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 |
---|---|---|---|---|---|
1985/12/28 | 230 | 242 | 225 | 242 | 34,000 |
1985/12/27 | 230 | 233 | 227 | 227 | 32,000 |
1985/12/26 | 233 | 233 | 230 | 230 | 28,000 |
1985/12/25 | 230 | 240 | 230 | 233 | 34,000 |
1985/12/24 | 229 | 241 | 229 | 233 | 62,000 |
1985/12/23 | 221 | 225 | 221 | 223 | 34,000 |
1985/12/21 | 235 | 235 | 221 | 221 | 38,000 |
1985/12/20 | 232 | 235 | 231 | 235 | 26,000 |
1985/12/19 | 225 | 235 | 225 | 230 | 57,000 |
1985/12/18 | 231 | 235 | 225 | 225 | 50,000 |
1985/12/17 | 235 | 235 | 230 | 232 | 61,000 |
1985/12/16 | 240 | 241 | 235 | 235 | 40,000 |
1985/12/13 | 246 | 250 | 241 | 243 | 15,000 |
1985/12/12 | 246 | 246 | 241 | 246 | 17,000 |
1985/12/11 | 242 | 243 | 241 | 241 | 37,000 |
1985/12/10 | 240 | 243 | 240 | 240 | 38,000 |
1985/12/09 | 260 | 260 | 240 | 240 | 39,000 |
1985/12/07 | 247 | 247 | 247 | 247 | 15,000 |
1985/12/06 | 249 | 260 | 245 | 260 | 44,000 |
1985/12/05 | 250 | 255 | 245 | 246 | 31,000 |
1985/12/04 | 258 | 260 | 245 | 245 | 58,000 |
1985/12/03 | 268 | 268 | 258 | 258 | 45,000 |
1985/12/02 | 245 | 260 | 245 | 260 | 45,000 |
1985/11/30 | 253 | 253 | 244 | 253 | 86,000 |
1985/11/29 | 263 | 267 | 252 | 257 | 52,000 |
1985/11/28 | 255 | 270 | 255 | 265 | 54,000 |
1985/11/27 | 251 | 260 | 250 | 255 | 108,000 |
1985/11/26 | 260 | 260 | 251 | 253 | 108,000 |
1985/11/25 | 269 | 269 | 260 | 261 | 67,000 |
1985/11/22 | 262 | 269 | 255 | 260 | 121,000 |
1985/11/21 | 270 | 270 | 261 | 261 | 58,000 |
1985/11/20 | 300 | 300 | 275 | 280 | 115,000 |
1985/11/19 | 279 | 297 | 279 | 294 | 112,000 |
1985/11/18 | 284 | 284 | 273 | 277 | 102,000 |
1985/11/16 | 300 | 300 | 284 | 290 | 187,000 |
1985/11/15 | 301 | 324 | 291 | 296 | 1,226,000 |
1985/11/14 | 273 | 295 | 273 | 293 | 693,000 |
1985/11/13 | 260 | 261 | 251 | 251 | 59,000 |
1985/11/12 | 265 | 265 | 255 | 260 | 69,000 |
1985/11/11 | 270 | 270 | 261 | 270 | 69,000 |
1985/11/08 | 260 | 270 | 255 | 270 | 100,000 |
1985/11/07 | 270 | 270 | 255 | 260 | 171,000 |
1985/11/06 | 271 | 271 | 266 | 270 | 76,000 |
1985/11/05 | 260 | 270 | 260 | 263 | 95,000 |
1985/11/02 | 277 | 285 | 261 | 261 | 96,000 |
1985/11/01 | 298 | 298 | 270 | 280 | 548,000 |
1985/10/31 | 280 | 282 | 270 | 280 | 515,000 |
1985/10/30 | 255 | 260 | 250 | 250 | 147,000 |
1985/10/29 | 250 | 255 | 230 | 249 | 178,000 |
1985/10/28 | 246 | 260 | 245 | 250 | 175,000 |
1985/10/26 | 255 | 258 | 224 | 232 | 167,000 |
1985/10/25 | 251 | 280 | 251 | 253 | 413,000 |
1985/10/24 | 262 | 270 | 245 | 250 | 236,000 |
1985/10/23 | 275 | 279 | 237 | 256 | 407,000 |
1985/10/22 | 336 | 336 | 272 | 298 | 1,008,000 |
