6998 日本タングステン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 300 | 300 | 290 | 291 | 34,000 | 1,455 |
| 2000-12-28 | 301 | 315 | 300 | 315 | 8,000 | 1,575 |
| 2000-12-27 | 301 | 302 | 300 | 300 | 10,000 | 1,500 |
| 2000-12-26 | 298 | 301 | 298 | 300 | 7,000 | 1,500 |
| 2000-12-25 | 301 | 301 | 298 | 298 | 17,000 | 1,490 |
| 2000-12-22 | 294 | 298 | 286 | 292 | 87,000 | 1,460 |
| 2000-12-21 | 281 | 301 | 281 | 301 | 5,000 | 1,505 |
| 2000-12-20 | 286 | 300 | 286 | 300 | 15,000 | 1,500 |
| 2000-12-19 | 308 | 308 | 296 | 296 | 8,000 | 1,480 |
| 2000-12-18 | 302 | 308 | 302 | 308 | 5,000 | 1,540 |
| 2000-12-15 | 320 | 320 | 301 | 310 | 20,000 | 1,550 |
| 2000-12-14 | 338 | 338 | 323 | 326 | 41,000 | 1,630 |
| 2000-12-13 | 310 | 350 | 310 | 339 | 81,000 | 1,695 |
| 2000-12-12 | 305 | 305 | 298 | 298 | 6,000 | 1,490 |
| 2000-12-11 | 305 | 305 | 300 | 305 | 8,000 | 1,525 |
| 2000-12-08 | 305 | 305 | 297 | 297 | 9,000 | 1,485 |
| 2000-12-07 | 318 | 318 | 305 | 305 | 27,000 | 1,525 |
| 2000-12-06 | 301 | 318 | 296 | 318 | 28,000 | 1,590 |
| 2000-12-05 | 301 | 301 | 296 | 296 | 2,000 | 1,480 |
| 2000-12-04 | 300 | 310 | 300 | 301 | 3,000 | 1,505 |
| 2000-12-01 | 289 | 294 | 289 | 294 | 3,000 | 1,470 |
| 2000-11-30 | 290 | 295 | 290 | 295 | 5,000 | 1,475 |
| 2000-11-29 | 280 | 290 | 280 | 290 | 8,000 | 1,450 |
| 2000-11-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-11-24 | 290 | 310 | 290 | 310 | 20,000 | 1,550 |
| 2000-11-22 | 295 | 297 | 290 | 290 | 19,000 | 1,450 |
| 2000-11-21 | 295 | 295 | 280 | 280 | 4,000 | 1,400 |
| 2000-11-20 | 295 | 295 | 292 | 295 | 5,000 | 1,475 |
| 2000-11-17 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2000-11-16 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2000-11-15 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-11-14 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2000-11-13 | 295 | 295 | 271 | 271 | 5,000 | 1,355 |
| 2000-11-10 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-11-09 | 298 | 298 | 295 | 295 | 3,000 | 1,475 |
| 2000-11-07 | 290 | 291 | 290 | 290 | 11,000 | 1,450 |
| 2000-11-06 | 300 | 310 | 300 | 310 | 5,000 | 1,550 |
| 2000-11-02 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-11-01 | 320 | 320 | 300 | 300 | 19,000 | 1,500 |
| 2000-10-31 | 270 | 270 | 261 | 261 | 4,000 | 1,305 |
| 2000-10-25 | 275 | 290 | 275 | 290 | 13,000 | 1,450 |
| 2000-10-24 | 261 | 290 | 260 | 290 | 5,000 | 1,450 |
| 2000-10-23 | 269 | 270 | 260 | 260 | 10,000 | 1,300 |
| 2000-10-20 | 272 | 276 | 269 | 269 | 13,000 | 1,345 |
| 2000-10-19 | 280 | 280 | 270 | 270 | 10,000 | 1,350 |
| 2000-10-18 | 280 | 289 | 280 | 289 | 9,000 | 1,445 |
