トルク(8077)の株価時系列情報
トルク(8077)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 119 | 119 | 119 | 119 | 3,000 |
1983/12/27 | 119 | 119 | 118 | 118 | 6,000 |
1983/12/26 | 118 | 118 | 118 | 118 | 7,000 |
1983/12/23 | 118 | 118 | 118 | 118 | 3,000 |
1983/12/21 | 118 | 118 | 116 | 116 | 8,000 |
1983/12/17 | 118 | 119 | 118 | 119 | 11,000 |
1983/12/16 | 120 | 120 | 119 | 119 | 15,000 |
1983/12/15 | 119 | 119 | 119 | 119 | 13,000 |
1983/12/14 | 119 | 119 | 119 | 119 | 3,000 |
1983/12/13 | 120 | 120 | 119 | 119 | 34,000 |
1983/12/12 | 118 | 119 | 118 | 119 | 16,000 |
1983/12/09 | 118 | 118 | 117 | 118 | 28,000 |
1983/12/08 | 118 | 118 | 118 | 118 | 29,000 |
1983/12/07 | 118 | 118 | 117 | 118 | 8,000 |
1983/12/06 | 117 | 117 | 117 | 117 | 9,000 |
1983/12/05 | 120 | 120 | 117 | 117 | 23,000 |
1983/12/03 | 118 | 118 | 118 | 118 | 1,000 |
1983/12/02 | 118 | 120 | 118 | 118 | 13,000 |
1983/12/01 | 118 | 118 | 118 | 118 | 4,000 |
1983/11/30 | 116 | 118 | 116 | 118 | 7,000 |
1983/11/29 | 116 | 116 | 116 | 116 | 7,000 |
1983/11/28 | 116 | 116 | 116 | 116 | 1,000 |
1983/11/26 | 119 | 119 | 119 | 119 | 3,000 |
1983/11/25 | 119 | 120 | 119 | 119 | 29,000 |
1983/11/22 | 119 | 119 | 119 | 119 | 1,000 |
1983/11/21 | 120 | 120 | 117 | 120 | 11,000 |
1983/11/19 | 117 | 120 | 117 | 120 | 13,000 |
1983/11/18 | 116 | 116 | 116 | 116 | 12,000 |
1983/11/17 | 116 | 116 | 116 | 116 | 10,000 |
1983/11/16 | 120 | 121 | 115 | 115 | 35,000 |
1983/11/15 | 115 | 125 | 115 | 125 | 37,000 |
1983/11/14 | 115 | 115 | 112 | 112 | 4,000 |
1983/11/11 | 115 | 116 | 110 | 110 | 20,000 |
1983/11/09 | 115 | 115 | 111 | 111 | 4,000 |
1983/11/08 | 115 | 115 | 115 | 115 | 3,000 |
1983/11/07 | 111 | 111 | 111 | 111 | 3,000 |
1983/11/05 | 111 | 111 | 111 | 111 | 1,000 |
1983/11/04 | 113 | 113 | 111 | 111 | 4,000 |
1983/11/02 | 120 | 120 | 115 | 115 | 7,000 |
1983/11/01 | 115 | 115 | 115 | 115 | 11,000 |
1983/10/31 | 118 | 118 | 118 | 118 | 3,000 |
1983/10/29 | 116 | 118 | 115 | 118 | 4,000 |
1983/10/28 | 119 | 119 | 115 | 116 | 31,000 |
1983/10/27 | 120 | 125 | 120 | 120 | 86,000 |
1983/10/26 | 110 | 115 | 110 | 115 | 25,000 |
1983/10/25 | 106 | 112 | 106 | 112 | 16,000 |
1983/10/24 | 105 | 105 | 105 | 105 | 20,000 |
1983/10/22 | 107 | 109 | 107 | 109 | 8,000 |
1983/10/21 | 110 | 110 | 109 | 109 | 9,000 |
1983/10/20 | 105 | 105 | 105 | 105 | 17,000 |
1983/10/19 | 105 | 105 | 105 | 105 | 43,000 |
1983/10/18 | 105 | 107 | 105 | 105 | 93,000 |
1983/10/17 | 105 | 105 | 105 | 105 | 11,000 |