1985/10/21 | 312 | 360 | 300 | 325 | 2,060,000 |
1985/10/19 | 325 | 375 | 310 | 320 | 2,015,000 |
1985/10/18 | 224 | 300 | 224 | 300 | 2,295,000 |
1985/10/17 | 230 | 230 | 217 | 220 | 305,000 |
1985/10/16 | 243 | 250 | 230 | 231 | 602,000 |
1985/10/15 | 220 | 255 | 220 | 242 | 1,659,000 |
1985/10/14 | 189 | 205 | 188 | 204 | 252,000 |
1985/10/11 | 178 | 178 | 177 | 177 | 10,000 |
1985/10/09 | 177 | 180 | 177 | 178 | 19,000 |
1985/10/08 | 178 | 180 | 177 | 177 | 37,000 |
1985/10/07 | 180 | 180 | 178 | 178 | 21,000 |
1985/10/05 | 180 | 180 | 178 | 178 | 5,000 |
1985/10/04 | 180 | 180 | 178 | 178 | 17,000 |
1985/10/03 | 180 | 180 | 178 | 178 | 17,000 |
1985/10/02 | 181 | 181 | 177 | 180 | 25,000 |
1985/10/01 | 182 | 182 | 180 | 182 | 34,000 |
1985/09/30 | 181 | 183 | 181 | 183 | 12,000 |
1985/09/28 | 180 | 180 | 179 | 180 | 9,000 |
1985/09/27 | 182 | 182 | 177 | 177 | 30,000 |
1985/09/26 | 180 | 181 | 177 | 181 | 16,000 |
1985/09/25 | 180 | 180 | 178 | 180 | 27,000 |
1985/09/24 | 181 | 181 | 180 | 180 | 31,000 |
1985/09/21 | 180 | 180 | 175 | 180 | 12,000 |
1985/09/20 | 182 | 182 | 177 | 177 | 20,000 |
1985/09/19 | 180 | 182 | 179 | 179 | 27,000 |
1985/09/18 | 175 | 180 | 175 | 180 | 25,000 |
1985/09/17 | 175 | 175 | 175 | 175 | 17,000 |
1985/09/13 | 176 | 177 | 175 | 177 | 6,000 |
1985/09/12 | 180 | 180 | 175 | 175 | 11,000 |
1985/09/11 | 175 | 175 | 175 | 175 | 24,000 |
1985/09/10 | 179 | 179 | 176 | 176 | 19,000 |
1985/09/09 | 180 | 180 | 179 | 179 | 32,000 |
1985/09/07 | 180 | 180 | 180 | 180 | 12,000 |
1985/09/06 | 181 | 182 | 181 | 181 | 16,000 |
1985/09/05 | 181 | 181 | 180 | 181 | 17,000 |
1985/09/04 | 182 | 182 | 181 | 181 | 7,000 |
1985/09/03 | 180 | 183 | 180 | 182 | 11,000 |
1985/09/02 | 183 | 185 | 181 | 181 | 14,000 |
1985/08/31 | 181 | 181 | 180 | 181 | 16,000 |
1985/08/30 | 185 | 185 | 180 | 181 | 24,000 |
1985/08/29 | 182 | 183 | 181 | 181 | 13,000 |
1985/08/28 | 185 | 185 | 183 | 185 | 5,000 |
1985/08/27 | 184 | 185 | 180 | 185 | 14,000 |
1985/08/26 | 184 | 184 | 180 | 180 | 27,000 |
1985/08/24 | 180 | 184 | 180 | 180 | 17,000 |
1985/08/23 | 184 | 184 | 182 | 184 | 12,000 |
1985/08/22 | 182 | 185 | 180 | 184 | 12,000 |
1985/08/21 | 180 | 180 | 180 | 180 | 25,000 |
1985/08/20 | 180 | 180 | 178 | 180 | 33,000 |
1985/08/19 | 180 | 180 | 178 | 178 | 14,000 |
1985/08/16 | 186 | 186 | 180 | 180 | 4,000 |
1985/08/15 | 183 | 188 | 183 | 186 | 14,000 |
1985/08/14 | 183 | 185 | 180 | 185 | 17,000 |
1985/08/13 | 183 | 183 | 176 | 183 | 21,000 |
1985/08/12 | 180 | 184 | 176 | 183 | 17,000 |
1985/08/09 | 182 | 184 | 182 | 184 | 5,000 |