| 2000-10-17 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2000-10-16 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2000-10-13 | 280 | 290 | 280 | 280 | 12,000 | 1,400 |
| 2000-10-12 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-10-11 | 291 | 292 | 285 | 285 | 24,000 | 1,425 |
| 2000-10-10 | 299 | 300 | 299 | 300 | 7,000 | 1,500 |
| 2000-10-06 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2000-10-05 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-10-04 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2000-10-03 | 291 | 295 | 291 | 295 | 4,000 | 1,475 |
| 2000-10-02 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2000-09-29 | 292 | 293 | 291 | 291 | 4,000 | 1,455 |
| 2000-09-28 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2000-09-27 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2000-09-25 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 2000-09-22 | 310 | 310 | 291 | 291 | 7,000 | 1,455 |
| 2000-09-21 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2000-09-20 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2000-09-19 | 308 | 308 | 280 | 280 | 12,000 | 1,400 |
| 2000-09-18 | 310 | 310 | 308 | 308 | 11,000 | 1,540 |
| 2000-09-14 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 2000-09-13 | 310 | 310 | 308 | 308 | 10,000 | 1,540 |
| 2000-09-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-11 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2000-09-08 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-09-07 | 321 | 325 | 321 | 325 | 5,000 | 1,625 |
| 2000-09-06 | 320 | 321 | 320 | 321 | 13,000 | 1,605 |
| 2000-09-05 | 315 | 316 | 312 | 316 | 5,000 | 1,580 |
| 2000-09-04 | 338 | 338 | 315 | 315 | 7,000 | 1,575 |
| 2000-08-31 | 335 | 335 | 315 | 315 | 8,000 | 1,575 |
| 2000-08-30 | 335 | 335 | 331 | 331 | 5,000 | 1,655 |
| 2000-08-29 | 345 | 345 | 340 | 340 | 15,000 | 1,700 |
| 2000-08-28 | 345 | 345 | 340 | 341 | 11,000 | 1,705 |
| 2000-08-25 | 330 | 345 | 330 | 345 | 20,000 | 1,725 |
| 2000-08-24 | 325 | 345 | 325 | 340 | 10,000 | 1,700 |
| 2000-08-23 | 320 | 320 | 319 | 320 | 18,000 | 1,600 |
| 2000-08-22 | 310 | 310 | 306 | 309 | 8,000 | 1,545 |
| 2000-08-21 | 308 | 308 | 306 | 306 | 4,000 | 1,530 |
| 2000-08-18 | 302 | 310 | 302 | 310 | 2,000 | 1,550 |
| 2000-08-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-08-16 | 305 | 319 | 305 | 319 | 8,000 | 1,595 |
| 2000-08-15 | 311 | 311 | 310 | 310 | 9,000 | 1,550 |
| 2000-08-14 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2000-08-11 | 300 | 310 | 300 | 301 | 8,000 | 1,505 |
| 2000-08-10 | 302 | 302 | 300 | 300 | 10,000 | 1,500 |
| 2000-08-09 | 310 | 310 | 302 | 302 | 4,000 | 1,510 |
| 2000-08-07 | 301 | 320 | 301 | 320 | 4,000 | 1,600 |
| 2000-08-04 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-08-03 | 315 | 315 | 302 | 302 | 6,000 | 1,510 |
