6998 日本タングステン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 191 | 196 | 191 | 195 | 13,000 | 975 |
| 2003-12-29 | 185 | 190 | 185 | 190 | 25,000 | 950 |
| 2003-12-26 | 180 | 188 | 180 | 188 | 6,000 | 940 |
| 2003-12-25 | 183 | 183 | 180 | 181 | 19,000 | 905 |
| 2003-12-24 | 188 | 188 | 183 | 183 | 47,000 | 915 |
| 2003-12-22 | 185 | 185 | 180 | 181 | 38,000 | 905 |
| 2003-12-19 | 185 | 185 | 182 | 185 | 15,000 | 925 |
| 2003-12-18 | 184 | 186 | 183 | 185 | 30,000 | 925 |
| 2003-12-17 | 187 | 190 | 185 | 185 | 28,000 | 925 |
| 2003-12-16 | 185 | 190 | 185 | 185 | 24,000 | 925 |
| 2003-12-15 | 184 | 192 | 184 | 192 | 30,000 | 960 |
| 2003-12-12 | 189 | 189 | 187 | 187 | 12,000 | 935 |
| 2003-12-11 | 190 | 190 | 177 | 179 | 34,000 | 895 |
| 2003-12-10 | 188 | 188 | 185 | 185 | 18,000 | 925 |
| 2003-12-09 | 185 | 185 | 183 | 183 | 19,000 | 915 |
| 2003-12-08 | 190 | 190 | 187 | 187 | 2,000 | 935 |
| 2003-12-05 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2003-12-04 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2003-12-03 | 192 | 192 | 190 | 190 | 6,000 | 950 |
| 2003-12-02 | 189 | 193 | 189 | 193 | 3,000 | 965 |
| 2003-12-01 | 183 | 189 | 183 | 189 | 3,000 | 945 |
| 2003-11-28 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2003-11-27 | 192 | 192 | 190 | 190 | 4,000 | 950 |
| 2003-11-26 | 188 | 193 | 188 | 193 | 17,000 | 965 |
| 2003-11-25 | 192 | 193 | 182 | 188 | 35,000 | 940 |
| 2003-11-21 | 180 | 180 | 179 | 180 | 5,000 | 900 |
| 2003-11-20 | 178 | 179 | 178 | 178 | 6,000 | 890 |
| 2003-11-19 | 181 | 181 | 176 | 180 | 14,000 | 900 |
| 2003-11-18 | 182 | 183 | 181 | 181 | 21,000 | 905 |
| 2003-11-17 | 195 | 195 | 180 | 180 | 30,000 | 900 |
| 2003-11-13 | 204 | 204 | 201 | 203 | 7,000 | 1,015 |
| 2003-11-12 | 202 | 202 | 199 | 199 | 5,000 | 995 |
| 2003-11-11 | 204 | 204 | 201 | 202 | 32,000 | 1,010 |
| 2003-11-10 | 214 | 214 | 206 | 206 | 14,000 | 1,030 |
| 2003-11-07 | 207 | 209 | 204 | 204 | 20,000 | 1,020 |
| 2003-11-06 | 210 | 210 | 207 | 207 | 27,000 | 1,035 |
| 2003-11-05 | 216 | 217 | 211 | 211 | 11,000 | 1,055 |
| 2003-11-04 | 217 | 217 | 215 | 217 | 8,000 | 1,085 |
| 2003-10-31 | 211 | 217 | 210 | 211 | 21,000 | 1,055 |
| 2003-10-30 | 211 | 212 | 211 | 211 | 6,000 | 1,055 |
| 2003-10-29 | 210 | 211 | 210 | 211 | 13,000 | 1,055 |
| 2003-10-28 | 217 | 217 | 208 | 208 | 7,000 | 1,040 |
| 2003-10-27 | 220 | 220 | 218 | 218 | 7,000 | 1,090 |
| 2003-10-24 | 211 | 215 | 211 | 215 | 8,000 | 1,075 |
| 2003-10-23 | 230 | 230 | 215 | 215 | 41,000 | 1,075 |
| 2003-10-22 | 220 | 226 | 220 | 223 | 23,000 | 1,115 |
| 2003-10-21 | 222 | 222 | 221 | 222 | 19,000 | 1,110 |