1985/08/08 | 183 | 185 | 180 | 182 | 34,000 |
1985/08/07 | 185 | 185 | 181 | 183 | 31,000 |
1985/08/06 | 187 | 188 | 185 | 185 | 18,000 |
1985/08/05 | 185 | 188 | 185 | 188 | 10,000 |
1985/08/03 | 185 | 185 | 185 | 185 | 10,000 |
1985/08/02 | 190 | 190 | 189 | 189 | 5,000 |
1985/08/01 | 188 | 190 | 188 | 190 | 36,000 |
1985/07/31 | 185 | 186 | 182 | 186 | 28,000 |
1985/07/30 | 186 | 189 | 183 | 185 | 50,000 |
1985/07/29 | 188 | 188 | 188 | 188 | 4,000 |
1985/07/27 | 183 | 190 | 183 | 190 | 31,000 |
1985/07/26 | 190 | 192 | 185 | 190 | 30,000 |
1985/07/25 | 190 | 191 | 190 | 191 | 14,000 |
1985/07/24 | 192 | 194 | 190 | 190 | 41,000 |
1985/07/23 | 194 | 194 | 190 | 191 | 26,000 |
1985/07/22 | 190 | 195 | 181 | 195 | 33,000 |
1985/07/20 | 195 | 195 | 189 | 190 | 27,000 |
1985/07/19 | 187 | 193 | 187 | 193 | 66,000 |
1985/07/18 | 186 | 189 | 181 | 181 | 27,000 |
1985/07/17 | 185 | 186 | 185 | 186 | 31,000 |
1985/07/16 | 186 | 190 | 185 | 189 | 127,000 |
1985/07/15 | 195 | 202 | 189 | 191 | 352,000 |
1985/07/12 | 184 | 192 | 184 | 192 | 291,000 |
1985/07/11 | 180 | 185 | 180 | 181 | 154,000 |
1985/07/10 | 173 | 180 | 173 | 180 | 68,000 |
1985/07/09 | 177 | 177 | 173 | 173 | 99,000 |
1985/07/08 | 170 | 178 | 169 | 175 | 135,000 |
1985/07/06 | 168 | 170 | 168 | 170 | 8,000 |
1985/07/05 | 170 | 170 | 166 | 170 | 8,000 |
1985/07/04 | 166 | 170 | 166 | 170 | 9,000 |
1985/07/03 | 166 | 172 | 166 | 166 | 17,000 |
1985/07/02 | 166 | 166 | 166 | 166 | 8,000 |
1985/06/29 | 167 | 167 | 165 | 165 | 14,000 |
1985/06/28 | 172 | 172 | 165 | 165 | 11,000 |
1985/06/27 | 168 | 169 | 163 | 164 | 49,000 |
1985/06/26 | 168 | 172 | 168 | 172 | 43,000 |
1985/06/25 | 170 | 170 | 168 | 168 | 23,000 |
1985/06/24 | 170 | 170 | 170 | 170 | 25,000 |
1985/06/22 | 172 | 172 | 172 | 172 | 4,000 |
1985/06/21 | 173 | 173 | 172 | 172 | 44,000 |
1985/06/20 | 172 | 174 | 169 | 174 | 61,000 |
1985/06/19 | 174 | 174 | 172 | 172 | 19,000 |
1985/06/18 | 175 | 175 | 171 | 174 | 15,000 |
1985/06/17 | 175 | 178 | 168 | 168 | 88,000 |
1985/06/15 | 171 | 174 | 170 | 174 | 45,000 |
1985/06/14 | 170 | 173 | 169 | 170 | 24,000 |
1985/06/13 | 175 | 175 | 168 | 168 | 64,000 |
1985/06/12 | 170 | 178 | 170 | 171 | 108,000 |
1985/06/11 | 165 | 175 | 165 | 168 | 61,000 |
1985/06/10 | 167 | 167 | 164 | 164 | 41,000 |
1985/06/07 | 165 | 168 | 164 | 167 | 61,000 |
1985/06/06 | 165 | 167 | 164 | 165 | 95,000 |
1985/06/05 | 166 | 167 | 164 | 164 | 34,000 |
1985/06/04 | 167 | 167 | 162 | 166 | 52,000 |
1985/06/03 | 168 | 168 | 167 | 168 | 23,000 |
1985/06/01 | 168 | 168 | 168 | 168 | 12,000 |
1985/05/31 | 170 | 170 | 166 | 168 | 34,000 |