| 2000-08-02 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2000-08-01 | 309 | 323 | 300 | 300 | 14,000 | 1,500 |
| 2000-07-31 | 280 | 286 | 280 | 286 | 5,000 | 1,430 |
| 2000-07-28 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 2000-07-27 | 308 | 308 | 308 | 308 | 18,000 | 1,540 |
| 2000-07-26 | 315 | 315 | 308 | 308 | 6,000 | 1,540 |
| 2000-07-25 | 310 | 320 | 310 | 315 | 13,000 | 1,575 |
| 2000-07-24 | 331 | 331 | 303 | 310 | 10,000 | 1,550 |
| 2000-07-21 | 340 | 340 | 336 | 336 | 9,000 | 1,680 |
| 2000-07-19 | 340 | 340 | 339 | 339 | 6,000 | 1,695 |
| 2000-07-18 | 354 | 354 | 340 | 342 | 15,000 | 1,710 |
| 2000-07-17 | 355 | 355 | 350 | 354 | 19,000 | 1,770 |
| 2000-07-14 | 354 | 355 | 345 | 355 | 20,000 | 1,775 |
| 2000-07-13 | 355 | 355 | 354 | 355 | 5,000 | 1,775 |
| 2000-07-12 | 370 | 370 | 354 | 354 | 13,000 | 1,770 |
| 2000-07-11 | 350 | 352 | 346 | 350 | 20,000 | 1,750 |
| 2000-07-10 | 361 | 361 | 345 | 346 | 25,000 | 1,730 |
| 2000-07-07 | 370 | 370 | 340 | 360 | 28,000 | 1,800 |
| 2000-07-06 | 370 | 370 | 365 | 370 | 33,000 | 1,850 |
| 2000-07-05 | 364 | 372 | 360 | 365 | 32,000 | 1,825 |
| 2000-07-04 | 400 | 400 | 369 | 369 | 59,000 | 1,845 |
| 2000-07-03 | 380 | 395 | 379 | 391 | 188,000 | 1,955 |
| 2000-06-30 | 330 | 385 | 325 | 379 | 239,000 | 1,895 |
| 2000-06-29 | 308 | 329 | 305 | 329 | 33,000 | 1,645 |
| 2000-06-28 | 314 | 315 | 305 | 305 | 22,000 | 1,525 |
| 2000-06-27 | 314 | 314 | 305 | 305 | 16,000 | 1,525 |
| 2000-06-26 | 314 | 314 | 310 | 310 | 11,000 | 1,550 |
| 2000-06-23 | 310 | 315 | 304 | 304 | 12,000 | 1,520 |
| 2000-06-22 | 324 | 324 | 315 | 315 | 26,000 | 1,575 |
| 2000-06-21 | 300 | 315 | 300 | 315 | 26,000 | 1,575 |
| 2000-06-20 | 300 | 300 | 298 | 300 | 17,000 | 1,500 |
| 2000-06-19 | 300 | 300 | 290 | 298 | 8,000 | 1,490 |
| 2000-06-16 | 300 | 301 | 298 | 298 | 12,000 | 1,490 |
| 2000-06-15 | 306 | 306 | 301 | 301 | 10,000 | 1,505 |
| 2000-06-14 | 315 | 315 | 301 | 301 | 15,000 | 1,505 |
| 2000-06-13 | 316 | 325 | 315 | 315 | 22,000 | 1,575 |
| 2000-06-12 | 306 | 315 | 303 | 315 | 20,000 | 1,575 |
| 2000-06-09 | 315 | 315 | 306 | 306 | 12,000 | 1,530 |
| 2000-06-08 | 329 | 329 | 306 | 315 | 31,000 | 1,575 |
| 2000-06-07 | 339 | 340 | 320 | 321 | 107,000 | 1,605 |
| 2000-06-06 | 315 | 335 | 315 | 335 | 146,000 | 1,675 |
| 2000-06-05 | 290 | 310 | 290 | 310 | 117,000 | 1,550 |
| 2000-06-02 | 283 | 285 | 275 | 284 | 22,000 | 1,420 |
| 2000-06-01 | 275 | 280 | 275 | 275 | 13,000 | 1,375 |
| 2000-05-31 | 285 | 285 | 275 | 275 | 15,000 | 1,375 |
| 2000-05-30 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2000-05-29 | 275 | 280 | 270 | 275 | 32,000 | 1,375 |
| 2000-05-26 | 280 | 280 | 266 | 266 | 16,000 | 1,330 |
