 | 1,965 |
| 1997-10-24 | 405 | 405 | 392 | 393 | 5,000 | 1,965 |
| 1997-10-23 | 408 | 408 | 405 | 405 | 8,000 | 2,025 |
| 1997-10-22 | 395 | 403 | 395 | 403 | 8,000 | 2,015 |
| 1997-10-21 | 390 | 390 | 385 | 387 | 11,000 | 1,935 |
| 1997-10-20 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-10-17 | 395 | 395 | 385 | 390 | 10,000 | 1,950 |
| 1997-10-15 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 1997-10-14 | 395 | 395 | 380 | 380 | 5,000 | 1,900 |
| 1997-10-09 | 391 | 392 | 390 | 390 | 9,000 | 1,950 |
| 1997-10-08 | 395 | 395 | 380 | 380 | 3,000 | 1,900 |
| 1997-10-07 | 380 | 395 | 380 | 395 | 13,000 | 1,975 |
| 1997-10-06 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1997-10-03 | 367 | 367 | 367 | 367 | 10,000 | 1,835 |
| 1997-10-02 | 361 | 390 | 361 | 390 | 8,000 | 1,950 |
| 1997-10-01 | 359 | 360 | 355 | 355 | 22,000 | 1,775 |
| 1997-09-30 | 365 | 370 | 360 | 360 | 41,000 | 1,800 |
| 1997-09-29 | 369 | 370 | 355 | 365 | 35,000 | 1,825 |
| 1997-09-26 | 393 | 393 | 380 | 380 | 46,000 | 1,900 |
| 1997-09-25 | 408 | 409 | 393 | 393 | 23,000 | 1,965 |
| 1997-09-24 | 392 | 410 | 392 | 409 | 26,000 | 2,045 |
| 1997-09-22 | 409 | 409 | 390 | 390 | 60,000 | 1,950 |
| 1997-09-19 | 431 | 431 | 410 | 410 | 23,000 | 2,050 |
| 1997-09-18 | 445 | 445 | 430 | 430 | 20,000 | 2,150 |
| 1997-09-17 | 450 | 450 | 445 | 445 | 10,000 | 2,225 |
| 1997-09-16 | 451 | 451 | 451 | 451 | 4,000 | 2,255 |
| 1997-09-11 | 459 | 459 | 450 | 450 | 6,000 | 2,250 |
| 1997-09-10 | 468 | 468 | 459 | 459 | 8,000 | 2,295 |
| 1997-09-09 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1997-09-08 | 470 | 470 | 465 | 465 | 10,000 | 2,325 |
| 1997-09-05 | 473 | 474 | 470 | 470 | 15,000 | 2,350 |
| 1997-09-04 | 475 | 475 | 471 | 475 | 6,000 | 2,375 |
| 1997-09-03 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1997-09-02 | 475 | 475 | 470 | 470 | 14,000 | 2,350 |
| 1997-09-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-08-29 | 490 | 490 | 480 | 481 | 19,000 | 2,405 |
| 1997-08-28 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1997-08-27 | 480 | 490 | 480 | 490 | 10,000 | 2,450 |
| 1997-08-26 | 490 | 491 | 480 | 480 | 14,000 | 2,400 |
| 1997-08-25 | 490 | 490 | 490 | 490 | 13,000 | 2,450 |
| 1997-08-22 | 505 | 520 | 505 | 519 | 10,000 | 2,595 |
| 1997-08-21 | 495 | 495 | 490 | 490 | 4,000 | 2,450 |
| 1997-08-20 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 1997-08-19 | 510 | 510 | 495 | 495 | 5,000 | 2,475 |
| 1997-08-18 | 495 | 495 | 480 | 490 | 12,000 | 2,450 |
| 1997-08-15 | 485 | 498 | 485 | 495 | 8,000 | 2,475 |
| 1997-08-14 | 476 | 485 | 476 | 485 | 5,000 | 2,425 |
| 1997-08-13 | 476 | 476 | 475 | 475 | 7,000 | 2,375 |
| 1997-08-12 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1997-08-11 | 480 | 480 | 475 | 475 | 11,000 | 2,375 |