1985/05/30 | 164 | 170 | 162 | 170 | 34,000 |
1985/05/29 | 168 | 170 | 164 | 164 | 41,000 |
1985/05/28 | 168 | 170 | 168 | 170 | 45,000 |
1985/05/27 | 168 | 170 | 168 | 168 | 28,000 |
1985/05/25 | 170 | 174 | 168 | 174 | 38,000 |
1985/05/24 | 170 | 170 | 168 | 169 | 57,000 |
1985/05/23 | 170 | 171 | 168 | 168 | 73,000 |
1985/05/22 | 178 | 179 | 175 | 178 | 236,000 |
1985/05/21 | 172 | 176 | 171 | 176 | 332,000 |
1985/05/20 | 165 | 172 | 164 | 170 | 236,000 |
1985/05/18 | 158 | 160 | 158 | 160 | 13,000 |
1985/05/17 | 158 | 160 | 158 | 158 | 60,000 |
1985/05/16 | 156 | 158 | 156 | 158 | 33,000 |
1985/05/15 | 156 | 158 | 156 | 156 | 28,000 |
1985/05/14 | 163 | 165 | 158 | 158 | 147,000 |
1985/05/13 | 168 | 168 | 161 | 162 | 176,000 |
1985/05/10 | 165 | 172 | 162 | 169 | 550,000 |
1985/05/09 | 154 | 164 | 153 | 164 | 588,000 |
1985/05/08 | 152 | 160 | 152 | 159 | 272,000 |
1985/05/07 | 147 | 150 | 146 | 150 | 65,000 |
1985/05/04 | 146 | 146 | 146 | 146 | 14,000 |
1985/05/02 | 148 | 148 | 145 | 146 | 15,000 |
1985/05/01 | 150 | 152 | 148 | 148 | 58,000 |
1985/04/30 | 138 | 153 | 138 | 148 | 105,000 |
1985/04/27 | 138 | 138 | 138 | 138 | 2,000 |
1985/04/26 | 140 | 140 | 138 | 138 | 19,000 |
1985/04/25 | 138 | 140 | 136 | 140 | 21,000 |
1985/04/24 | 139 | 139 | 139 | 139 | 4,000 |
1985/04/23 | 140 | 140 | 138 | 138 | 3,000 |
1985/04/22 | 140 | 140 | 140 | 140 | 15,000 |
1985/04/20 | 140 | 140 | 140 | 140 | 6,000 |
1985/04/19 | 140 | 140 | 140 | 140 | 6,000 |
1985/04/18 | 140 | 140 | 140 | 140 | 26,000 |
1985/04/17 | 140 | 140 | 140 | 140 | 27,000 |
1985/04/16 | 140 | 140 | 139 | 139 | 4,000 |
1985/04/15 | 140 | 140 | 140 | 140 | 18,000 |
1985/04/12 | 139 | 140 | 139 | 140 | 12,000 |
1985/04/11 | 140 | 140 | 140 | 140 | 2,000 |
1985/04/10 | 140 | 140 | 138 | 138 | 19,000 |
1985/04/09 | 140 | 140 | 139 | 139 | 14,000 |
1985/04/08 | 140 | 140 | 138 | 140 | 9,000 |
1985/04/06 | 138 | 138 | 137 | 137 | 7,000 |
1985/04/05 | 140 | 140 | 138 | 138 | 5,000 |
1985/04/04 | 137 | 137 | 137 | 137 | 1,000 |
1985/04/03 | 136 | 136 | 136 | 136 | 1,000 |
1985/04/02 | 136 | 140 | 136 | 140 | 7,000 |
1985/04/01 | 136 | 136 | 136 | 136 | 5,000 |
1985/03/30 | 135 | 135 | 135 | 135 | 10,000 |
1985/03/29 | 140 | 140 | 136 | 136 | 5,000 |
1985/03/28 | 138 | 140 | 135 | 135 | 71,000 |
1985/03/27 | 139 | 140 | 138 | 138 | 26,000 |
1985/03/26 | 140 | 140 | 139 | 139 | 6,000 |
1985/03/25 | 140 | 140 | 139 | 139 | 8,000 |
1985/03/23 | 140 | 140 | 139 | 139 | 8,000 |
1985/03/22 | 140 | 140 | 139 | 140 | 8,000 |
1985/03/20 | 139 | 140 | 139 | 139 | 6,000 |
1985/03/19 | 139 | 139 | 138 | 138 | 11,000 |
1985/03/18 | 138 | 140 | 138 | 140 | 16,000 |