| 2003-10-20 | 225 | 225 | 220 | 220 | 25,000 | 1,100 |
| 2003-10-17 | 221 | 224 | 220 | 220 | 16,000 | 1,100 |
| 2003-10-16 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 2003-10-15 | 220 | 225 | 215 | 215 | 32,000 | 1,075 |
| 2003-10-14 | 220 | 229 | 220 | 229 | 33,000 | 1,145 |
| 2003-10-10 | 216 | 225 | 213 | 218 | 10,000 | 1,090 |
| 2003-10-09 | 212 | 215 | 212 | 215 | 5,000 | 1,075 |
| 2003-10-08 | 210 | 213 | 210 | 213 | 17,000 | 1,065 |
| 2003-10-07 | 224 | 224 | 208 | 213 | 39,000 | 1,065 |
| 2003-10-06 | 223 | 228 | 223 | 225 | 64,000 | 1,125 |
| 2003-10-03 | 204 | 223 | 204 | 219 | 48,000 | 1,095 |
| 2003-10-02 | 203 | 204 | 203 | 203 | 11,000 | 1,015 |
| 2003-10-01 | 202 | 204 | 201 | 201 | 11,000 | 1,005 |
| 2003-09-30 | 202 | 205 | 201 | 202 | 10,000 | 1,010 |
| 2003-09-29 | 206 | 206 | 206 | 206 | 6,000 | 1,030 |
| 2003-09-26 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 2003-09-25 | 207 | 207 | 205 | 205 | 17,000 | 1,025 |
| 2003-09-24 | 208 | 208 | 204 | 205 | 30,000 | 1,025 |
| 2003-09-22 | 210 | 210 | 201 | 203 | 45,000 | 1,015 |
| 2003-09-19 | 215 | 215 | 209 | 210 | 41,000 | 1,050 |
| 2003-09-18 | 215 | 215 | 213 | 215 | 38,000 | 1,075 |
| 2003-09-17 | 215 | 218 | 215 | 215 | 62,000 | 1,075 |
| 2003-09-16 | 220 | 220 | 215 | 215 | 56,000 | 1,075 |
| 2003-09-12 | 215 | 218 | 215 | 215 | 10,000 | 1,075 |
| 2003-09-11 | 220 | 220 | 210 | 210 | 37,000 | 1,050 |
| 2003-09-10 | 223 | 223 | 220 | 220 | 30,000 | 1,100 |
| 2003-09-09 | 222 | 223 | 215 | 220 | 74,000 | 1,100 |
| 2003-09-08 | 226 | 226 | 222 | 222 | 5,000 | 1,110 |
| 2003-09-05 | 229 | 229 | 221 | 228 | 10,000 | 1,140 |
| 2003-09-04 | 231 | 234 | 220 | 220 | 44,000 | 1,100 |
| 2003-09-03 | 243 | 245 | 228 | 234 | 58,000 | 1,170 |
| 2003-09-02 | 237 | 249 | 237 | 244 | 88,000 | 1,220 |
| 2003-09-01 | 220 | 239 | 220 | 235 | 62,000 | 1,175 |
| 2003-08-29 | 220 | 220 | 215 | 220 | 31,000 | 1,100 |
| 2003-08-28 | 224 | 225 | 215 | 221 | 87,000 | 1,105 |
| 2003-08-27 | 219 | 225 | 214 | 225 | 122,000 | 1,125 |
| 2003-08-26 | 205 | 214 | 204 | 214 | 75,000 | 1,070 |
| 2003-08-25 | 205 | 205 | 203 | 203 | 34,000 | 1,015 |
| 2003-08-22 | 202 | 204 | 199 | 204 | 46,000 | 1,020 |
| 2003-08-21 | 203 | 203 | 200 | 201 | 47,000 | 1,005 |
| 2003-08-20 | 199 | 202 | 197 | 202 | 61,000 | 1,010 |
| 2003-08-19 | 194 | 199 | 194 | 197 | 27,000 | 985 |
| 2003-08-18 | 193 | 193 | 192 | 193 | 19,000 | 965 |
| 2003-08-15 | 192 | 193 | 191 | 193 | 24,000 | 965 |
| 2003-08-14 | 189 | 192 | 187 | 191 | 22,000 | 955 |
| 2003-08-13 | 185 | 187 | 185 | 187 | 12,000 | 935 |
| 2003-08-12 | 188 | 188 | 183 | 183 | 4,000 | 915 |
