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 |
---|---|---|---|---|---|
1986/12/27 | 290 | 290 | 288 | 290 | 9,000 |
1986/12/26 | 299 | 299 | 288 | 288 | 15,000 |
1986/12/25 | 288 | 288 | 288 | 288 | 39,000 |
1986/12/24 | 286 | 292 | 286 | 288 | 29,000 |
1986/12/23 | 295 | 295 | 295 | 295 | 16,000 |
1986/12/22 | 305 | 305 | 296 | 298 | 11,000 |
1986/12/19 | 315 | 320 | 310 | 310 | 29,000 |
1986/12/18 | 298 | 325 | 298 | 315 | 301,000 |
1986/12/17 | 298 | 300 | 298 | 298 | 22,000 |
1986/12/16 | 298 | 300 | 298 | 298 | 12,000 |
1986/12/15 | 305 | 305 | 300 | 300 | 18,000 |
1986/12/12 | 298 | 300 | 298 | 298 | 19,000 |
1986/12/11 | 309 | 309 | 298 | 298 | 32,000 |
1986/12/10 | 300 | 306 | 300 | 306 | 20,000 |
1986/12/09 | 305 | 305 | 300 | 301 | 14,000 |
1986/12/08 | 309 | 309 | 305 | 305 | 14,000 |
1986/12/06 | 309 | 309 | 296 | 309 | 23,000 |
1986/12/05 | 306 | 309 | 306 | 309 | 19,000 |
1986/12/04 | 319 | 324 | 314 | 318 | 54,000 |
1986/12/03 | 316 | 328 | 310 | 326 | 87,000 |
1986/12/02 | 320 | 322 | 310 | 316 | 64,000 |
1986/12/01 | 300 | 315 | 295 | 312 | 109,000 |
1986/11/29 | 300 | 300 | 296 | 298 | 8,000 |
1986/11/28 | 293 | 296 | 293 | 296 | 11,000 |
1986/11/27 | 290 | 295 | 290 | 292 | 14,000 |
1986/11/26 | 296 | 300 | 290 | 290 | 23,000 |
1986/11/25 | 305 | 305 | 296 | 296 | 8,000 |
1986/11/22 | 295 | 295 | 295 | 295 | 10,000 |
1986/11/21 | 290 | 296 | 290 | 295 | 23,000 |
1986/11/20 | 294 | 294 | 286 | 286 | 40,000 |
1986/11/19 | 295 | 295 | 295 | 295 | 13,000 |
1986/11/18 | 296 | 300 | 296 | 300 | 32,000 |
1986/11/17 | 296 | 296 | 295 | 295 | 7,000 |
1986/11/14 | 300 | 301 | 296 | 296 | 37,000 |
1986/11/13 | 309 | 309 | 295 | 300 | 20,000 |
1986/11/12 | 310 | 310 | 296 | 296 | 23,000 |
1986/11/11 | 318 | 318 | 314 | 315 | 30,000 |
1986/11/10 | 320 | 338 | 317 | 317 | 151,000 |
1986/11/07 | 290 | 323 | 290 | 318 | 68,000 |
1986/11/06 | 281 | 290 | 281 | 290 | 5,000 |
1986/11/05 | 290 | 290 | 286 | 290 | 8,000 |
1986/10/31 | 293 | 293 | 280 | 290 | 9,000 |
1986/10/30 | 290 | 295 | 290 | 295 | 4,000 |
1986/10/29 | 266 | 282 | 266 | 282 | 2,000 |
1986/10/28 | 260 | 265 | 260 | 260 | 25,000 |
1986/10/27 | 270 | 270 | 260 | 260 | 16,000 |
1986/10/25 | 270 | 270 | 263 | 263 | 25,000 |
1986/10/24 | 270 | 273 | 270 | 270 | 33,000 |
1986/10/23 | 270 | 273 | 260 | 260 | 30,000 |
1986/10/22 | 283 | 285 | 276 | 276 | 25,000 |
1986/10/21 | 280 | 281 | 280 | 280 | 18,000 |
1986/10/20 | 282 | 283 | 280 | 280 | 20,000 |