| 2000-05-25 | 259 | 283 | 250 | 283 | 47,000 | 1,415 |
| 2000-05-24 | 260 | 260 | 250 | 250 | 10,000 | 1,250 |
| 2000-05-23 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2000-05-22 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2000-05-19 | 260 | 260 | 256 | 260 | 8,000 | 1,300 |
| 2000-05-18 | 270 | 270 | 260 | 260 | 7,000 | 1,300 |
| 2000-05-17 | 271 | 275 | 270 | 270 | 30,000 | 1,350 |
| 2000-05-16 | 243 | 270 | 240 | 266 | 70,000 | 1,330 |
| 2000-05-15 | 250 | 250 | 240 | 240 | 33,000 | 1,200 |
| 2000-05-12 | 242 | 247 | 240 | 240 | 30,000 | 1,200 |
| 2000-05-11 | 245 | 247 | 240 | 240 | 48,000 | 1,200 |
| 2000-05-10 | 242 | 242 | 240 | 240 | 13,000 | 1,200 |
| 2000-05-09 | 257 | 257 | 255 | 257 | 4,000 | 1,285 |
| 2000-05-08 | 254 | 255 | 254 | 255 | 2,000 | 1,275 |
| 2000-05-02 | 243 | 258 | 238 | 243 | 37,000 | 1,215 |
| 2000-05-01 | 244 | 245 | 243 | 243 | 16,000 | 1,215 |
| 2000-04-28 | 242 | 245 | 240 | 245 | 36,000 | 1,225 |
| 2000-04-27 | 245 | 250 | 240 | 240 | 47,000 | 1,200 |
| 2000-04-26 | 255 | 255 | 240 | 240 | 34,000 | 1,200 |
| 2000-04-25 | 255 | 259 | 255 | 255 | 16,000 | 1,275 |
| 2000-04-24 | 250 | 261 | 250 | 260 | 13,000 | 1,300 |
| 2000-04-21 | 266 | 266 | 261 | 261 | 9,000 | 1,305 |
| 2000-04-20 | 266 | 268 | 265 | 265 | 5,000 | 1,325 |
| 2000-04-19 | 260 | 265 | 260 | 261 | 20,000 | 1,305 |
| 2000-04-18 | 278 | 278 | 250 | 260 | 54,000 | 1,300 |
| 2000-04-17 | 260 | 260 | 239 | 250 | 19,000 | 1,250 |
| 2000-04-14 | 275 | 284 | 270 | 270 | 29,000 | 1,350 |
| 2000-04-13 | 275 | 276 | 275 | 276 | 24,000 | 1,380 |
| 2000-04-12 | 284 | 284 | 280 | 284 | 12,000 | 1,420 |
| 2000-04-11 | 293 | 295 | 285 | 285 | 13,000 | 1,425 |
| 2000-04-10 | 295 | 298 | 285 | 285 | 20,000 | 1,425 |
| 2000-04-07 | 282 | 285 | 280 | 285 | 12,000 | 1,425 |
| 2000-04-06 | 278 | 281 | 278 | 280 | 21,000 | 1,400 |
| 2000-04-05 | 275 | 276 | 275 | 276 | 26,000 | 1,380 |
| 2000-04-04 | 284 | 284 | 275 | 275 | 29,000 | 1,375 |
| 2000-04-03 | 283 | 284 | 283 | 284 | 10,000 | 1,420 |
| 2000-03-31 | 285 | 286 | 280 | 283 | 27,000 | 1,415 |
| 2000-03-30 | 292 | 292 | 285 | 286 | 9,000 | 1,430 |
| 2000-03-29 | 305 | 305 | 296 | 296 | 16,000 | 1,480 |
| 2000-03-28 | 306 | 306 | 300 | 300 | 25,000 | 1,500 |
| 2000-03-27 | 290 | 291 | 283 | 291 | 24,000 | 1,455 |
| 2000-03-24 | 290 | 292 | 280 | 280 | 18,000 | 1,400 |
| 2000-03-23 | 290 | 290 | 280 | 290 | 12,000 | 1,450 |
| 2000-03-22 | 277 | 282 | 277 | 282 | 8,000 | 1,410 |
| 2000-03-21 | 284 | 285 | 282 | 282 | 13,000 | 1,410 |
| 2000-03-17 | 280 | 283 | 270 | 283 | 52,000 | 1,415 |
| 2000-03-16 | 284 | 284 | 280 | 280 | 5,000 | 1,400 |
| 2000-03-15 | 273 | 280 | 273 | 280 | 13,000 | 1,400 |
