6998 日本タングステン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-12-25 | 190 | 190 | 179 | 179 | 17,000 | 895 |
| 2001-12-21 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2001-12-20 | 150 | 160 | 150 | 160 | 7,000 | 800 |
| 2001-12-19 | 150 | 153 | 150 | 151 | 19,000 | 755 |
| 2001-12-18 | 162 | 166 | 160 | 160 | 15,000 | 800 |
| 2001-12-17 | 184 | 184 | 177 | 177 | 7,000 | 885 |
| 2001-12-14 | 187 | 187 | 184 | 184 | 3,000 | 920 |
| 2001-12-13 | 185 | 187 | 184 | 187 | 7,000 | 935 |
| 2001-12-12 | 200 | 200 | 197 | 200 | 9,000 | 1,000 |
| 2001-12-11 | 200 | 210 | 200 | 210 | 10,000 | 1,050 |
| 2001-12-10 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-12-07 | 205 | 205 | 200 | 200 | 13,000 | 1,000 |
| 2001-12-06 | 228 | 228 | 204 | 209 | 31,000 | 1,045 |
| 2001-12-05 | 202 | 205 | 200 | 205 | 10,000 | 1,025 |
| 2001-12-04 | 200 | 201 | 200 | 200 | 5,000 | 1,000 |
| 2001-12-03 | 207 | 210 | 207 | 210 | 5,000 | 1,050 |
| 2001-11-30 | 215 | 215 | 210 | 214 | 10,000 | 1,070 |
| 2001-11-28 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2001-11-27 | 223 | 224 | 223 | 224 | 3,000 | 1,120 |
| 2001-11-26 | 215 | 225 | 215 | 225 | 4,000 | 1,125 |
| 2001-11-22 | 210 | 210 | 210 | 210 | 18,000 | 1,050 |
| 2001-11-21 | 202 | 205 | 201 | 205 | 63,000 | 1,025 |
| 2001-11-20 | 205 | 205 | 201 | 202 | 16,000 | 1,010 |
| 2001-11-19 | 205 | 205 | 201 | 201 | 19,000 | 1,005 |
| 2001-11-15 | 205 | 205 | 200 | 201 | 18,000 | 1,005 |
| 2001-11-14 | 206 | 210 | 205 | 205 | 16,000 | 1,025 |
| 2001-11-13 | 215 | 215 | 205 | 205 | 14,000 | 1,025 |
| 2001-11-12 | 215 | 216 | 215 | 216 | 22,000 | 1,080 |
| 2001-11-09 | 216 | 216 | 211 | 211 | 3,000 | 1,055 |
| 2001-11-08 | 216 | 216 | 210 | 216 | 14,000 | 1,080 |
| 2001-11-07 | 219 | 219 | 215 | 216 | 9,000 | 1,080 |
| 2001-11-06 | 220 | 220 | 219 | 219 | 5,000 | 1,095 |
| 2001-11-05 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 2001-11-02 | 222 | 222 | 220 | 220 | 16,000 | 1,100 |
| 2001-11-01 | 222 | 223 | 221 | 221 | 14,000 | 1,105 |
| 2001-10-31 | 238 | 238 | 230 | 230 | 5,000 | 1,150 |
| 2001-10-30 | 235 | 235 | 233 | 233 | 5,000 | 1,165 |
| 2001-10-29 | 238 | 238 | 236 | 236 | 10,000 | 1,180 |
| 2001-10-26 | 239 | 239 | 239 | 239 | 11,000 | 1,195 |
| 2001-10-25 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-10-24 | 241 | 241 | 241 | 241 | 13,000 | 1,205 |
| 2001-10-23 | 235 | 235 | 230 | 231 | 11,000 | 1,155 |
| 2001-10-22 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2001-10-19 | 231 | 231 | 226 | 227 | 5,000 | 1,135 |
| 2001-10-18 | 230 | 230 | 225 | 225 | 11,000 | 1,125 |