1986/10/17 | 285 | 285 | 280 | 280 | 14,000 |
1986/10/16 | 290 | 290 | 285 | 285 | 22,000 |
1986/10/15 | 304 | 304 | 294 | 294 | 11,000 |
1986/10/14 | 308 | 308 | 303 | 304 | 6,000 |
1986/10/13 | 295 | 296 | 295 | 295 | 5,000 |
1986/10/09 | 296 | 300 | 294 | 295 | 33,000 |
1986/10/08 | 290 | 298 | 289 | 292 | 61,000 |
1986/10/07 | 323 | 323 | 290 | 290 | 69,000 |
1986/10/06 | 295 | 328 | 295 | 319 | 76,000 |
1986/10/04 | 299 | 299 | 289 | 299 | 39,000 |
1986/10/03 | 279 | 299 | 279 | 299 | 16,000 |
1986/10/02 | 300 | 303 | 276 | 276 | 60,000 |
1986/10/01 | 300 | 300 | 297 | 299 | 34,000 |
1986/09/30 | 276 | 283 | 272 | 283 | 16,000 |
1986/09/29 | 276 | 276 | 275 | 276 | 14,000 |
1986/09/27 | 272 | 272 | 272 | 272 | 36,000 |
1986/09/26 | 294 | 298 | 292 | 293 | 41,000 |
1986/09/25 | 315 | 315 | 300 | 300 | 28,000 |
1986/09/24 | 315 | 315 | 315 | 315 | 19,000 |
1986/09/22 | 305 | 311 | 305 | 310 | 23,000 |
1986/09/19 | 310 | 329 | 310 | 310 | 39,000 |
1986/09/18 | 300 | 319 | 300 | 319 | 22,000 |
1986/09/17 | 290 | 295 | 290 | 295 | 23,000 |
1986/09/16 | 300 | 301 | 295 | 295 | 33,000 |
1986/09/12 | 300 | 301 | 300 | 300 | 32,000 |
1986/09/11 | 300 | 300 | 299 | 300 | 71,000 |
1986/09/10 | 300 | 300 | 298 | 300 | 35,000 |
1986/09/09 | 300 | 301 | 290 | 301 | 32,000 |
1986/09/08 | 290 | 300 | 290 | 299 | 7,000 |
1986/09/06 | 290 | 290 | 290 | 290 | 8,000 |
1986/09/05 | 300 | 300 | 300 | 300 | 4,000 |
1986/09/04 | 290 | 300 | 290 | 300 | 14,000 |
1986/09/03 | 310 | 310 | 300 | 300 | 18,000 |
1986/09/02 | 300 | 310 | 300 | 310 | 27,000 |
1986/09/01 | 321 | 321 | 300 | 300 | 40,000 |
1986/08/30 | 310 | 311 | 310 | 311 | 17,000 |
1986/08/29 | 314 | 314 | 310 | 310 | 10,000 |
1986/08/28 | 315 | 320 | 315 | 319 | 6,000 |
1986/08/27 | 314 | 330 | 314 | 320 | 13,000 |
1986/08/26 | 320 | 330 | 314 | 314 | 25,000 |
1986/08/25 | 342 | 342 | 336 | 336 | 36,000 |
1986/08/23 | 302 | 309 | 302 | 307 | 12,000 |
1986/08/22 | 265 | 285 | 251 | 285 | 64,000 |
1986/08/21 | 310 | 310 | 285 | 285 | 52,000 |
1986/08/20 | 320 | 321 | 310 | 310 | 66,000 |
1986/08/19 | 335 | 335 | 320 | 320 | 78,000 |
1986/08/18 | 336 | 336 | 330 | 330 | 59,000 |
1986/08/15 | 335 | 335 | 330 | 330 | 64,000 |
1986/08/14 | 341 | 341 | 331 | 331 | 26,000 |
1986/08/13 | 365 | 365 | 355 | 356 | 20,000 |
1986/08/12 | 330 | 375 | 330 | 365 | 124,000 |
1986/08/11 | 330 | 330 | 326 | 330 | 126,000 |
1986/08/08 | 338 | 338 | 330 | 330 | 34,000 |
1986/08/07 | 338 | 345 | 338 | 338 | 61,000 |