| 1997-08-08 | 500 | 500 | 490 | 490 | 25,000 | 2,450 |
| 1997-08-07 | 502 | 505 | 501 | 505 | 6,000 | 2,525 |
| 1997-08-06 | 500 | 501 | 500 | 501 | 6,000 | 2,505 |
| 1997-08-05 | 509 | 509 | 500 | 500 | 11,000 | 2,500 |
| 1997-08-04 | 510 | 520 | 500 | 510 | 21,000 | 2,550 |
| 1997-08-01 | 540 | 540 | 510 | 510 | 18,000 | 2,550 |
| 1997-07-31 | 522 | 550 | 520 | 550 | 15,000 | 2,750 |
| 1997-07-30 | 522 | 530 | 520 | 530 | 3,000 | 2,650 |
| 1997-07-29 | 537 | 537 | 520 | 522 | 54,000 | 2,610 |
| 1997-07-28 | 536 | 536 | 536 | 536 | 4,000 | 2,680 |
| 1997-07-25 | 525 | 550 | 525 | 536 | 13,000 | 2,680 |
| 1997-07-24 | 520 | 525 | 520 | 521 | 8,000 | 2,605 |
| 1997-07-23 | 568 | 568 | 530 | 530 | 18,000 | 2,650 |
| 1997-07-22 | 568 | 568 | 568 | 568 | 4,000 | 2,840 |
| 1997-07-18 | 555 | 570 | 550 | 570 | 10,000 | 2,850 |
| 1997-07-17 | 539 | 550 | 530 | 549 | 45,000 | 2,745 |
| 1997-07-16 | 550 | 550 | 532 | 532 | 24,000 | 2,660 |
| 1997-07-15 | 540 | 540 | 531 | 531 | 21,000 | 2,655 |
| 1997-07-14 | 543 | 543 | 530 | 533 | 7,000 | 2,665 |
| 1997-07-11 | 551 | 551 | 540 | 540 | 27,000 | 2,700 |
| 1997-07-10 | 555 | 560 | 551 | 551 | 7,000 | 2,755 |
| 1997-07-09 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1997-07-08 | 568 | 570 | 555 | 555 | 15,000 | 2,775 |
| 1997-07-07 | 558 | 570 | 558 | 570 | 7,000 | 2,850 |
| 1997-07-04 | 569 | 569 | 563 | 565 | 5,000 | 2,825 |
| 1997-07-03 | 579 | 579 | 560 | 570 | 10,000 | 2,850 |
| 1997-07-02 | 598 | 598 | 594 | 594 | 2,000 | 2,970 |
| 1997-07-01 | 589 | 599 | 589 | 599 | 13,000 | 2,995 |
| 1997-06-30 | 596 | 596 | 569 | 569 | 12,000 | 2,845 |
| 1997-06-27 | 589 | 595 | 570 | 595 | 11,000 | 2,975 |
| 1997-06-26 | 572 | 590 | 570 | 590 | 15,000 | 2,950 |
| 1997-06-25 | 571 | 590 | 571 | 571 | 10,000 | 2,855 |
| 1997-06-24 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 1997-06-23 | 580 | 590 | 570 | 570 | 14,000 | 2,850 |
| 1997-06-20 | 593 | 593 | 580 | 580 | 7,000 | 2,900 |
| 1997-06-19 | 591 | 595 | 583 | 583 | 14,000 | 2,915 |
| 1997-06-18 | 601 | 601 | 591 | 591 | 8,000 | 2,955 |
| 1997-06-17 | 592 | 600 | 591 | 591 | 8,000 | 2,955 |
| 1997-06-16 | 600 | 601 | 591 | 591 | 28,000 | 2,955 |
| 1997-06-13 | 600 | 600 | 590 | 590 | 12,000 | 2,950 |
| 1997-06-12 | 600 | 600 | 600 | 600 | 14,000 | 3,000 |
| 1997-06-11 | 580 | 583 | 580 | 583 | 21,000 | 2,915 |
| 1997-06-10 | 591 | 600 | 580 | 581 | 5,000 | 2,905 |
| 1997-06-09 | 600 | 600 | 590 | 590 | 7,000 | 2,950 |
| 1997-06-06 | 610 | 610 | 575 | 575 | 36,000 | 2,875 |
| 1997-06-05 | 600 | 602 | 600 | 600 | 31,000 | 3,000 |
| 1997-06-04 | 600 | 605 | 591 | 600 | 37,000 | 3,000 |
| 1997-06-03 | 595 | 610 | 595 | 600 | 10,000 | 3,000 |
| 1997-06-02 | 600 | 600 | 592 | 592 | 15,000 | 2,960 |
