6998 日本タングステン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-12-25 | 265 | 266 | 265 | 265 | 23,000 | 1,325 |
| 1998-12-24 | 274 | 274 | 265 | 265 | 3,000 | 1,325 |
| 1998-12-22 | 274 | 274 | 274 | 274 | 6,000 | 1,370 |
| 1998-12-21 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 1998-12-18 | 279 | 279 | 265 | 265 | 5,000 | 1,325 |
| 1998-12-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-12-15 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1998-12-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-12-11 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1998-12-10 | 300 | 300 | 298 | 300 | 28,000 | 1,500 |
| 1998-12-09 | 290 | 298 | 290 | 298 | 10,000 | 1,490 |
| 1998-12-08 | 286 | 290 | 286 | 286 | 9,000 | 1,430 |
| 1998-12-04 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1998-12-03 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 1998-12-02 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1998-12-01 | 293 | 300 | 293 | 294 | 9,000 | 1,470 |
| 1998-11-30 | 299 | 299 | 294 | 294 | 4,000 | 1,470 |
| 1998-11-27 | 286 | 290 | 285 | 290 | 9,000 | 1,450 |
| 1998-11-25 | 275 | 280 | 271 | 271 | 13,000 | 1,355 |
| 1998-11-24 | 271 | 275 | 271 | 275 | 4,000 | 1,375 |
| 1998-11-20 | 266 | 270 | 266 | 270 | 7,000 | 1,350 |
| 1998-11-19 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1998-11-18 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1998-11-16 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-11-13 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1998-11-11 | 275 | 275 | 272 | 272 | 4,000 | 1,360 |
| 1998-11-10 | 265 | 275 | 265 | 275 | 3,000 | 1,375 |
| 1998-11-06 | 259 | 259 | 259 | 259 | 20,000 | 1,295 |
| 1998-11-05 | 286 | 290 | 286 | 290 | 5,000 | 1,450 |
| 1998-11-04 | 292 | 292 | 265 | 265 | 4,000 | 1,325 |
| 1998-11-02 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1998-10-30 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1998-10-27 | 294 | 300 | 294 | 300 | 2,000 | 1,500 |
| 1998-10-26 | 292 | 299 | 292 | 299 | 7,000 | 1,495 |
| 1998-10-23 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1998-10-22 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1998-10-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-10-20 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1998-10-19 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1998-10-16 | 275 | 275 | 268 | 268 | 2,000 | 1,340 |
| 1998-10-14 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-10-13 | 250 | 251 | 248 | 248 | 14,000 | 1,240 |
| 1998-10-12 | 260 | 260 | 250 | 250 | 4,000 | 1,250 |
| 1998-10-09 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1998-10-08 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-10-07 | 260 | 265 | 260 | 260 | 5,000 | 1,300 |
| 1998-10-06 | 246 | 259 | 246 | 259 | 7,000 | 1,295 |
| 1998-10-02 | 241 | 241 | 241 | 241 | 9,000 | 1,205 |
| 1998-10-01 | 270 | 270 | 261 | 261 | 9,000 | 1,305 |
| 1998-09-30 | 280 | 280 | 270 | 270 | 5,000 | 1,350 |
| 1998-09-29 | 280 | 280 | 275 | 275 | 10,000 | 1,375 |
| 1998-09-28 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1998-09-25 | 282 | 282 | 282 | 282 | 22,000 | 1,410 |
| 1998-09-24 | 282 | 283 | 282 | 283 | 7,000 | 1,415 |
| 1998-09-22 | 297 | 297 | 282 | 282 | 12,000 | 1,410 |
| 1998-09-21 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1998-09-18 | 285 | 285 | 281 | 282 | 9,000 | 1,410 |
| 1998-09-17 | 290 | 315 | 285 | 285 | 6,000 | 1,425 |
| 1998-09-16 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-09-14 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-09-11 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1998-09-09 | 295 | 295 | 290 | 290 | 5,000 | 1,450 |
| 1998-09-07 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1998-09-04 | 290 | 291 | 290 | 290 | 10,000 | 1,450 |
| 1998-09-03 | 300 | 310 | 295 | 310 | 4,000 | 1,550 |
| 1998-09-02 | 310 | 310 | 300 | 300 | 2,000 | 1,500 |
| 1998-09-01 | 291 | 291 | 290 | 290 | 9,000 | 1,450 |
| 1998-08-31 | 290 | 291 | 290 | 291 | 5,000 | 1,455 |
| 1998-08-28 | 310 | 310 | 298 | 298 | 13,000 | 1,490 |
| 1998-08-27 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 1998-08-26 | 340 | 340 | 329 | 330 | 10,000 | 1,650 |