| 2001-10-17 | 240 | 240 | 235 | 235 | 7,000 | 1,175 |
| 2001-10-16 | 233 | 233 | 230 | 231 | 5,000 | 1,155 |
| 2001-10-15 | 237 | 237 | 233 | 233 | 7,000 | 1,165 |
| 2001-10-12 | 235 | 235 | 233 | 233 | 7,000 | 1,165 |
| 2001-10-11 | 230 | 233 | 225 | 233 | 7,000 | 1,165 |
| 2001-10-10 | 237 | 237 | 230 | 230 | 2,000 | 1,150 |
| 2001-10-09 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 2001-10-05 | 235 | 235 | 235 | 235 | 10,000 | 1,175 |
| 2001-10-04 | 241 | 241 | 230 | 230 | 12,000 | 1,150 |
| 2001-10-03 | 239 | 239 | 238 | 239 | 11,000 | 1,195 |
| 2001-10-02 | 257 | 257 | 237 | 237 | 8,000 | 1,185 |
| 2001-10-01 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2001-09-28 | 240 | 259 | 240 | 259 | 3,000 | 1,295 |
| 2001-09-25 | 250 | 260 | 245 | 245 | 14,000 | 1,225 |
| 2001-09-21 | 225 | 227 | 225 | 227 | 6,000 | 1,135 |
| 2001-09-19 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-09-18 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 2001-09-17 | 241 | 245 | 225 | 225 | 7,000 | 1,125 |
| 2001-09-14 | 245 | 245 | 240 | 240 | 3,000 | 1,200 |
| 2001-09-13 | 243 | 245 | 243 | 245 | 5,000 | 1,225 |
| 2001-09-12 | 220 | 245 | 220 | 245 | 11,000 | 1,225 |
| 2001-09-11 | 240 | 246 | 233 | 245 | 23,000 | 1,225 |
| 2001-09-10 | 250 | 250 | 241 | 241 | 13,000 | 1,205 |
| 2001-09-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-09-05 | 260 | 261 | 260 | 260 | 6,000 | 1,300 |
| 2001-09-04 | 253 | 260 | 252 | 260 | 6,000 | 1,300 |
| 2001-09-03 | 260 | 260 | 251 | 251 | 16,000 | 1,255 |
| 2001-08-31 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2001-08-30 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-08-29 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 2001-08-28 | 265 | 266 | 265 | 265 | 5,000 | 1,325 |
| 2001-08-27 | 266 | 270 | 266 | 270 | 5,000 | 1,350 |
| 2001-08-24 | 263 | 265 | 263 | 264 | 7,000 | 1,320 |
| 2001-08-23 | 263 | 290 | 263 | 290 | 12,000 | 1,450 |
| 2001-08-22 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2001-08-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-08-20 | 263 | 265 | 263 | 265 | 4,000 | 1,325 |
| 2001-08-17 | 270 | 270 | 262 | 262 | 4,000 | 1,310 |
| 2001-08-16 | 276 | 276 | 270 | 270 | 9,000 | 1,350 |
| 2001-08-15 | 277 | 277 | 276 | 276 | 3,000 | 1,380 |
| 2001-08-14 | 275 | 276 | 275 | 275 | 4,000 | 1,375 |
| 2001-08-10 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2001-08-08 | 280 | 290 | 280 | 290 | 4,000 | 1,450 |
| 2001-08-07 | 279 | 279 | 277 | 277 | 9,000 | 1,385 |
| 2001-08-03 | 290 | 290 | 275 | 277 | 11,000 | 1,385 |
| 2001-08-02 | 278 | 278 | 275 | 275 | 3,000 | 1,375 |