1983/10/14 | 105 | 105 | 105 | 105 | 5,000 |
1983/10/13 | 105 | 105 | 105 | 105 | 2,000 |
1983/10/12 | 105 | 105 | 105 | 105 | 6,000 |
1983/10/07 | 103 | 105 | 103 | 105 | 12,000 |
1983/10/06 | 102 | 102 | 102 | 102 | 1,000 |
1983/10/05 | 105 | 105 | 104 | 104 | 4,000 |
1983/10/04 | 103 | 104 | 103 | 104 | 23,000 |
1983/10/03 | 106 | 106 | 105 | 105 | 7,000 |
1983/10/01 | 110 | 110 | 106 | 106 | 6,000 |
1983/09/30 | 105 | 110 | 104 | 110 | 14,000 |
1983/09/29 | 104 | 105 | 104 | 105 | 7,000 |
1983/09/28 | 103 | 103 | 103 | 103 | 4,000 |
1983/09/27 | 103 | 103 | 103 | 103 | 3,000 |
1983/09/26 | 101 | 101 | 101 | 101 | 1,000 |
1983/09/22 | 100 | 100 | 100 | 100 | 8,000 |
1983/09/20 | 100 | 100 | 98 | 98 | 9,000 |
1983/09/19 | 100 | 100 | 100 | 100 | 3,000 |
1983/09/16 | 105 | 105 | 105 | 105 | 1,000 |
1983/09/14 | 100 | 100 | 100 | 100 | 6,000 |
1983/09/13 | 100 | 100 | 100 | 100 | 2,000 |
1983/09/09 | 101 | 101 | 100 | 100 | 2,000 |
1983/09/08 | 102 | 102 | 101 | 101 | 4,000 |
1983/09/07 | 102 | 102 | 102 | 102 | 9,000 |
1983/09/06 | 101 | 101 | 99 | 99 | 12,000 |
1983/09/05 | 103 | 103 | 103 | 103 | 2,000 |
1983/09/02 | 101 | 103 | 101 | 103 | 3,000 |
1983/09/01 | 103 | 103 | 101 | 101 | 3,000 |
1983/08/31 | 103 | 103 | 103 | 103 | 2,000 |
1983/08/30 | 104 | 105 | 104 | 105 | 10,000 |
1983/08/29 | 101 | 101 | 100 | 100 | 27,000 |
1983/08/27 | 101 | 104 | 101 | 101 | 15,000 |
1983/08/26 | 101 | 101 | 101 | 101 | 6,000 |
1983/08/25 | 101 | 101 | 101 | 101 | 3,000 |
1983/08/24 | 103 | 103 | 101 | 101 | 5,000 |
1983/08/23 | 103 | 103 | 103 | 103 | 2,000 |
1983/08/20 | 103 | 103 | 103 | 103 | 1,000 |
1983/08/19 | 103 | 104 | 103 | 104 | 2,000 |
1983/08/16 | 101 | 104 | 101 | 104 | 8,000 |
1983/08/15 | 104 | 104 | 104 | 104 | 3,000 |
1983/08/12 | 105 | 105 | 104 | 104 | 8,000 |
1983/08/11 | 105 | 105 | 105 | 105 | 2,000 |
1983/08/10 | 108 | 108 | 101 | 101 | 22,000 |
1983/08/08 | 110 | 110 | 110 | 110 | 8,000 |
1983/08/06 | 111 | 112 | 106 | 112 | 26,000 |
1983/08/05 | 112 | 112 | 110 | 110 | 15,000 |
1983/08/04 | 113 | 113 | 110 | 110 | 6,000 |
1983/08/03 | 110 | 110 | 110 | 110 | 7,000 |
1983/08/01 | 110 | 113 | 110 | 110 | 4,000 |
1983/07/30 | 110 | 114 | 110 | 114 | 5,000 |
1983/07/29 | 115 | 115 | 110 | 114 | 8,000 |
1983/07/28 | 115 | 115 | 110 | 110 | 10,000 |
1983/07/27 | 108 | 108 | 108 | 108 | 5,000 |
1983/07/26 | 108 | 108 | 108 | 108 | 23,000 |
1983/07/25 | 107 | 108 | 105 | 105 | 9,000 |
1983/07/23 | 114 | 114 | 113 | 114 | 26,000 |
1983/07/22 | 115 | 115 | 114 | 114 | 17,000 |