| 1998-08-25 | 320 | 330 | 320 | 330 | 3,000 | 1,650 |
| 1998-08-24 | 320 | 320 | 320 | 320 | 12,000 | 1,600 |
| 1998-08-21 | 330 | 330 | 320 | 320 | 10,000 | 1,600 |
| 1998-08-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-08-19 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 1998-08-18 | 350 | 350 | 340 | 340 | 4,000 | 1,700 |
| 1998-08-17 | 344 | 344 | 330 | 330 | 2,000 | 1,650 |
| 1998-08-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-08-13 | 349 | 349 | 340 | 340 | 2,000 | 1,700 |
| 1998-08-12 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1998-08-11 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1998-08-10 | 360 | 360 | 350 | 350 | 8,000 | 1,750 |
| 1998-08-07 | 365 | 365 | 360 | 360 | 4,000 | 1,800 |
| 1998-08-06 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1998-08-05 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1998-08-04 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1998-08-03 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1998-07-31 | 370 | 375 | 365 | 365 | 8,000 | 1,825 |
| 1998-07-30 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1998-07-29 | 365 | 366 | 365 | 366 | 12,000 | 1,830 |
| 1998-07-28 | 380 | 380 | 365 | 365 | 3,000 | 1,825 |
| 1998-07-27 | 365 | 365 | 365 | 365 | 7,000 | 1,825 |
| 1998-07-24 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1998-07-23 | 371 | 371 | 361 | 361 | 8,000 | 1,805 |
| 1998-07-22 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 1998-07-21 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
| 1998-07-17 | 400 | 400 | 380 | 380 | 2,000 | 1,900 |
| 1998-07-15 | 375 | 375 | 370 | 370 | 5,000 | 1,850 |
| 1998-07-14 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1998-07-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-07-10 | 410 | 410 | 409 | 409 | 2,000 | 2,045 |
| 1998-07-09 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1998-07-08 | 389 | 389 | 389 | 389 | 4,000 | 1,945 |
| 1998-07-07 | 380 | 389 | 380 | 389 | 4,000 | 1,945 |
| 1998-07-03 | 390 | 390 | 389 | 389 | 23,000 | 1,945 |
| 1998-07-02 | 375 | 381 | 375 | 380 | 9,000 | 1,900 |
| 1998-07-01 | 360 | 360 | 355 | 360 | 16,000 | 1,800 |
| 1998-06-30 | 350 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1998-06-29 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-06-25 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-06-24 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1998-06-23 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-06-22 | 350 | 351 | 350 | 350 | 3,000 | 1,750 |
| 1998-06-19 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1998-06-18 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1998-06-16 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-06-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-06-12 | 375 | 375 | 350 | 350 | 7,000 | 1,750 |
| 1998-06-11 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 1998-06-10 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
| 1998-06-09 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-06-08 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1998-06-04 | 375 | 375 | 370 | 370 | 4,000 | 1,850 |
| 1998-06-03 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1998-06-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-06-01 | 375 | 375 | 375 | 375 | 8,000 | 1,875 |
| 1998-05-29 | 375 | 375 | 370 | 375 | 9,000 | 1,875 |
| 1998-05-28 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1998-05-27 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1998-05-26 | 376 | 385 | 376 | 385 | 3,000 | 1,925 |
| 1998-05-25 | 380 | 391 | 380 | 391 | 6,000 | 1,955 |
| 1998-05-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-05-21 | 365 | 375 | 365 | 375 | 5,000 | 1,875 |
| 1998-05-20 | 378 | 378 | 360 | 365 | 12,000 | 1,825 |
| 1998-05-18 | 372 | 373 | 372 | 373 | 6,000 | 1,865 |
| 1998-05-15 | 370 | 370 | 370 | 370 | 11,000 | 1,850 |
| 1998-05-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-05-12 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1998-05-11 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-05-06 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 1998-05-01 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1998-04-30 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1998-04-28 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1998-04-27 | 390 | 395 | 390 | 395 | 6,000 | 1,975 |