1986/08/06 | 353 | 355 | 350 | 350 | 52,000 |
1986/08/05 | 359 | 359 | 351 | 353 | 53,000 |
1986/08/04 | 356 | 356 | 355 | 355 | 19,000 |
1986/08/02 | 360 | 360 | 359 | 359 | 19,000 |
1986/08/01 | 361 | 363 | 354 | 359 | 37,000 |
1986/07/31 | 379 | 379 | 365 | 366 | 14,000 |
1986/07/30 | 371 | 380 | 368 | 375 | 40,000 |
1986/07/29 | 381 | 385 | 372 | 380 | 62,000 |
1986/07/28 | 390 | 399 | 380 | 381 | 22,000 |
1986/07/26 | 395 | 395 | 387 | 390 | 51,000 |
1986/07/25 | 380 | 394 | 380 | 390 | 22,000 |
1986/07/24 | 380 | 383 | 380 | 380 | 47,000 |
1986/07/23 | 378 | 408 | 378 | 379 | 60,000 |
1986/07/22 | 363 | 375 | 360 | 375 | 65,000 |
1986/07/21 | 380 | 381 | 361 | 361 | 53,000 |
1986/07/19 | 385 | 385 | 382 | 382 | 23,000 |
1986/07/18 | 385 | 387 | 385 | 385 | 64,000 |
1986/07/17 | 400 | 400 | 385 | 385 | 61,000 |
1986/07/16 | 406 | 406 | 392 | 392 | 68,000 |
1986/07/15 | 400 | 400 | 395 | 400 | 30,000 |
1986/07/14 | 394 | 400 | 394 | 394 | 92,000 |
1986/07/11 | 392 | 396 | 385 | 390 | 68,000 |
1986/07/10 | 398 | 400 | 392 | 395 | 54,000 |
1986/07/09 | 410 | 414 | 400 | 400 | 62,000 |
1986/07/08 | 408 | 417 | 408 | 409 | 36,000 |
1986/07/07 | 425 | 425 | 408 | 408 | 120,000 |
1986/07/05 | 407 | 420 | 395 | 420 | 103,000 |
1986/07/04 | 420 | 425 | 398 | 405 | 154,000 |
1986/07/03 | 410 | 425 | 410 | 420 | 177,000 |
1986/07/02 | 401 | 401 | 397 | 398 | 36,000 |
1986/07/01 | 405 | 405 | 395 | 400 | 70,000 |
1986/06/30 | 400 | 410 | 400 | 410 | 43,000 |
1986/06/28 | 409 | 409 | 395 | 395 | 35,000 |
1986/06/27 | 410 | 420 | 401 | 413 | 92,000 |
1986/06/26 | 401 | 410 | 401 | 410 | 54,000 |
1986/06/25 | 405 | 410 | 400 | 405 | 63,000 |
1986/06/24 | 415 | 415 | 405 | 406 | 76,000 |
1986/06/23 | 422 | 430 | 405 | 405 | 41,000 |
1986/06/21 | 430 | 430 | 415 | 415 | 118,000 |
1986/06/20 | 387 | 440 | 387 | 435 | 511,000 |
1986/06/19 | 385 | 387 | 380 | 387 | 462,000 |
1986/06/18 | 395 | 395 | 381 | 383 | 120,000 |
1986/06/17 | 402 | 405 | 390 | 395 | 73,000 |
1986/06/16 | 420 | 420 | 405 | 410 | 26,000 |
1986/06/13 | 401 | 405 | 400 | 405 | 45,000 |
1986/06/12 | 425 | 427 | 410 | 410 | 48,000 |
1986/06/11 | 402 | 431 | 400 | 421 | 55,000 |
1986/06/10 | 403 | 403 | 400 | 400 | 39,000 |
1986/06/09 | 425 | 430 | 413 | 413 | 35,000 |
1986/06/07 | 431 | 446 | 431 | 439 | 311,000 |
1986/06/06 | 430 | 430 | 418 | 430 | 343,000 |
1986/06/05 | 406 | 425 | 403 | 425 | 93,000 |
1986/06/04 | 402 | 410 | 393 | 403 | 231,000 |