1983/07/21 | 114 | 114 | 111 | 111 | 9,000 |
1983/07/20 | 115 | 120 | 111 | 120 | 40,000 |
1983/07/19 | 119 | 123 | 116 | 116 | 43,000 |
1983/07/18 | 124 | 124 | 116 | 118 | 94,000 |
1983/07/15 | 115 | 128 | 111 | 125 | 470,000 |
1983/07/14 | 114 | 115 | 109 | 113 | 75,000 |
1983/07/13 | 105 | 119 | 104 | 119 | 140,000 |
1983/07/12 | 95 | 105 | 95 | 105 | 110,000 |
1983/07/11 | 93 | 93 | 93 | 93 | 4,000 |
1983/07/09 | 95 | 97 | 94 | 97 | 18,000 |
1983/07/07 | 93 | 93 | 90 | 93 | 16,000 |
1983/07/06 | 93 | 96 | 93 | 96 | 7,000 |
1983/07/05 | 93 | 93 | 93 | 93 | 13,000 |
1983/07/04 | 99 | 99 | 93 | 93 | 12,000 |
1983/07/02 | 99 | 100 | 99 | 99 | 9,000 |
1983/07/01 | 97 | 99 | 97 | 99 | 9,000 |
1983/06/30 | 99 | 99 | 98 | 98 | 10,000 |
1983/06/29 | 93 | 99 | 93 | 99 | 94,000 |
1983/06/28 | 95 | 95 | 92 | 94 | 22,000 |
1983/06/27 | 95 | 96 | 95 | 96 | 8,000 |
1983/06/25 | 93 | 93 | 93 | 93 | 2,000 |
1983/06/24 | 96 | 96 | 95 | 95 | 3,000 |
1983/06/23 | 95 | 96 | 94 | 96 | 16,000 |
1983/06/22 | 92 | 92 | 92 | 92 | 7,000 |
1983/06/20 | 94 | 95 | 94 | 94 | 5,000 |
1983/06/17 | 98 | 98 | 98 | 98 | 5,000 |
1983/06/16 | 98 | 98 | 97 | 97 | 2,000 |
1983/06/15 | 91 | 97 | 91 | 97 | 15,000 |
1983/06/14 | 99 | 99 | 99 | 99 | 6,000 |
1983/06/13 | 97 | 98 | 97 | 98 | 4,000 |
1983/06/10 | 98 | 98 | 94 | 98 | 53,000 |
1983/06/09 | 98 | 99 | 95 | 99 | 27,000 |
1983/06/08 | 95 | 99 | 93 | 98 | 57,000 |
1983/06/07 | 95 | 97 | 93 | 97 | 18,000 |
1983/06/06 | 96 | 96 | 96 | 96 | 10,000 |
1983/06/03 | 92 | 92 | 92 | 92 | 1,000 |
1983/06/02 | 93 | 93 | 92 | 92 | 8,000 |
1983/06/01 | 93 | 93 | 93 | 93 | 71,000 |
1983/05/31 | 92 | 92 | 92 | 92 | 5,000 |
1983/05/30 | 94 | 95 | 93 | 93 | 20,000 |
1983/05/28 | 92 | 93 | 92 | 93 | 4,000 |
1983/05/27 | 93 | 93 | 93 | 93 | 13,000 |
1983/05/26 | 93 | 93 | 93 | 93 | 7,000 |
1983/05/25 | 100 | 100 | 92 | 92 | 5,000 |
1983/05/24 | 94 | 94 | 94 | 94 | 3,000 |
1983/05/23 | 95 | 95 | 92 | 92 | 15,000 |
1983/05/19 | 95 | 95 | 95 | 95 | 3,000 |
1983/05/18 | 98 | 98 | 94 | 94 | 9,000 |
1983/05/17 | 98 | 100 | 98 | 100 | 3,000 |
1983/05/16 | 93 | 100 | 93 | 100 | 233,000 |
1983/05/14 | 93 | 93 | 93 | 93 | 10,000 |
1983/05/13 | 93 | 93 | 93 | 93 | 1,000 |
1983/05/12 | 93 | 93 | 93 | 93 | 2,000 |
1983/05/11 | 93 | 93 | 93 | 93 | 4,000 |
1983/05/10 | 93 | 93 | 93 | 93 | 2,000 |
1983/05/06 | 93 | 93 | 93 | 93 | 2,000 |
1983/05/04 | 93 | 93 | 93 | 93 | 9,000 |
1983/05/02 | 93 | 93 | 93 | 93 | 6,000 |
1983/04/30 | 93 | 93 | 92 | 92 | 6,000 |