| 2001-08-01 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2001-07-31 | 277 | 277 | 275 | 275 | 4,000 | 1,375 |
| 2001-07-30 | 283 | 283 | 271 | 272 | 5,000 | 1,360 |
| 2001-07-27 | 285 | 285 | 283 | 283 | 4,000 | 1,415 |
| 2001-07-25 | 282 | 298 | 282 | 298 | 14,000 | 1,490 |
| 2001-07-24 | 280 | 283 | 275 | 283 | 8,000 | 1,415 |
| 2001-07-23 | 284 | 285 | 282 | 285 | 6,000 | 1,425 |
| 2001-07-19 | 287 | 287 | 283 | 283 | 12,000 | 1,415 |
| 2001-07-18 | 297 | 297 | 287 | 287 | 9,000 | 1,435 |
| 2001-07-17 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 2001-07-16 | 287 | 287 | 285 | 285 | 6,000 | 1,425 |
| 2001-07-13 | 296 | 296 | 280 | 287 | 36,000 | 1,435 |
| 2001-07-12 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2001-07-11 | 295 | 295 | 294 | 294 | 4,000 | 1,470 |
| 2001-07-10 | 302 | 308 | 300 | 300 | 13,000 | 1,500 |
| 2001-07-09 | 317 | 318 | 301 | 301 | 7,000 | 1,505 |
| 2001-07-06 | 335 | 335 | 320 | 320 | 35,000 | 1,600 |
| 2001-07-05 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 2001-07-04 | 323 | 323 | 320 | 320 | 10,000 | 1,600 |
| 2001-07-03 | 322 | 339 | 322 | 339 | 10,000 | 1,695 |
| 2001-07-02 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2001-06-29 | 329 | 335 | 321 | 321 | 6,000 | 1,605 |
| 2001-06-28 | 330 | 330 | 329 | 329 | 5,000 | 1,645 |
| 2001-06-27 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2001-06-26 | 345 | 348 | 345 | 348 | 4,000 | 1,740 |
| 2001-06-25 | 340 | 350 | 340 | 348 | 12,000 | 1,740 |
| 2001-06-22 | 321 | 340 | 321 | 340 | 2,000 | 1,700 |
| 2001-06-21 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2001-06-20 | 330 | 340 | 325 | 335 | 11,000 | 1,675 |
| 2001-06-19 | 325 | 340 | 325 | 332 | 91,000 | 1,660 |
| 2001-06-18 | 350 | 350 | 340 | 340 | 2,000 | 1,700 |
| 2001-06-15 | 345 | 345 | 331 | 331 | 19,000 | 1,655 |
| 2001-06-14 | 364 | 364 | 350 | 350 | 4,000 | 1,750 |
| 2001-06-13 | 349 | 368 | 340 | 365 | 21,000 | 1,825 |
| 2001-06-12 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-06-11 | 351 | 351 | 341 | 346 | 6,000 | 1,730 |
| 2001-06-08 | 340 | 370 | 340 | 370 | 23,000 | 1,850 |
| 2001-06-06 | 337 | 340 | 335 | 335 | 10,000 | 1,675 |
| 2001-06-05 | 335 | 335 | 328 | 332 | 14,000 | 1,660 |
| 2001-06-04 | 339 | 339 | 332 | 332 | 4,000 | 1,660 |
| 2001-06-01 | 333 | 340 | 331 | 340 | 8,000 | 1,700 |
| 2001-05-31 | 345 | 345 | 335 | 335 | 20,000 | 1,675 |
| 2001-05-30 | 355 | 355 | 343 | 343 | 9,000 | 1,715 |
| 2001-05-29 | 343 | 345 | 341 | 343 | 19,000 | 1,715 |
| 2001-05-28 | 342 | 350 | 342 | 345 | 18,000 | 1,725 |
| 2001-05-25 | 364 | 365 | 348 | 348 | 48,000 | 1,740 |