| 1997-05-30 | 592 | 592 | 591 | 591 | 9,000 | 2,955 |
| 1997-05-29 | 605 | 605 | 598 | 598 | 28,000 | 2,990 |
| 1997-05-28 | 595 | 609 | 593 | 608 | 22,000 | 3,040 |
| 1997-05-27 | 600 | 605 | 600 | 600 | 12,000 | 3,000 |
| 1997-05-26 | 601 | 601 | 601 | 601 | 5,000 | 3,005 |
| 1997-05-23 | 601 | 620 | 601 | 610 | 25,000 | 3,050 |
| 1997-05-22 | 592 | 606 | 592 | 600 | 23,000 | 3,000 |
| 1997-05-21 | 607 | 607 | 590 | 592 | 25,000 | 2,960 |
| 1997-05-20 | 625 | 625 | 603 | 605 | 19,000 | 3,025 |
| 1997-05-19 | 650 | 650 | 633 | 633 | 27,000 | 3,165 |
| 1997-05-16 | 645 | 648 | 635 | 643 | 110,000 | 3,215 |
| 1997-05-15 | 581 | 620 | 580 | 620 | 55,000 | 3,100 |
| 1997-05-14 | 552 | 565 | 551 | 565 | 11,000 | 2,825 |
| 1997-05-13 | 535 | 551 | 535 | 550 | 22,000 | 2,750 |
| 1997-05-12 | 540 | 540 | 530 | 540 | 21,000 | 2,700 |
| 1997-05-09 | 560 | 560 | 540 | 546 | 6,000 | 2,730 |
| 1997-05-08 | 551 | 560 | 535 | 560 | 23,000 | 2,800 |
| 1997-05-07 | 572 | 580 | 560 | 565 | 43,000 | 2,825 |
| 1997-05-06 | 580 | 580 | 571 | 571 | 34,000 | 2,855 |
| 1997-05-02 | 560 | 570 | 560 | 570 | 14,000 | 2,850 |
| 1997-05-01 | 552 | 570 | 552 | 560 | 46,000 | 2,800 |
| 1997-04-30 | 551 | 565 | 551 | 551 | 15,000 | 2,755 |
| 1997-04-28 | 550 | 560 | 550 | 550 | 12,000 | 2,750 |
| 1997-04-25 | 555 | 555 | 550 | 551 | 10,000 | 2,755 |
| 1997-04-24 | 573 | 573 | 555 | 570 | 16,000 | 2,850 |
| 1997-04-23 | 565 | 575 | 555 | 575 | 28,000 | 2,875 |
| 1997-04-22 | 570 | 580 | 560 | 560 | 71,000 | 2,800 |
| 1997-04-21 | 579 | 580 | 566 | 570 | 47,000 | 2,850 |
| 1997-04-18 | 565 | 580 | 550 | 550 | 42,000 | 2,750 |
| 1997-04-17 | 501 | 520 | 501 | 520 | 25,000 | 2,600 |
| 1997-04-16 | 450 | 471 | 450 | 471 | 13,000 | 2,355 |
| 1997-04-15 | 432 | 440 | 431 | 440 | 42,000 | 2,200 |
| 1997-04-14 | 435 | 440 | 430 | 431 | 17,000 | 2,155 |
| 1997-04-11 | 430 | 441 | 430 | 441 | 47,000 | 2,205 |
| 1997-04-10 | 433 | 449 | 432 | 438 | 57,000 | 2,190 |
| 1997-04-09 | 485 | 485 | 438 | 438 | 41,000 | 2,190 |
| 1997-04-08 | 480 | 488 | 467 | 488 | 61,000 | 2,440 |
| 1997-04-07 | 510 | 510 | 495 | 495 | 33,000 | 2,475 |
| 1997-04-04 | 505 | 510 | 500 | 510 | 35,000 | 2,550 |
| 1997-04-03 | 535 | 535 | 510 | 520 | 30,000 | 2,600 |
| 1997-04-02 | 532 | 535 | 530 | 535 | 28,000 | 2,675 |
| 1997-04-01 | 550 | 550 | 531 | 548 | 28,000 | 2,740 |
| 1997-03-31 | 565 | 565 | 540 | 540 | 13,000 | 2,700 |
| 1997-03-28 | 533 | 555 | 532 | 555 | 14,000 | 2,775 |
| 1997-03-27 | 536 | 536 | 532 | 532 | 13,000 | 2,660 |
| 1997-03-26 | 554 | 554 | 535 | 535 | 29,000 | 2,675 |
| 1997-03-25 | 550 | 553 | 548 | 549 | 21,000 | 2,745 |
| 1997-03-24 | 560 | 560 | 545 | 550 | 34,000 | 2,750 |
| 1997-03-21 | 554 | 560 | 554 | 555 | 18,000 | 2,775 |
| 1997-03-19 | 559 | 559 | 540 | 550 | 42,000 | 2,750 |
