6998 日本タングステン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 293 | 293 | 292 | 292 | 7,000 | 1,460 |
| 1999-12-29 | 295 | 320 | 294 | 294 | 9,000 | 1,470 |
| 1999-12-28 | 295 | 295 | 292 | 292 | 9,000 | 1,460 |
| 1999-12-27 | 298 | 298 | 295 | 295 | 3,000 | 1,475 |
| 1999-12-24 | 298 | 300 | 297 | 298 | 16,000 | 1,490 |
| 1999-12-22 | 300 | 300 | 296 | 300 | 14,000 | 1,500 |
| 1999-12-21 | 306 | 306 | 300 | 300 | 4,000 | 1,500 |
| 1999-12-20 | 315 | 315 | 300 | 300 | 15,000 | 1,500 |
| 1999-12-17 | 334 | 335 | 300 | 335 | 20,000 | 1,675 |
| 1999-12-16 | 311 | 335 | 311 | 335 | 8,000 | 1,675 |
| 1999-12-15 | 338 | 338 | 310 | 335 | 8,000 | 1,675 |
| 1999-12-14 | 340 | 343 | 334 | 340 | 9,000 | 1,700 |
| 1999-12-13 | 330 | 340 | 310 | 340 | 25,000 | 1,700 |
| 1999-12-10 | 330 | 330 | 321 | 321 | 4,000 | 1,605 |
| 1999-12-09 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1999-12-08 | 330 | 330 | 330 | 330 | 26,000 | 1,650 |
| 1999-12-07 | 329 | 329 | 317 | 317 | 8,000 | 1,585 |
| 1999-12-06 | 325 | 328 | 325 | 328 | 11,000 | 1,640 |
| 1999-12-03 | 316 | 316 | 315 | 315 | 8,000 | 1,575 |
| 1999-12-02 | 330 | 330 | 315 | 316 | 6,000 | 1,580 |
| 1999-12-01 | 325 | 325 | 325 | 325 | 9,000 | 1,625 |
| 1999-11-30 | 330 | 330 | 320 | 320 | 5,000 | 1,600 |
| 1999-11-29 | 325 | 325 | 315 | 315 | 20,000 | 1,575 |
| 1999-11-26 | 315 | 315 | 315 | 315 | 24,000 | 1,575 |
| 1999-11-25 | 325 | 325 | 316 | 317 | 8,000 | 1,585 |
| 1999-11-24 | 325 | 325 | 315 | 315 | 7,000 | 1,575 |
| 1999-11-22 | 325 | 335 | 315 | 325 | 14,000 | 1,625 |
| 1999-11-19 | 314 | 314 | 314 | 314 | 11,000 | 1,570 |
| 1999-11-18 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1999-11-17 | 313 | 338 | 313 | 314 | 9,000 | 1,570 |
| 1999-11-16 | 346 | 346 | 310 | 312 | 12,000 | 1,560 |
| 1999-11-15 | 310 | 340 | 310 | 311 | 8,000 | 1,555 |
| 1999-11-12 | 311 | 311 | 310 | 310 | 9,000 | 1,550 |
| 1999-11-11 | 339 | 339 | 300 | 300 | 11,000 | 1,500 |
| 1999-11-10 | 350 | 350 | 340 | 340 | 7,000 | 1,700 |
| 1999-11-09 | 355 | 355 | 345 | 350 | 15,000 | 1,750 |
| 1999-11-08 | 351 | 357 | 350 | 350 | 20,000 | 1,750 |
| 1999-11-05 | 345 | 350 | 335 | 350 | 6,000 | 1,750 |
| 1999-11-04 | 332 | 332 | 331 | 332 | 5,000 | 1,660 |
| 1999-11-02 | 332 | 332 | 315 | 315 | 10,000 | 1,575 |
| 1999-11-01 | 332 | 332 | 332 | 332 | 11,000 | 1,660 |
| 1999-10-29 | 345 | 353 | 345 | 353 | 17,000 | 1,765 |
| 1999-10-28 | 355 | 355 | 350 | 350 | 13,000 | 1,750 |
| 1999-10-27 | 356 | 361 | 350 | 350 | 12,000 | 1,750 |
| 1999-10-26 | 351 | 351 | 345 | 346 | 14,000 | 1,730 |
| 1999-10-25 | 311 | 325 | 311 | 311 | 14,000 | 1,555 |
| 1999-10-22 | 311 | 311 | 311 | 311 | 11,000 | 1,555 |