| 2001-05-24 | 373 | 382 | 365 | 374 | 80,000 | 1,870 |
| 2001-05-23 | 368 | 400 | 368 | 387 | 322,000 | 1,935 |
| 2001-05-22 | 344 | 398 | 344 | 378 | 198,000 | 1,890 |
| 2001-05-21 | 330 | 345 | 330 | 344 | 25,000 | 1,720 |
| 2001-05-18 | 321 | 330 | 321 | 330 | 7,000 | 1,650 |
| 2001-05-17 | 329 | 332 | 321 | 321 | 12,000 | 1,605 |
| 2001-05-16 | 322 | 322 | 321 | 321 | 11,000 | 1,605 |
| 2001-05-15 | 325 | 325 | 321 | 321 | 7,000 | 1,605 |
| 2001-05-14 | 326 | 326 | 323 | 323 | 5,000 | 1,615 |
| 2001-05-11 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
| 2001-05-10 | 328 | 330 | 325 | 325 | 8,000 | 1,625 |
| 2001-05-09 | 330 | 330 | 328 | 328 | 12,000 | 1,640 |
| 2001-05-08 | 332 | 333 | 330 | 332 | 19,000 | 1,660 |
| 2001-05-07 | 332 | 335 | 332 | 332 | 13,000 | 1,660 |
| 2001-05-02 | 344 | 344 | 329 | 330 | 11,000 | 1,650 |
| 2001-05-01 | 345 | 349 | 345 | 345 | 12,000 | 1,725 |
| 2001-04-27 | 360 | 360 | 351 | 351 | 21,000 | 1,755 |
| 2001-04-26 | 325 | 331 | 325 | 331 | 26,000 | 1,655 |
| 2001-04-25 | 315 | 325 | 315 | 325 | 26,000 | 1,625 |
| 2001-04-24 | 318 | 320 | 315 | 315 | 5,000 | 1,575 |
| 2001-04-23 | 305 | 307 | 305 | 307 | 13,000 | 1,535 |
| 2001-04-20 | 302 | 318 | 302 | 302 | 13,000 | 1,510 |
| 2001-04-19 | 311 | 320 | 308 | 308 | 17,000 | 1,540 |
| 2001-04-18 | 306 | 309 | 306 | 309 | 7,000 | 1,545 |
| 2001-04-17 | 304 | 307 | 297 | 297 | 26,000 | 1,485 |
| 2001-04-16 | 304 | 305 | 303 | 304 | 5,000 | 1,520 |
| 2001-04-13 | 300 | 304 | 300 | 304 | 17,000 | 1,520 |
| 2001-04-11 | 297 | 297 | 295 | 295 | 4,000 | 1,475 |
| 2001-04-10 | 297 | 297 | 295 | 295 | 4,000 | 1,475 |
| 2001-04-09 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2001-04-06 | 306 | 315 | 300 | 300 | 22,000 | 1,500 |
| 2001-04-05 | 301 | 305 | 301 | 305 | 7,000 | 1,525 |
| 2001-04-04 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2001-03-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-03-29 | 317 | 317 | 315 | 315 | 3,000 | 1,575 |
| 2001-03-28 | 325 | 325 | 321 | 322 | 8,000 | 1,610 |
| 2001-03-27 | 324 | 324 | 320 | 320 | 21,000 | 1,600 |
| 2001-03-26 | 315 | 325 | 315 | 324 | 23,000 | 1,620 |
| 2001-03-23 | 295 | 315 | 292 | 315 | 14,000 | 1,575 |
| 2001-03-22 | 305 | 305 | 290 | 295 | 4,000 | 1,475 |
| 2001-03-21 | 300 | 303 | 290 | 303 | 8,000 | 1,515 |
| 2001-03-19 | 304 | 304 | 290 | 290 | 4,000 | 1,450 |
| 2001-03-16 | 300 | 300 | 281 | 281 | 11,000 | 1,405 |
| 2001-03-15 | 281 | 281 | 278 | 278 | 13,000 | 1,390 |
| 2001-03-14 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2001-03-13 | 287 | 287 | 280 | 280 | 12,000 | 1,400 |