| 1998-04-23 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 1998-04-22 | 390 | 410 | 390 | 410 | 6,000 | 2,050 |
| 1998-04-20 | 400 | 400 | 390 | 390 | 7,000 | 1,950 |
| 1998-04-17 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1998-04-16 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1998-04-15 | 401 | 407 | 401 | 407 | 3,000 | 2,035 |
| 1998-04-14 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1998-04-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-04-10 | 410 | 410 | 409 | 409 | 3,000 | 2,045 |
| 1998-04-09 | 370 | 390 | 370 | 390 | 5,000 | 1,950 |
| 1998-04-08 | 363 | 366 | 363 | 366 | 5,000 | 1,830 |
| 1998-04-07 | 361 | 363 | 360 | 360 | 8,000 | 1,800 |
| 1998-04-06 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 1998-04-03 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 1998-04-01 | 395 | 396 | 395 | 396 | 3,000 | 1,980 |
| 1998-03-31 | 405 | 405 | 396 | 396 | 5,000 | 1,980 |
| 1998-03-30 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1998-03-27 | 406 | 406 | 405 | 405 | 3,000 | 2,025 |
| 1998-03-26 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 1998-03-24 | 401 | 401 | 400 | 400 | 7,000 | 2,000 |
| 1998-03-23 | 405 | 405 | 401 | 401 | 6,000 | 2,005 |
| 1998-03-19 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1998-03-18 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1998-03-16 | 430 | 438 | 430 | 438 | 5,000 | 2,190 |
| 1998-03-13 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1998-03-12 | 426 | 429 | 426 | 429 | 2,000 | 2,145 |
| 1998-03-11 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1998-03-10 | 415 | 415 | 411 | 411 | 4,000 | 2,055 |
| 1998-03-09 | 415 | 420 | 415 | 420 | 3,000 | 2,100 |
| 1998-03-05 | 441 | 441 | 430 | 430 | 9,000 | 2,150 |
| 1998-03-04 | 448 | 448 | 424 | 424 | 4,000 | 2,120 |
| 1998-03-03 | 449 | 450 | 449 | 449 | 4,000 | 2,245 |
| 1998-03-02 | 447 | 450 | 445 | 450 | 12,000 | 2,250 |
| 1998-02-27 | 424 | 424 | 424 | 424 | 9,000 | 2,120 |
| 1998-02-26 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1998-02-25 | 385 | 435 | 385 | 435 | 15,000 | 2,175 |
| 1998-02-24 | 402 | 403 | 395 | 395 | 8,000 | 1,975 |
| 1998-02-23 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1998-02-20 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 1998-02-18 | 430 | 430 | 425 | 425 | 3,000 | 2,125 |
| 1998-02-17 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1998-02-16 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1998-02-13 | 455 | 458 | 442 | 442 | 12,000 | 2,210 |
| 1998-02-10 | 459 | 463 | 459 | 460 | 14,000 | 2,300 |
| 1998-02-09 | 439 | 459 | 438 | 455 | 26,000 | 2,275 |
| 1998-02-06 | 416 | 440 | 416 | 440 | 22,000 | 2,200 |
| 1998-02-05 | 390 | 390 | 381 | 381 | 6,000 | 1,905 |
| 1998-02-04 | 391 | 391 | 380 | 380 | 13,000 | 1,900 |
| 1998-02-03 | 404 | 405 | 404 | 404 | 5,000 | 2,020 |
| 1998-02-02 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1998-01-30 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 1998-01-29 | 460 | 460 | 418 | 420 | 21,000 | 2,100 |
| 1998-01-28 | 430 | 465 | 430 | 465 | 14,000 | 2,325 |
| 1998-01-27 | 428 | 435 | 428 | 435 | 14,000 | 2,175 |
| 1998-01-26 | 380 | 420 | 380 | 420 | 23,000 | 2,100 |
| 1998-01-23 | 394 | 394 | 380 | 380 | 17,000 | 1,900 |
| 1998-01-22 | 385 | 399 | 380 | 399 | 13,000 | 1,995 |
| 1998-01-21 | 355 | 380 | 355 | 375 | 13,000 | 1,875 |
| 1998-01-20 | 359 | 359 | 347 | 358 | 24,000 | 1,790 |
| 1998-01-19 | 360 | 360 | 360 | 360 | 16,000 | 1,800 |
| 1998-01-16 | 278 | 281 | 278 | 280 | 12,000 | 1,400 |
| 1998-01-14 | 256 | 263 | 256 | 263 | 6,000 | 1,315 |
| 1998-01-13 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1998-01-12 | 263 | 263 | 255 | 255 | 11,000 | 1,275 |
| 1998-01-08 | 255 | 261 | 255 | 261 | 7,000 | 1,305 |
| 1998-01-07 | 253 | 257 | 250 | 255 | 28,000 | 1,275 |
| 1998-01-06 | 259 | 260 | 253 | 253 | 24,000 | 1,265 |
| 1998-01-05 | 255 | 260 | 255 | 260 | 5,000 | 1,300 |
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