| 1999-10-21 | 321 | 325 | 320 | 320 | 7,000 | 1,600 |
| 1999-10-20 | 297 | 315 | 297 | 313 | 5,000 | 1,565 |
| 1999-10-19 | 295 | 296 | 295 | 296 | 18,000 | 1,480 |
| 1999-10-15 | 330 | 330 | 320 | 320 | 6,000 | 1,600 |
| 1999-10-14 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1999-10-13 | 347 | 347 | 330 | 330 | 12,000 | 1,650 |
| 1999-10-12 | 337 | 346 | 337 | 346 | 2,000 | 1,730 |
| 1999-10-08 | 348 | 348 | 330 | 331 | 16,000 | 1,655 |
| 1999-10-07 | 332 | 332 | 330 | 330 | 10,000 | 1,650 |
| 1999-10-06 | 336 | 336 | 332 | 332 | 9,000 | 1,660 |
| 1999-10-05 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1999-10-04 | 347 | 347 | 336 | 336 | 2,000 | 1,680 |
| 1999-10-01 | 355 | 355 | 336 | 336 | 3,000 | 1,680 |
| 1999-09-30 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-09-29 | 331 | 332 | 331 | 331 | 22,000 | 1,655 |
| 1999-09-28 | 335 | 335 | 331 | 331 | 6,000 | 1,655 |
| 1999-09-27 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1999-09-24 | 360 | 374 | 360 | 360 | 7,000 | 1,800 |
| 1999-09-22 | 370 | 370 | 365 | 365 | 8,000 | 1,825 |
| 1999-09-21 | 370 | 370 | 365 | 370 | 15,000 | 1,850 |
| 1999-09-20 | 363 | 370 | 363 | 370 | 12,000 | 1,850 |
| 1999-09-17 | 361 | 361 | 360 | 360 | 4,000 | 1,800 |
| 1999-09-16 | 390 | 390 | 360 | 360 | 4,000 | 1,800 |
| 1999-09-14 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1999-09-13 | 375 | 375 | 370 | 370 | 9,000 | 1,850 |
| 1999-09-10 | 372 | 373 | 370 | 370 | 10,000 | 1,850 |
| 1999-09-09 | 375 | 375 | 371 | 371 | 3,000 | 1,855 |
| 1999-09-08 | 395 | 395 | 360 | 360 | 3,000 | 1,800 |
| 1999-09-07 | 351 | 400 | 351 | 400 | 22,000 | 2,000 |
| 1999-09-06 | 380 | 381 | 380 | 381 | 9,000 | 1,905 |
| 1999-09-03 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1999-09-02 | 380 | 390 | 380 | 390 | 3,000 | 1,950 |
| 1999-09-01 | 376 | 401 | 376 | 401 | 3,000 | 2,005 |
| 1999-08-31 | 405 | 405 | 400 | 400 | 4,000 | 2,000 |
| 1999-08-30 | 405 | 405 | 376 | 380 | 6,000 | 1,900 |
| 1999-08-27 | 387 | 387 | 375 | 380 | 11,000 | 1,900 |
| 1999-08-26 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 1999-08-25 | 381 | 382 | 381 | 382 | 6,000 | 1,910 |
| 1999-08-24 | 380 | 380 | 371 | 380 | 24,000 | 1,900 |
| 1999-08-20 | 410 | 410 | 380 | 380 | 11,000 | 1,900 |
| 1999-08-19 | 372 | 372 | 370 | 370 | 8,000 | 1,850 |
| 1999-08-18 | 375 | 375 | 371 | 371 | 6,000 | 1,855 |
| 1999-08-17 | 388 | 388 | 374 | 375 | 24,000 | 1,875 |
| 1999-08-16 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 1999-08-13 | 390 | 390 | 378 | 378 | 2,000 | 1,890 |
| 1999-08-12 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 1999-08-11 | 390 | 400 | 390 | 390 | 3,000 | 1,950 |
| 1999-08-10 | 391 | 391 | 391 | 391 | 4,000 | 1,955 |