| 1997-03-18 | 561 | 571 | 556 | 556 | 28,000 | 2,780 |
| 1997-03-17 | 561 | 566 | 560 | 560 | 25,000 | 2,800 |
| 1997-03-14 | 561 | 570 | 561 | 570 | 6,000 | 2,850 |
| 1997-03-13 | 589 | 589 | 560 | 560 | 29,000 | 2,800 |
| 1997-03-12 | 581 | 595 | 570 | 595 | 28,000 | 2,975 |
| 1997-03-11 | 599 | 599 | 590 | 590 | 25,000 | 2,950 |
| 1997-03-10 | 599 | 600 | 590 | 600 | 33,000 | 3,000 |
| 1997-03-07 | 593 | 600 | 590 | 590 | 8,000 | 2,950 |
| 1997-03-06 | 601 | 601 | 600 | 600 | 7,000 | 3,000 |
| 1997-03-05 | 600 | 601 | 600 | 600 | 12,000 | 3,000 |
| 1997-03-04 | 602 | 602 | 600 | 600 | 32,000 | 3,000 |
| 1997-03-03 | 620 | 620 | 600 | 601 | 32,000 | 3,005 |
| 1997-02-28 | 612 | 617 | 610 | 610 | 9,000 | 3,050 |
| 1997-02-27 | 630 | 635 | 610 | 610 | 14,000 | 3,050 |
| 1997-02-26 | 635 | 640 | 625 | 640 | 21,000 | 3,200 |
| 1997-02-25 | 631 | 634 | 624 | 630 | 11,000 | 3,150 |
| 1997-02-24 | 636 | 636 | 621 | 621 | 33,000 | 3,105 |
| 1997-02-21 | 636 | 636 | 635 | 635 | 12,000 | 3,175 |
| 1997-02-20 | 638 | 638 | 635 | 636 | 3,000 | 3,180 |
| 1997-02-19 | 656 | 656 | 640 | 640 | 15,000 | 3,200 |
| 1997-02-18 | 650 | 659 | 648 | 657 | 14,000 | 3,285 |
| 1997-02-17 | 645 | 660 | 640 | 640 | 20,000 | 3,200 |
| 1997-02-13 | 606 | 606 | 595 | 595 | 14,000 | 2,975 |
| 1997-02-12 | 595 | 610 | 595 | 605 | 7,000 | 3,025 |
| 1997-02-10 | 600 | 610 | 595 | 595 | 50,000 | 2,975 |
| 1997-02-07 | 611 | 615 | 581 | 585 | 37,000 | 2,925 |
| 1997-02-06 | 630 | 630 | 620 | 630 | 15,000 | 3,150 |
| 1997-02-05 | 642 | 650 | 630 | 630 | 24,000 | 3,150 |
| 1997-02-04 | 632 | 645 | 631 | 640 | 22,000 | 3,200 |
| 1997-02-03 | 650 | 650 | 630 | 630 | 25,000 | 3,150 |
| 1997-01-31 | 640 | 640 | 630 | 640 | 21,000 | 3,200 |
| 1997-01-30 | 650 | 654 | 620 | 620 | 50,000 | 3,100 |
| 1997-01-29 | 630 | 640 | 630 | 640 | 35,000 | 3,200 |
| 1997-01-28 | 612 | 633 | 612 | 630 | 29,000 | 3,150 |
| 1997-01-27 | 670 | 670 | 632 | 632 | 15,000 | 3,160 |
| 1997-01-24 | 700 | 701 | 670 | 670 | 21,000 | 3,350 |
| 1997-01-23 | 680 | 711 | 680 | 707 | 36,000 | 3,535 |
| 1997-01-22 | 655 | 680 | 655 | 679 | 24,000 | 3,395 |
| 1997-01-21 | 665 | 670 | 650 | 650 | 26,000 | 3,250 |
| 1997-01-20 | 726 | 726 | 680 | 685 | 66,000 | 3,425 |
| 1997-01-17 | 649 | 719 | 649 | 716 | 104,000 | 3,580 |
| 1997-01-16 | 650 | 660 | 640 | 649 | 35,000 | 3,245 |
| 1997-01-14 | 580 | 600 | 580 | 600 | 28,000 | 3,000 |
| 1997-01-13 | 556 | 580 | 550 | 580 | 23,000 | 2,900 |
| 1997-01-10 | 578 | 578 | 530 | 556 | 70,000 | 2,780 |
| 1997-01-09 | 600 | 600 | 570 | 579 | 48,000 | 2,895 |
| 1997-01-08 | 629 | 630 | 605 | 610 | 17,000 | 3,050 |
| 1997-01-07 | 630 | 635 | 625 | 635 | 23,000 | 3,175 |
| 1997-01-06 | 652 | 652 | 635 | 635 | 16,000 | 3,175 |
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