| 2003-08-11 | 192 | 192 | 181 | 189 | 13,000 | 945 |
| 2003-08-08 | 190 | 190 | 183 | 183 | 9,000 | 915 |
| 2003-08-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-08-06 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 2003-08-05 | 204 | 204 | 190 | 196 | 56,000 | 980 |
| 2003-08-04 | 187 | 207 | 187 | 198 | 181,000 | 990 |
| 2003-08-01 | 195 | 195 | 186 | 195 | 22,000 | 975 |
| 2003-07-31 | 193 | 195 | 192 | 195 | 40,000 | 975 |
| 2003-07-30 | 190 | 193 | 189 | 193 | 89,000 | 965 |
| 2003-07-29 | 189 | 191 | 186 | 191 | 23,000 | 955 |
| 2003-07-28 | 195 | 195 | 179 | 186 | 23,000 | 930 |
| 2003-07-25 | 177 | 178 | 175 | 175 | 13,000 | 875 |
| 2003-07-24 | 182 | 183 | 178 | 178 | 30,000 | 890 |
| 2003-07-23 | 185 | 186 | 181 | 181 | 11,000 | 905 |
| 2003-07-22 | 180 | 181 | 180 | 180 | 8,000 | 900 |
| 2003-07-18 | 180 | 180 | 178 | 180 | 4,000 | 900 |
| 2003-07-17 | 186 | 186 | 181 | 181 | 22,000 | 905 |
| 2003-07-16 | 190 | 190 | 186 | 186 | 11,000 | 930 |
| 2003-07-15 | 190 | 190 | 189 | 189 | 16,000 | 945 |
| 2003-07-14 | 190 | 192 | 189 | 190 | 18,000 | 950 |
| 2003-07-11 | 197 | 197 | 190 | 190 | 65,000 | 950 |
| 2003-07-10 | 201 | 201 | 195 | 195 | 20,000 | 975 |
| 2003-07-09 | 197 | 197 | 191 | 192 | 19,000 | 960 |
| 2003-07-08 | 200 | 205 | 197 | 197 | 38,000 | 985 |
| 2003-07-07 | 192 | 197 | 190 | 196 | 22,000 | 980 |
| 2003-07-04 | 190 | 190 | 185 | 190 | 26,000 | 950 |
| 2003-07-03 | 203 | 203 | 187 | 188 | 32,000 | 940 |
| 2003-07-02 | 195 | 205 | 195 | 202 | 39,000 | 1,010 |
| 2003-07-01 | 196 | 196 | 195 | 195 | 25,000 | 975 |
| 2003-06-30 | 187 | 192 | 187 | 192 | 25,000 | 960 |
| 2003-06-27 | 190 | 192 | 186 | 186 | 14,000 | 930 |
| 2003-06-26 | 190 | 190 | 185 | 190 | 21,000 | 950 |
| 2003-06-25 | 195 | 195 | 188 | 191 | 22,000 | 955 |
| 2003-06-24 | 190 | 190 | 186 | 190 | 22,000 | 950 |
| 2003-06-23 | 185 | 193 | 184 | 187 | 17,000 | 935 |
| 2003-06-20 | 181 | 184 | 180 | 184 | 14,000 | 920 |
| 2003-06-19 | 182 | 182 | 180 | 180 | 5,000 | 900 |
| 2003-06-18 | 179 | 184 | 179 | 184 | 10,000 | 920 |
| 2003-06-17 | 182 | 185 | 182 | 185 | 14,000 | 925 |
| 2003-06-16 | 182 | 182 | 175 | 182 | 14,000 | 910 |
| 2003-06-13 | 178 | 182 | 175 | 182 | 47,000 | 910 |
| 2003-06-12 | 184 | 184 | 178 | 178 | 13,000 | 890 |
| 2003-06-11 | 180 | 184 | 180 | 184 | 7,000 | 920 |
| 2003-06-10 | 180 | 183 | 177 | 180 | 34,000 | 900 |
| 2003-06-09 | 180 | 183 | 178 | 183 | 17,000 | 915 |
| 2003-06-06 | 175 | 178 | 170 | 178 | 66,000 | 890 |
| 2003-06-05 | 170 | 174 | 170 | 170 | 34,000 | 850 |
| 2003-06-04 | 170 | 173 | 170 | 170 | 44,000 | 850 |