| 1999-08-09 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1999-08-06 | 410 | 410 | 390 | 400 | 16,000 | 2,000 |
| 1999-08-05 | 400 | 400 | 400 | 400 | 15,000 | 2,000 |
| 1999-08-04 | 410 | 412 | 405 | 405 | 9,000 | 2,025 |
| 1999-08-03 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 1999-08-02 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 1999-07-30 | 430 | 430 | 410 | 410 | 9,000 | 2,050 |
| 1999-07-29 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1999-07-28 | 444 | 450 | 438 | 440 | 36,000 | 2,200 |
| 1999-07-27 | 460 | 460 | 430 | 444 | 46,000 | 2,220 |
| 1999-07-26 | 401 | 411 | 401 | 411 | 12,000 | 2,055 |
| 1999-07-23 | 409 | 409 | 400 | 400 | 7,000 | 2,000 |
| 1999-07-22 | 412 | 412 | 401 | 401 | 13,000 | 2,005 |
| 1999-07-21 | 428 | 429 | 420 | 420 | 9,000 | 2,100 |
| 1999-07-19 | 416 | 430 | 415 | 430 | 22,000 | 2,150 |
| 1999-07-16 | 420 | 420 | 410 | 415 | 19,000 | 2,075 |
| 1999-07-15 | 410 | 412 | 407 | 411 | 15,000 | 2,055 |
| 1999-07-14 | 450 | 451 | 440 | 440 | 12,000 | 2,200 |
| 1999-07-13 | 445 | 460 | 445 | 447 | 15,000 | 2,235 |
| 1999-07-12 | 415 | 455 | 415 | 445 | 19,000 | 2,225 |
| 1999-07-09 | 411 | 415 | 411 | 415 | 19,000 | 2,075 |
| 1999-07-08 | 402 | 410 | 401 | 410 | 17,000 | 2,050 |
| 1999-07-07 | 400 | 410 | 385 | 400 | 24,000 | 2,000 |
| 1999-07-06 | 390 | 408 | 390 | 408 | 13,000 | 2,040 |
| 1999-07-05 | 410 | 410 | 409 | 409 | 11,000 | 2,045 |
| 1999-07-02 | 363 | 407 | 363 | 407 | 12,000 | 2,035 |
| 1999-07-01 | 386 | 398 | 378 | 388 | 16,000 | 1,940 |
| 1999-06-30 | 406 | 410 | 396 | 396 | 16,000 | 1,980 |
| 1999-06-29 | 411 | 412 | 406 | 410 | 16,000 | 2,050 |
| 1999-06-28 | 420 | 420 | 411 | 411 | 23,000 | 2,055 |
| 1999-06-25 | 459 | 459 | 425 | 425 | 36,000 | 2,125 |
| 1999-06-24 | 455 | 465 | 445 | 460 | 74,000 | 2,300 |
| 1999-06-23 | 420 | 435 | 420 | 435 | 63,000 | 2,175 |
| 1999-06-22 | 420 | 428 | 410 | 410 | 61,000 | 2,050 |
| 1999-06-21 | 386 | 410 | 385 | 410 | 88,000 | 2,050 |
| 1999-06-18 | 375 | 380 | 360 | 365 | 31,000 | 1,825 |
| 1999-06-17 | 370 | 375 | 360 | 360 | 12,000 | 1,800 |
| 1999-06-16 | 380 | 387 | 361 | 370 | 21,000 | 1,850 |
| 1999-06-15 | 401 | 405 | 381 | 388 | 82,000 | 1,940 |
| 1999-06-14 | 310 | 365 | 310 | 365 | 84,000 | 1,825 |
| 1999-06-11 | 305 | 310 | 305 | 305 | 41,000 | 1,525 |
| 1999-06-10 | 305 | 309 | 305 | 309 | 26,000 | 1,545 |
| 1999-06-09 | 304 | 305 | 304 | 305 | 9,000 | 1,525 |
| 1999-06-08 | 304 | 304 | 303 | 304 | 5,000 | 1,520 |
| 1999-06-07 | 303 | 303 | 302 | 302 | 5,000 | 1,510 |
| 1999-06-04 | 305 | 310 | 303 | 303 | 10,000 | 1,515 |
| 1999-06-03 | 305 | 305 | 305 | 305 | 15,000 | 1,525 |