| 2001-03-12 | 295 | 295 | 291 | 291 | 10,000 | 1,455 |
| 2001-03-09 | 291 | 299 | 291 | 299 | 5,000 | 1,495 |
| 2001-03-08 | 292 | 300 | 292 | 299 | 3,000 | 1,495 |
| 2001-03-07 | 300 | 300 | 290 | 290 | 13,000 | 1,450 |
| 2001-03-06 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2001-03-05 | 295 | 295 | 290 | 290 | 4,000 | 1,450 |
| 2001-03-02 | 297 | 297 | 295 | 295 | 13,000 | 1,475 |
| 2001-03-01 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2001-02-28 | 302 | 302 | 298 | 298 | 8,000 | 1,490 |
| 2001-02-27 | 303 | 305 | 300 | 302 | 7,000 | 1,510 |
| 2001-02-26 | 298 | 302 | 298 | 300 | 4,000 | 1,500 |
| 2001-02-23 | 303 | 310 | 300 | 300 | 24,000 | 1,500 |
| 2001-02-22 | 304 | 304 | 301 | 303 | 4,000 | 1,515 |
| 2001-02-21 | 305 | 305 | 304 | 304 | 6,000 | 1,520 |
| 2001-02-20 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 2001-02-19 | 308 | 308 | 300 | 300 | 8,000 | 1,500 |
| 2001-02-16 | 305 | 305 | 290 | 303 | 31,000 | 1,515 |
| 2001-02-15 | 299 | 299 | 292 | 295 | 8,000 | 1,475 |
| 2001-02-14 | 290 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2001-02-13 | 294 | 294 | 290 | 290 | 5,000 | 1,450 |
| 2001-02-09 | 300 | 300 | 292 | 294 | 8,000 | 1,470 |
| 2001-02-08 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 2001-02-07 | 295 | 295 | 290 | 290 | 6,000 | 1,450 |
| 2001-02-06 | 293 | 293 | 290 | 290 | 11,000 | 1,450 |
| 2001-02-05 | 292 | 293 | 292 | 293 | 8,000 | 1,465 |
| 2001-02-02 | 296 | 296 | 293 | 293 | 9,000 | 1,465 |
| 2001-02-01 | 291 | 292 | 291 | 292 | 3,000 | 1,460 |
| 2001-01-31 | 305 | 305 | 290 | 290 | 3,000 | 1,450 |
| 2001-01-30 | 304 | 304 | 300 | 300 | 4,000 | 1,500 |
| 2001-01-29 | 302 | 305 | 302 | 305 | 5,000 | 1,525 |
| 2001-01-26 | 295 | 301 | 290 | 301 | 10,000 | 1,505 |
| 2001-01-25 | 300 | 300 | 298 | 298 | 13,000 | 1,490 |
| 2001-01-24 | 306 | 308 | 301 | 301 | 14,000 | 1,505 |
| 2001-01-22 | 300 | 300 | 298 | 298 | 3,000 | 1,490 |
| 2001-01-19 | 300 | 310 | 300 | 303 | 11,000 | 1,515 |
| 2001-01-18 | 290 | 290 | 283 | 290 | 15,000 | 1,450 |
| 2001-01-17 | 286 | 286 | 284 | 285 | 8,000 | 1,425 |
| 2001-01-16 | 281 | 281 | 280 | 281 | 14,000 | 1,405 |
| 2001-01-15 | 280 | 281 | 280 | 281 | 3,000 | 1,405 |
| 2001-01-12 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2001-01-11 | 282 | 283 | 282 | 282 | 9,000 | 1,410 |
| 2001-01-10 | 294 | 294 | 282 | 292 | 10,000 | 1,460 |
| 2001-01-09 | 283 | 283 | 281 | 281 | 7,000 | 1,405 |
| 2001-01-05 | 287 | 287 | 282 | 282 | 42,000 | 1,410 |
| 2001-01-04 | 292 | 305 | 290 | 290 | 10,000 | 1,450 |
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