| 2003-06-03 | 171 | 174 | 171 | 173 | 46,000 | 865 |
| 2003-06-02 | 167 | 169 | 165 | 169 | 49,000 | 845 |
| 2003-05-30 | 167 | 167 | 163 | 165 | 11,000 | 825 |
| 2003-05-29 | 166 | 168 | 165 | 168 | 14,000 | 840 |
| 2003-05-28 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 2003-05-27 | 168 | 169 | 162 | 162 | 21,000 | 810 |
| 2003-05-26 | 170 | 170 | 162 | 166 | 20,000 | 830 |
| 2003-05-23 | 166 | 168 | 160 | 165 | 47,000 | 825 |
| 2003-05-22 | 164 | 164 | 160 | 160 | 7,000 | 800 |
| 2003-05-21 | 163 | 163 | 157 | 157 | 5,000 | 785 |
| 2003-05-20 | 162 | 162 | 153 | 160 | 15,000 | 800 |
| 2003-05-19 | 165 | 165 | 160 | 162 | 18,000 | 810 |
| 2003-05-16 | 160 | 165 | 160 | 165 | 7,000 | 825 |
| 2003-05-15 | 162 | 165 | 160 | 165 | 6,000 | 825 |
| 2003-05-14 | 169 | 170 | 168 | 168 | 9,000 | 840 |
| 2003-05-13 | 165 | 170 | 160 | 168 | 52,000 | 840 |
| 2003-05-12 | 157 | 160 | 157 | 160 | 59,000 | 800 |
| 2003-05-09 | 151 | 156 | 151 | 156 | 32,000 | 780 |
| 2003-05-08 | 150 | 152 | 150 | 151 | 9,000 | 755 |
| 2003-05-07 | 151 | 151 | 150 | 150 | 4,000 | 750 |
| 2003-05-06 | 149 | 152 | 149 | 152 | 3,000 | 760 |
| 2003-05-02 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2003-05-01 | 142 | 145 | 142 | 145 | 7,000 | 725 |
| 2003-04-30 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2003-04-28 | 146 | 147 | 143 | 143 | 14,000 | 715 |
| 2003-04-25 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2003-04-24 | 155 | 157 | 151 | 157 | 33,000 | 785 |
| 2003-04-22 | 150 | 153 | 145 | 145 | 20,000 | 725 |
| 2003-04-21 | 145 | 147 | 145 | 147 | 6,000 | 735 |
| 2003-04-18 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 2003-04-17 | 145 | 145 | 142 | 142 | 6,000 | 710 |
| 2003-04-15 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-04-14 | 147 | 147 | 147 | 147 | 9,000 | 735 |
| 2003-04-11 | 150 | 150 | 145 | 145 | 2,000 | 725 |
| 2003-04-10 | 146 | 146 | 145 | 145 | 4,000 | 725 |
| 2003-04-09 | 141 | 145 | 141 | 145 | 9,000 | 725 |
| 2003-04-08 | 146 | 149 | 145 | 145 | 6,000 | 725 |
| 2003-04-04 | 145 | 145 | 140 | 140 | 12,000 | 700 |
| 2003-04-03 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2003-04-02 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-03-31 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-03-28 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-03-27 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2003-03-26 | 151 | 151 | 149 | 149 | 10,000 | 745 |
| 2003-03-25 | 150 | 153 | 150 | 153 | 14,000 | 765 |
| 2003-03-24 | 149 | 150 | 144 | 150 | 24,000 | 750 |
| 2003-03-20 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2003-03-19 | 144 | 149 | 144 | 149 | 3,000 | 745 |