| 1999-06-02 | 305 | 305 | 302 | 302 | 6,000 | 1,510 |
| 1999-06-01 | 302 | 303 | 302 | 303 | 3,000 | 1,515 |
| 1999-05-31 | 302 | 303 | 302 | 303 | 3,000 | 1,515 |
| 1999-05-28 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 1999-05-27 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1999-05-26 | 305 | 305 | 301 | 301 | 5,000 | 1,505 |
| 1999-05-25 | 305 | 310 | 305 | 310 | 5,000 | 1,550 |
| 1999-05-24 | 306 | 306 | 305 | 305 | 21,000 | 1,525 |
| 1999-05-21 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 1999-05-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-05-19 | 315 | 320 | 315 | 320 | 3,000 | 1,600 |
| 1999-05-18 | 301 | 305 | 301 | 305 | 3,000 | 1,525 |
| 1999-05-17 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 1999-05-14 | 315 | 316 | 310 | 310 | 6,000 | 1,550 |
| 1999-05-13 | 315 | 316 | 310 | 310 | 19,000 | 1,550 |
| 1999-05-12 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 1999-05-11 | 315 | 315 | 311 | 315 | 5,000 | 1,575 |
| 1999-05-10 | 315 | 320 | 315 | 320 | 4,000 | 1,600 |
| 1999-05-07 | 330 | 330 | 310 | 310 | 9,000 | 1,550 |
| 1999-05-06 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-04-30 | 320 | 320 | 316 | 316 | 4,000 | 1,580 |
| 1999-04-28 | 320 | 324 | 315 | 324 | 20,000 | 1,620 |
| 1999-04-27 | 310 | 315 | 310 | 310 | 5,000 | 1,550 |
| 1999-04-26 | 325 | 325 | 305 | 305 | 5,000 | 1,525 |
| 1999-04-23 | 315 | 325 | 305 | 325 | 18,000 | 1,625 |
| 1999-04-22 | 296 | 305 | 296 | 296 | 5,000 | 1,480 |
| 1999-04-21 | 300 | 319 | 300 | 319 | 10,000 | 1,595 |
| 1999-04-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-04-19 | 329 | 329 | 320 | 320 | 14,000 | 1,600 |
| 1999-04-16 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 1999-04-15 | 320 | 320 | 300 | 300 | 3,000 | 1,500 |
| 1999-04-14 | 300 | 300 | 298 | 300 | 9,000 | 1,500 |
| 1999-04-13 | 330 | 330 | 325 | 325 | 5,000 | 1,625 |
| 1999-04-12 | 330 | 330 | 320 | 320 | 14,000 | 1,600 |
| 1999-04-09 | 336 | 340 | 320 | 325 | 29,000 | 1,625 |
| 1999-04-08 | 325 | 330 | 316 | 325 | 27,000 | 1,625 |
| 1999-04-07 | 300 | 315 | 297 | 313 | 28,000 | 1,565 |
| 1999-04-06 | 287 | 320 | 287 | 300 | 26,000 | 1,500 |
| 1999-04-05 | 281 | 290 | 275 | 281 | 18,000 | 1,405 |
| 1999-04-02 | 258 | 270 | 258 | 270 | 9,000 | 1,350 |
| 1999-04-01 | 256 | 256 | 252 | 255 | 9,000 | 1,275 |
| 1999-03-30 | 257 | 257 | 251 | 251 | 5,000 | 1,255 |
| 1999-03-29 | 260 | 260 | 257 | 257 | 13,000 | 1,285 |
| 1999-03-26 | 257 | 264 | 257 | 257 | 13,000 | 1,285 |
| 1999-03-25 | 256 | 256 | 255 | 255 | 9,000 | 1,275 |
| 1999-03-24 | 265 | 265 | 256 | 256 | 13,000 | 1,280 |
| 1999-03-23 | 260 | 270 | 260 | 265 | 15,000 | 1,325 |
| 1999-03-19 | 270 | 270 | 260 | 261 | 46,000 | 1,305 |
