6998 日本タングステン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 144 | 145 | 143 | 145 | 4,000 | 725 |
| 2002-12-26 | 138 | 140 | 138 | 140 | 14,000 | 700 |
| 2002-12-25 | 138 | 138 | 131 | 138 | 10,000 | 690 |
| 2002-12-24 | 128 | 130 | 127 | 127 | 14,000 | 635 |
| 2002-12-20 | 125 | 128 | 125 | 127 | 8,000 | 635 |
| 2002-12-19 | 125 | 130 | 125 | 130 | 26,000 | 650 |
| 2002-12-18 | 133 | 134 | 127 | 130 | 22,000 | 650 |
| 2002-12-17 | 131 | 134 | 131 | 134 | 6,000 | 670 |
| 2002-12-16 | 140 | 140 | 135 | 135 | 3,000 | 675 |
| 2002-12-13 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2002-12-12 | 148 | 148 | 142 | 142 | 8,000 | 710 |
| 2002-12-11 | 148 | 150 | 148 | 149 | 36,000 | 745 |
| 2002-12-10 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2002-12-09 | 145 | 148 | 145 | 145 | 39,000 | 725 |
| 2002-12-06 | 148 | 148 | 142 | 142 | 14,000 | 710 |
| 2002-12-05 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2002-12-04 | 148 | 148 | 143 | 143 | 5,000 | 715 |
| 2002-12-03 | 145 | 150 | 143 | 143 | 17,000 | 715 |
| 2002-12-02 | 144 | 145 | 143 | 145 | 13,000 | 725 |
| 2002-11-29 | 142 | 145 | 140 | 141 | 25,000 | 705 |
| 2002-11-28 | 145 | 145 | 141 | 145 | 12,000 | 725 |
| 2002-11-27 | 139 | 145 | 139 | 145 | 3,000 | 725 |
| 2002-11-26 | 145 | 146 | 136 | 136 | 16,000 | 680 |
| 2002-11-22 | 137 | 140 | 137 | 139 | 8,000 | 695 |
| 2002-11-21 | 132 | 135 | 131 | 131 | 3,000 | 655 |
| 2002-11-20 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2002-11-19 | 131 | 131 | 130 | 130 | 3,000 | 650 |
| 2002-11-15 | 147 | 150 | 147 | 150 | 2,000 | 750 |
| 2002-11-14 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2002-11-13 | 153 | 153 | 152 | 152 | 9,000 | 760 |
| 2002-11-11 | 153 | 153 | 153 | 153 | 8,000 | 765 |
| 2002-11-08 | 154 | 154 | 153 | 153 | 4,000 | 765 |
| 2002-11-07 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2002-11-06 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2002-11-05 | 150 | 154 | 150 | 150 | 5,000 | 750 |
| 2002-11-01 | 160 | 160 | 146 | 150 | 15,000 | 750 |
| 2002-10-31 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-10-30 | 159 | 160 | 159 | 160 | 4,000 | 800 |
| 2002-10-29 | 165 | 165 | 157 | 157 | 7,000 | 785 |
| 2002-10-28 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-10-25 | 161 | 161 | 155 | 156 | 11,000 | 780 |
| 2002-10-24 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-10-23 | 165 | 165 | 165 | 165 | 12,000 | 825 |
| 2002-10-22 | 161 | 161 | 160 | 161 | 14,000 | 805 |
| 2002-10-21 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-10-18 | 168 | 170 | 168 | 170 | 5,000 | 850 |
| 2002-10-17 | 165 | 166 | 165 | 166 | 2,000 | 830 |
| 2002-10-16 | 161 | 166 | 161 | 165 | 13,000 | 825 |
| 2002-10-15 | 158 | 160 | 158 | 160 | 2,000 | 800 |
| 2002-10-11 | 160 | 160 | 157 | 157 | 6,000 | 785 |
| 2002-10-10 | 155 | 158 | 155 | 156 | 7,000 | 780 |
| 2002-10-09 | 160 | 161 | 159 | 159 | 7,000 | 795 |
| 2002-10-04 | 164 | 164 | 163 | 163 | 2,000 | 815 |
| 2002-10-03 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2002-10-02 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2002-10-01 | 170 | 170 | 162 | 164 | 11,000 | 820 |
| 2002-09-30 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-09-27 | 165 | 168 | 165 | 168 | 4,000 | 840 |
| 2002-09-26 | 174 | 176 | 173 | 173 | 8,000 | 865 |
| 2002-09-25 | 175 | 175 | 173 | 173 | 16,000 | 865 |
| 2002-09-24 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2002-09-20 | 175 | 175 | 170 | 170 | 7,000 | 850 |
| 2002-09-19 | 170 | 173 | 170 | 172 | 10,000 | 860 |
| 2002-09-18 | 171 | 171 | 170 | 170 | 6,000 | 850 |
| 2002-09-17 | 175 | 175 | 170 | 170 | 4,000 | 850 |
| 2002-09-13 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2002-09-12 | 166 | 174 | 165 | 174 | 10,000 | 870 |
| 2002-09-11 | 160 | 161 | 160 | 160 | 8,000 | 800 |
| 2002-09-10 | 159 | 169 | 159 | 169 | 5,000 | 845 |
| 2002-09-09 | 167 | 167 | 158 | 158 | 15,000 | 790 |
| 2002-09-06 | 159 | 159 | 150 | 153 | 25,000 | 765 |
| 2002-09-05 | 170 | 170 | 155 | 160 | 30,000 | 800 |
| 2002-09-04 | 172 | 172 | 168 | 168 | 5,000 | 840 |
| 2002-09-03 | 180 | 180 | 172 | 172 | 8,000 | 860 |