1983/04/28 | 92 | 92 | 92 | 92 | 17,000 |
1983/04/27 | 92 | 92 | 92 | 92 | 24,000 |
1983/04/26 | 93 | 94 | 93 | 94 | 14,000 |
1983/04/25 | 93 | 93 | 93 | 93 | 22,000 |
1983/04/23 | 92 | 92 | 92 | 92 | 1,000 |
1983/04/22 | 92 | 92 | 92 | 92 | 1,000 |
1983/04/21 | 93 | 93 | 92 | 92 | 5,000 |
1983/04/20 | 93 | 93 | 93 | 93 | 10,000 |
1983/04/19 | 93 | 95 | 93 | 95 | 10,000 |
1983/04/18 | 93 | 93 | 93 | 93 | 2,000 |
1983/04/14 | 93 | 93 | 91 | 91 | 3,000 |
1983/04/13 | 93 | 93 | 93 | 93 | 4,000 |
1983/04/12 | 94 | 94 | 93 | 93 | 2,000 |
1983/04/11 | 95 | 95 | 95 | 95 | 4,000 |
1983/04/09 | 95 | 95 | 95 | 95 | 1,000 |
1983/04/08 | 95 | 95 | 95 | 95 | 12,000 |
1983/04/07 | 95 | 95 | 95 | 95 | 4,000 |
1983/04/06 | 94 | 94 | 94 | 94 | 2,000 |
1983/04/01 | 93 | 93 | 93 | 93 | 8,000 |
1983/03/31 | 93 | 93 | 93 | 93 | 1,000 |
1983/03/30 | 90 | 90 | 90 | 90 | 10,000 |
1983/03/25 | 91 | 91 | 91 | 91 | 7,000 |
1983/03/24 | 92 | 93 | 91 | 91 | 6,000 |
1983/03/23 | 92 | 92 | 92 | 92 | 5,000 |
1983/03/22 | 92 | 92 | 92 | 92 | 2,000 |
1983/03/17 | 93 | 93 | 90 | 92 | 8,000 |
1983/03/16 | 93 | 93 | 93 | 93 | 5,000 |
1983/03/15 | 90 | 90 | 90 | 90 | 1,000 |
1983/03/12 | 96 | 98 | 96 | 98 | 9,000 |
1983/03/11 | 100 | 100 | 100 | 100 | 9,000 |
1983/03/10 | 89 | 89 | 89 | 89 | 4,000 |
1983/03/09 | 89 | 89 | 89 | 89 | 1,000 |
1983/03/08 | 89 | 89 | 89 | 89 | 3,000 |
1983/03/04 | 89 | 89 | 89 | 89 | 2,000 |
1983/02/28 | 89 | 89 | 89 | 89 | 2,000 |
1983/02/25 | 89 | 89 | 89 | 89 | 1,000 |
1983/02/24 | 90 | 90 | 90 | 90 | 1,000 |
1983/02/23 | 90 | 94 | 90 | 94 | 4,000 |
1983/02/22 | 89 | 90 | 89 | 90 | 2,000 |
1983/02/21 | 90 | 90 | 88 | 88 | 7,000 |
1983/02/18 | 90 | 90 | 90 | 90 | 3,000 |
1983/02/17 | 90 | 90 | 90 | 90 | 14,000 |
1983/02/16 | 90 | 95 | 90 | 95 | 11,000 |
1983/02/15 | 88 | 88 | 86 | 87 | 10,000 |
1983/02/14 | 86 | 86 | 86 | 86 | 5,000 |
1983/02/08 | 86 | 86 | 85 | 85 | 6,000 |
1983/02/03 | 90 | 90 | 90 | 90 | 11,000 |
1983/01/31 | 85 | 90 | 85 | 90 | 14,000 |
1983/01/29 | 85 | 85 | 85 | 85 | 1,000 |
1983/01/28 | 85 | 85 | 85 | 85 | 28,000 |
1983/01/26 | 87 | 87 | 87 | 87 | 11,000 |
1983/01/20 | 87 | 87 | 87 | 87 | 1,000 |
1983/01/19 | 88 | 89 | 88 | 89 | 3,000 |
1983/01/18 | 89 | 89 | 89 | 89 | 2,000 |
1983/01/14 | 89 | 89 | 89 | 89 | 8,000 |
1983/01/13 | 89 | 89 | 89 | 89 | 1,000 |
1983/01/12 | 90 | 90 | 90 | 90 | 1,000 |
1983/01/11 | 89 | 89 | 89 | 89 | 4,000 |
1983/01/06 | 86 | 88 | 86 | 88 | 7,000 |
1983/01/05 | 87 | 87 | 85 | 85 | 5,000 |