| 2003-03-18 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2003-03-17 | 143 | 143 | 142 | 142 | 2,000 | 710 |
| 2003-03-14 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2003-03-13 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-03-12 | 140 | 141 | 140 | 140 | 8,000 | 700 |
| 2003-03-11 | 139 | 140 | 138 | 140 | 11,000 | 700 |
| 2003-03-10 | 148 | 148 | 142 | 142 | 12,000 | 710 |
| 2003-03-07 | 148 | 149 | 146 | 146 | 13,000 | 730 |
| 2003-03-06 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2003-02-28 | 149 | 149 | 149 | 149 | 5,000 | 745 |
| 2003-02-27 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2003-02-26 | 151 | 151 | 146 | 146 | 5,000 | 730 |
| 2003-02-25 | 151 | 151 | 147 | 150 | 20,000 | 750 |
| 2003-02-24 | 150 | 154 | 149 | 149 | 9,000 | 745 |
| 2003-02-21 | 150 | 150 | 145 | 149 | 54,000 | 745 |
| 2003-02-20 | 160 | 160 | 145 | 150 | 170,000 | 750 |
| 2003-02-19 | 165 | 165 | 160 | 160 | 12,000 | 800 |
| 2003-02-18 | 163 | 165 | 160 | 160 | 39,000 | 800 |
| 2003-02-17 | 162 | 166 | 161 | 161 | 44,000 | 805 |
| 2003-02-14 | 153 | 158 | 153 | 158 | 20,000 | 790 |
| 2003-02-13 | 150 | 154 | 148 | 148 | 76,000 | 740 |
| 2003-02-12 | 145 | 150 | 145 | 150 | 89,000 | 750 |
| 2003-02-10 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 2003-02-07 | 145 | 145 | 143 | 143 | 6,000 | 715 |
| 2003-02-06 | 145 | 145 | 142 | 145 | 13,000 | 725 |
| 2003-02-05 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2003-02-04 | 139 | 139 | 139 | 139 | 4,000 | 695 |
| 2003-02-03 | 140 | 142 | 138 | 138 | 12,000 | 690 |
| 2003-01-31 | 141 | 141 | 138 | 138 | 14,000 | 690 |
| 2003-01-29 | 145 | 145 | 143 | 143 | 5,000 | 715 |
| 2003-01-28 | 145 | 145 | 144 | 145 | 9,000 | 725 |
| 2003-01-27 | 150 | 150 | 145 | 145 | 32,000 | 725 |
| 2003-01-24 | 150 | 150 | 150 | 150 | 9,000 | 750 |
| 2003-01-23 | 147 | 147 | 145 | 145 | 53,000 | 725 |
| 2003-01-22 | 150 | 150 | 145 | 145 | 21,000 | 725 |
| 2003-01-21 | 143 | 148 | 143 | 145 | 17,000 | 725 |
| 2003-01-20 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-01-17 | 142 | 147 | 142 | 146 | 6,000 | 730 |
| 2003-01-16 | 141 | 141 | 141 | 141 | 7,000 | 705 |
| 2003-01-15 | 145 | 145 | 140 | 140 | 29,000 | 700 |
| 2003-01-14 | 153 | 153 | 143 | 143 | 12,000 | 715 |
| 2003-01-10 | 145 | 145 | 138 | 138 | 9,000 | 690 |
| 2003-01-09 | 145 | 145 | 143 | 143 | 7,000 | 715 |
| 2003-01-08 | 141 | 145 | 141 | 145 | 6,000 | 725 |
| 2003-01-07 | 152 | 152 | 150 | 150 | 2,000 | 750 |
| 2003-01-06 | 150 | 150 | 150 | 150 | 3,000 | 750 |
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