| 2002-09-02 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2002-08-30 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2002-08-29 | 182 | 182 | 181 | 181 | 5,000 | 905 |
| 2002-08-28 | 188 | 188 | 180 | 180 | 14,000 | 900 |
| 2002-08-27 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2002-08-26 | 187 | 195 | 187 | 195 | 8,000 | 975 |
| 2002-08-23 | 183 | 187 | 183 | 187 | 11,000 | 935 |
| 2002-08-22 | 183 | 183 | 182 | 182 | 6,000 | 910 |
| 2002-08-21 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2002-08-20 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2002-08-19 | 186 | 186 | 183 | 185 | 8,000 | 925 |
| 2002-08-16 | 182 | 186 | 182 | 186 | 3,000 | 930 |
| 2002-08-15 | 185 | 200 | 183 | 200 | 14,000 | 1,000 |
| 2002-08-14 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2002-08-13 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2002-08-12 | 184 | 184 | 183 | 183 | 2,000 | 915 |
| 2002-08-09 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2002-08-08 | 186 | 186 | 185 | 185 | 3,000 | 925 |
| 2002-08-07 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-08-06 | 186 | 190 | 186 | 186 | 4,000 | 930 |
| 2002-08-05 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2002-08-02 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2002-07-29 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-07-26 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2002-07-25 | 200 | 200 | 198 | 198 | 4,000 | 990 |
| 2002-07-24 | 195 | 200 | 195 | 198 | 12,000 | 990 |
| 2002-07-23 | 186 | 195 | 186 | 195 | 3,000 | 975 |
| 2002-07-22 | 180 | 185 | 180 | 185 | 4,000 | 925 |
| 2002-07-19 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-07-18 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-07-16 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2002-07-15 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2002-07-12 | 205 | 205 | 200 | 200 | 2,000 | 1,000 |
| 2002-07-11 | 208 | 208 | 205 | 205 | 3,000 | 1,025 |
| 2002-07-10 | 205 | 209 | 205 | 205 | 5,000 | 1,025 |
| 2002-07-09 | 204 | 204 | 204 | 204 | 6,000 | 1,020 |
| 2002-07-08 | 197 | 205 | 197 | 205 | 17,000 | 1,025 |
| 2002-07-04 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2002-07-02 | 188 | 195 | 188 | 195 | 10,000 | 975 |
| 2002-06-28 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2002-06-26 | 190 | 191 | 181 | 181 | 13,000 | 905 |
| 2002-06-25 | 191 | 191 | 191 | 191 | 11,000 | 955 |
| 2002-06-21 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2002-06-20 | 191 | 191 | 190 | 191 | 4,000 | 955 |
| 2002-06-18 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-06-17 | 192 | 193 | 192 | 193 | 2,000 | 965 |
| 2002-06-14 | 193 | 194 | 193 | 193 | 3,000 | 965 |
| 2002-06-13 | 196 | 196 | 194 | 194 | 4,000 | 970 |
| 2002-06-12 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 2002-06-10 | 197 | 197 | 196 | 196 | 3,000 | 980 |
| 2002-06-07 | 198 | 198 | 196 | 196 | 10,000 | 980 |
| 2002-06-06 | 200 | 203 | 200 | 200 | 11,000 | 1,000 |
| 2002-06-05 | 202 | 208 | 202 | 202 | 4,000 | 1,010 |
| 2002-06-04 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2002-06-03 | 208 | 208 | 201 | 201 | 8,000 | 1,005 |
| 2002-05-31 | 205 | 205 | 201 | 205 | 7,000 | 1,025 |
| 2002-05-30 | 210 | 210 | 208 | 209 | 5,000 | 1,045 |
| 2002-05-29 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2002-05-28 | 212 | 212 | 209 | 209 | 9,000 | 1,045 |
| 2002-05-27 | 215 | 215 | 211 | 212 | 21,000 | 1,060 |
| 2002-05-24 | 210 | 220 | 210 | 215 | 36,000 | 1,075 |
| 2002-05-23 | 206 | 215 | 206 | 209 | 21,000 | 1,045 |
| 2002-05-22 | 200 | 205 | 200 | 205 | 24,000 | 1,025 |
| 2002-05-21 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2002-05-20 | 203 | 203 | 198 | 198 | 25,000 | 990 |
| 2002-05-17 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2002-05-16 | 191 | 195 | 191 | 195 | 5,000 | 975 |
| 2002-05-15 | 197 | 198 | 190 | 190 | 8,000 | 950 |
| 2002-05-14 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2002-05-13 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2002-05-10 | 196 | 196 | 195 | 195 | 12,000 | 975 |
| 2002-05-09 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2002-05-08 | 203 | 203 | 200 | 200 | 8,000 | 1,000 |
| 2002-05-07 | 203 | 203 | 200 | 203 | 11,000 | 1,015 |