| 1999-03-18 | 265 | 270 | 265 | 265 | 21,000 | 1,325 |
| 1999-03-17 | 266 | 268 | 263 | 265 | 11,000 | 1,325 |
| 1999-03-16 | 261 | 262 | 261 | 261 | 10,000 | 1,305 |
| 1999-03-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-03-12 | 259 | 260 | 256 | 256 | 9,000 | 1,280 |
| 1999-03-11 | 259 | 260 | 252 | 260 | 10,000 | 1,300 |
| 1999-03-10 | 253 | 256 | 250 | 256 | 10,000 | 1,280 |
| 1999-03-09 | 251 | 256 | 251 | 253 | 16,000 | 1,265 |
| 1999-03-08 | 251 | 261 | 251 | 251 | 20,000 | 1,255 |
| 1999-03-05 | 251 | 251 | 250 | 251 | 15,000 | 1,255 |
| 1999-03-04 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-03-03 | 260 | 260 | 251 | 251 | 2,000 | 1,255 |
| 1999-03-02 | 263 | 263 | 253 | 260 | 10,000 | 1,300 |
| 1999-02-25 | 266 | 273 | 266 | 273 | 6,000 | 1,365 |
| 1999-02-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-02-22 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 1999-02-19 | 253 | 256 | 245 | 245 | 8,000 | 1,225 |
| 1999-02-18 | 256 | 257 | 256 | 256 | 6,000 | 1,280 |
| 1999-02-17 | 255 | 255 | 251 | 251 | 6,000 | 1,255 |
| 1999-02-16 | 255 | 263 | 253 | 260 | 7,000 | 1,300 |
| 1999-02-15 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1999-02-12 | 274 | 274 | 255 | 255 | 2,000 | 1,275 |
| 1999-02-10 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 1999-02-09 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1999-02-08 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 1999-02-05 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 1999-02-04 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1999-02-03 | 278 | 280 | 278 | 280 | 4,000 | 1,400 |
| 1999-02-02 | 257 | 258 | 257 | 258 | 5,000 | 1,290 |
| 1999-02-01 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-01-28 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 1999-01-27 | 240 | 241 | 240 | 240 | 17,000 | 1,200 |
| 1999-01-26 | 240 | 243 | 240 | 240 | 20,000 | 1,200 |
| 1999-01-25 | 245 | 245 | 245 | 245 | 11,000 | 1,225 |
| 1999-01-22 | 245 | 245 | 240 | 245 | 28,000 | 1,225 |
| 1999-01-21 | 240 | 248 | 240 | 245 | 21,000 | 1,225 |
| 1999-01-20 | 240 | 245 | 240 | 243 | 20,000 | 1,215 |
| 1999-01-19 | 244 | 244 | 240 | 240 | 24,000 | 1,200 |
| 1999-01-18 | 246 | 246 | 245 | 245 | 14,000 | 1,225 |
| 1999-01-14 | 250 | 250 | 245 | 245 | 24,000 | 1,225 |
| 1999-01-13 | 250 | 251 | 248 | 250 | 44,000 | 1,250 |
| 1999-01-12 | 260 | 260 | 252 | 252 | 5,000 | 1,260 |
| 1999-01-07 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1999-01-06 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1999-01-05 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
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