1985/03/16 | 138 | 138 | 138 | 138 | 3,000 |
1985/03/15 | 139 | 140 | 136 | 140 | 24,000 |
1985/03/14 | 138 | 138 | 138 | 138 | 6,000 |
1985/03/13 | 137 | 137 | 137 | 137 | 2,000 |
1985/03/12 | 140 | 140 | 138 | 138 | 3,000 |
1985/03/11 | 139 | 139 | 138 | 138 | 9,000 |
1985/03/08 | 137 | 138 | 137 | 138 | 4,000 |
1985/03/07 | 140 | 140 | 136 | 136 | 20,000 |
1985/03/06 | 140 | 140 | 140 | 140 | 2,000 |
1985/03/05 | 138 | 140 | 138 | 140 | 6,000 |
1985/03/04 | 138 | 138 | 138 | 138 | 15,000 |
1985/03/02 | 140 | 140 | 138 | 138 | 8,000 |
1985/03/01 | 140 | 140 | 140 | 140 | 10,000 |
1985/02/28 | 143 | 143 | 142 | 142 | 5,000 |
1985/02/27 | 146 | 146 | 142 | 142 | 18,000 |
1985/02/26 | 142 | 145 | 140 | 140 | 12,000 |
1985/02/25 | 145 | 145 | 140 | 140 | 9,000 |
1985/02/23 | 145 | 145 | 145 | 145 | 3,000 |
1985/02/22 | 144 | 144 | 144 | 144 | 4,000 |
1985/02/21 | 146 | 146 | 145 | 145 | 12,000 |
1985/02/20 | 148 | 148 | 145 | 145 | 57,000 |
1985/02/19 | 144 | 145 | 144 | 145 | 42,000 |
1985/02/18 | 142 | 144 | 142 | 144 | 16,000 |
1985/02/16 | 142 | 142 | 141 | 142 | 7,000 |
1985/02/15 | 141 | 141 | 141 | 141 | 15,000 |
1985/02/14 | 144 | 144 | 140 | 141 | 13,000 |
1985/02/13 | 140 | 140 | 140 | 140 | 4,000 |
1985/02/12 | 137 | 138 | 137 | 138 | 5,000 |
1985/02/08 | 139 | 140 | 136 | 136 | 29,000 |
1985/02/07 | 145 | 145 | 140 | 144 | 32,000 |
1985/02/06 | 148 | 148 | 145 | 145 | 33,000 |
1985/02/05 | 148 | 150 | 146 | 148 | 72,000 |
1985/02/04 | 150 | 150 | 148 | 148 | 23,000 |
1985/02/02 | 147 | 150 | 146 | 150 | 32,000 |
1985/02/01 | 150 | 150 | 145 | 145 | 86,000 |
1985/01/31 | 140 | 156 | 140 | 154 | 133,000 |
1985/01/30 | 137 | 140 | 135 | 140 | 48,000 |
1985/01/29 | 139 | 139 | 137 | 137 | 4,000 |
1985/01/28 | 139 | 140 | 136 | 137 | 19,000 |
1985/01/26 | 138 | 140 | 138 | 139 | 4,000 |
1985/01/25 | 136 | 136 | 135 | 135 | 8,000 |
1985/01/24 | 137 | 137 | 136 | 136 | 6,000 |
1985/01/23 | 138 | 138 | 136 | 136 | 20,000 |
1985/01/22 | 139 | 139 | 138 | 138 | 12,000 |
1985/01/21 | 140 | 140 | 138 | 138 | 5,000 |
1985/01/19 | 140 | 140 | 139 | 139 | 6,000 |
1985/01/18 | 140 | 140 | 136 | 140 | 25,000 |
1985/01/17 | 135 | 140 | 135 | 140 | 7,000 |
1985/01/16 | 135 | 135 | 135 | 135 | 17,000 |
1985/01/14 | 138 | 138 | 135 | 135 | 16,000 |
1985/01/11 | 138 | 138 | 137 | 137 | 29,000 |
1985/01/10 | 139 | 139 | 138 | 138 | 5,000 |
1985/01/09 | 139 | 139 | 139 | 139 | 2,000 |
1985/01/08 | 139 | 139 | 138 | 138 | 15,000 |
1985/01/07 | 140 | 140 | 138 | 139 | 18,000 |
1985/01/05 | 140 | 141 | 138 | 139 | 12,000 |
1985/01/04 | 140 | 140 | 140 | 140 | 9,000 |