| 2002-05-02 | 200 | 201 | 200 | 201 | 11,000 | 1,005 |
| 2002-04-30 | 204 | 204 | 200 | 200 | 8,000 | 1,000 |
| 2002-04-26 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 2002-04-25 | 204 | 205 | 200 | 205 | 16,000 | 1,025 |
| 2002-04-24 | 201 | 205 | 200 | 205 | 28,000 | 1,025 |
| 2002-04-23 | 203 | 203 | 200 | 201 | 8,000 | 1,005 |
| 2002-04-22 | 196 | 198 | 196 | 198 | 4,000 | 990 |
| 2002-04-19 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2002-04-18 | 195 | 200 | 195 | 200 | 9,000 | 1,000 |
| 2002-04-17 | 196 | 196 | 190 | 190 | 4,000 | 950 |
| 2002-04-16 | 193 | 194 | 193 | 194 | 5,000 | 970 |
| 2002-04-15 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-04-12 | 196 | 196 | 196 | 196 | 11,000 | 980 |
| 2002-04-11 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-04-09 | 196 | 196 | 190 | 195 | 18,000 | 975 |
| 2002-04-08 | 195 | 195 | 190 | 190 | 8,000 | 950 |
| 2002-04-04 | 200 | 206 | 200 | 206 | 3,000 | 1,030 |
| 2002-04-03 | 206 | 206 | 201 | 201 | 2,000 | 1,005 |
| 2002-04-02 | 210 | 210 | 205 | 205 | 3,000 | 1,025 |
| 2002-04-01 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2002-03-29 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2002-03-27 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-03-26 | 206 | 206 | 205 | 205 | 2,000 | 1,025 |
| 2002-03-25 | 221 | 221 | 206 | 206 | 12,000 | 1,030 |
| 2002-03-22 | 212 | 212 | 205 | 206 | 6,000 | 1,030 |
| 2002-03-20 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-03-19 | 209 | 218 | 209 | 218 | 15,000 | 1,090 |
| 2002-03-18 | 200 | 218 | 200 | 218 | 4,000 | 1,090 |
| 2002-03-15 | 195 | 200 | 195 | 200 | 7,000 | 1,000 |
| 2002-03-14 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-03-13 | 204 | 204 | 196 | 196 | 16,000 | 980 |
| 2002-03-12 | 209 | 210 | 206 | 206 | 16,000 | 1,030 |
| 2002-03-11 | 220 | 220 | 210 | 215 | 5,000 | 1,075 |
| 2002-03-08 | 219 | 219 | 204 | 215 | 7,000 | 1,075 |
| 2002-03-07 | 198 | 201 | 198 | 201 | 5,000 | 1,005 |
| 2002-03-06 | 198 | 198 | 195 | 196 | 6,000 | 980 |
| 2002-03-05 | 194 | 200 | 194 | 200 | 16,000 | 1,000 |
| 2002-03-04 | 173 | 185 | 173 | 185 | 8,000 | 925 |
| 2002-03-01 | 175 | 175 | 171 | 171 | 3,000 | 855 |
| 2002-02-28 | 172 | 172 | 171 | 171 | 6,000 | 855 |
| 2002-02-27 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-02-26 | 176 | 176 | 168 | 168 | 4,000 | 840 |
| 2002-02-25 | 179 | 179 | 176 | 176 | 16,000 | 880 |
| 2002-02-22 | 162 | 173 | 162 | 173 | 2,000 | 865 |
| 2002-02-21 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-02-20 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-02-18 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2002-02-15 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-02-14 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-02-13 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-02-12 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2002-02-08 | 159 | 160 | 159 | 159 | 10,000 | 795 |
| 2002-02-07 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-02-06 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-02-05 | 162 | 162 | 160 | 160 | 6,000 | 800 |
| 2002-02-04 | 170 | 170 | 165 | 165 | 2,000 | 825 |
| 2002-02-01 | 170 | 170 | 168 | 168 | 3,000 | 840 |
| 2002-01-31 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2002-01-30 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2002-01-29 | 161 | 161 | 160 | 160 | 7,000 | 800 |
| 2002-01-28 | 160 | 161 | 160 | 160 | 5,000 | 800 |
| 2002-01-24 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-01-23 | 185 | 185 | 179 | 179 | 16,000 | 895 |
| 2002-01-22 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-01-21 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-01-18 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-01-17 | 157 | 163 | 157 | 163 | 3,000 | 815 |
| 2002-01-16 | 155 | 158 | 155 | 158 | 6,000 | 790 |
| 2002-01-15 | 161 | 161 | 159 | 159 | 2,000 | 795 |
| 2002-01-11 | 169 | 169 | 159 | 159 | 4,000 | 795 |
| 2002-01-10 | 170 | 170 | 169 | 169 | 3,000 | 845 |
| 2002-01-09 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-01-07 | 170 | 170 | 169 | 170 | 6,000 | 850 |
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