| 2000-03-14 | 281 | 281 | 280 | 280 | 8,000 | 1,400 |
| 2000-03-13 | 287 | 290 | 285 | 285 | 16,000 | 1,425 |
| 2000-03-10 | 285 | 285 | 285 | 285 | 13,000 | 1,425 |
| 2000-03-09 | 287 | 290 | 283 | 290 | 7,000 | 1,450 |
| 2000-03-08 | 288 | 288 | 285 | 287 | 6,000 | 1,435 |
| 2000-03-07 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 2000-03-06 | 300 | 305 | 290 | 290 | 44,000 | 1,450 |
| 2000-03-03 | 294 | 297 | 292 | 297 | 20,000 | 1,485 |
| 2000-03-02 | 311 | 311 | 292 | 292 | 15,000 | 1,460 |
| 2000-03-01 | 301 | 301 | 295 | 296 | 17,000 | 1,480 |
| 2000-02-29 | 292 | 302 | 291 | 300 | 34,000 | 1,500 |
| 2000-02-28 | 278 | 290 | 278 | 290 | 16,000 | 1,450 |
| 2000-02-25 | 280 | 280 | 278 | 278 | 3,000 | 1,390 |
| 2000-02-24 | 282 | 282 | 280 | 280 | 4,000 | 1,400 |
| 2000-02-23 | 280 | 320 | 272 | 272 | 16,000 | 1,360 |
| 2000-02-22 | 280 | 280 | 271 | 272 | 4,000 | 1,360 |
| 2000-02-21 | 288 | 288 | 280 | 280 | 7,000 | 1,400 |
| 2000-02-18 | 297 | 297 | 287 | 287 | 5,000 | 1,435 |
| 2000-02-17 | 291 | 297 | 291 | 297 | 4,000 | 1,485 |
| 2000-02-16 | 296 | 296 | 290 | 291 | 10,000 | 1,455 |
| 2000-02-15 | 292 | 295 | 287 | 295 | 18,000 | 1,475 |
| 2000-02-14 | 292 | 300 | 290 | 290 | 20,000 | 1,450 |
| 2000-02-10 | 299 | 300 | 292 | 292 | 9,000 | 1,460 |
| 2000-02-09 | 325 | 325 | 301 | 301 | 13,000 | 1,505 |
| 2000-02-08 | 320 | 325 | 320 | 325 | 7,000 | 1,625 |
| 2000-02-07 | 344 | 344 | 325 | 325 | 5,000 | 1,625 |
| 2000-02-04 | 341 | 350 | 341 | 343 | 26,000 | 1,715 |
| 2000-02-03 | 340 | 350 | 340 | 340 | 32,000 | 1,700 |
| 2000-02-02 | 335 | 343 | 330 | 334 | 66,000 | 1,670 |
| 2000-01-31 | 300 | 300 | 290 | 290 | 2,000 | 1,450 |
| 2000-01-28 | 286 | 286 | 273 | 275 | 13,000 | 1,375 |
| 2000-01-27 | 295 | 305 | 285 | 285 | 12,000 | 1,425 |
| 2000-01-26 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-01-25 | 305 | 308 | 295 | 295 | 10,000 | 1,475 |
| 2000-01-24 | 293 | 308 | 293 | 305 | 10,000 | 1,525 |
| 2000-01-21 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-01-20 | 275 | 275 | 270 | 275 | 8,000 | 1,375 |
| 2000-01-19 | 293 | 293 | 270 | 270 | 48,000 | 1,350 |
| 2000-01-18 | 295 | 295 | 288 | 288 | 17,000 | 1,440 |
| 2000-01-17 | 286 | 293 | 283 | 285 | 33,000 | 1,425 |
| 2000-01-14 | 285 | 286 | 283 | 283 | 12,000 | 1,415 |
| 2000-01-13 | 285 | 285 | 282 | 282 | 5,000 | 1,410 |
| 2000-01-12 | 287 | 287 | 285 | 285 | 3,000 | 1,425 |
| 2000-01-11 | 290 | 290 | 285 | 287 | 5,000 | 1,435 |
| 2000-01-07 | 298 | 298 | 287 | 287 | 2,000 | 1,435 |
| 2000-01-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-01-05 | 281 | 282 | 281 | 282 | 4,000 | 1,410 |
| 2000-01-04 | 292 | 292 | 292 | 292 | 6,000 | 1,460 |
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