1986/06/03 | 388 | 397 | 380 | 390 | 177,000 |
1986/06/02 | 396 | 396 | 375 | 375 | 74,000 |
1986/05/31 | 379 | 380 | 375 | 380 | 28,000 |
1986/05/30 | 380 | 381 | 375 | 375 | 57,000 |
1986/05/29 | 383 | 385 | 380 | 380 | 67,000 |
1986/05/28 | 390 | 395 | 385 | 385 | 49,000 |
1986/05/27 | 387 | 390 | 387 | 390 | 73,000 |
1986/05/26 | 405 | 405 | 394 | 394 | 44,000 |
1986/05/24 | 405 | 415 | 402 | 405 | 50,000 |
1986/05/23 | 405 | 410 | 405 | 410 | 143,000 |
1986/05/22 | 405 | 406 | 400 | 405 | 251,000 |
1986/05/21 | 419 | 419 | 403 | 405 | 62,000 |
1986/05/20 | 406 | 420 | 405 | 414 | 107,000 |
1986/05/19 | 417 | 439 | 406 | 418 | 112,000 |
1986/05/17 | 419 | 439 | 415 | 420 | 49,000 |
1986/05/16 | 415 | 424 | 405 | 410 | 44,000 |
1986/05/15 | 440 | 440 | 415 | 425 | 140,000 |
1986/05/14 | 410 | 451 | 410 | 440 | 364,000 |
1986/05/13 | 409 | 409 | 395 | 400 | 95,000 |
1986/05/12 | 411 | 413 | 390 | 395 | 84,000 |
1986/05/09 | 425 | 429 | 410 | 411 | 137,000 |
1986/05/08 | 418 | 440 | 418 | 420 | 158,000 |
1986/05/07 | 459 | 459 | 429 | 431 | 158,000 |
1986/05/06 | 455 | 475 | 448 | 452 | 848,000 |
1986/05/02 | 450 | 455 | 440 | 445 | 429,000 |
1986/05/01 | 440 | 453 | 430 | 430 | 325,000 |
1986/04/30 | 460 | 460 | 410 | 414 | 449,000 |
1986/04/28 | 444 | 468 | 438 | 455 | 1,286,000 |
1986/04/26 | 405 | 436 | 405 | 434 | 552,000 |
1986/04/25 | 395 | 409 | 390 | 399 | 247,000 |
1986/04/24 | 389 | 399 | 371 | 371 | 154,000 |
1986/04/23 | 360 | 404 | 360 | 379 | 256,000 |
1986/04/22 | 366 | 375 | 360 | 361 | 206,000 |
1986/04/21 | 400 | 400 | 372 | 375 | 209,000 |
1986/04/19 | 418 | 419 | 396 | 400 | 139,000 |
1986/04/18 | 417 | 435 | 407 | 410 | 711,000 |
1986/04/17 | 406 | 410 | 385 | 385 | 692,000 |
1986/04/16 | 450 | 464 | 420 | 420 | 2,427,000 |
1986/04/15 | 369 | 429 | 355 | 429 | 3,329,000 |
1986/04/14 | 326 | 350 | 326 | 350 | 444,000 |
1986/04/11 | 324 | 324 | 317 | 320 | 253,000 |
1986/04/10 | 340 | 349 | 326 | 335 | 471,000 |
1986/04/09 | 350 | 350 | 321 | 336 | 954,000 |
1986/04/08 | 280 | 358 | 280 | 355 | 1,709,000 |
1986/04/07 | 279 | 280 | 276 | 280 | 36,000 |
1986/04/05 | 279 | 279 | 275 | 275 | 16,000 |
1986/04/04 | 280 | 280 | 272 | 272 | 33,000 |
1986/04/03 | 272 | 283 | 271 | 271 | 54,000 |
1986/04/02 | 275 | 278 | 271 | 272 | 29,000 |
1986/04/01 | 293 | 297 | 281 | 281 | 64,000 |
1986/03/31 | 271 | 280 | 265 | 280 | 52,000 |
1986/03/29 | 264 | 264 | 260 | 261 | 13,000 |
1986/03/28 | 264 | 265 | 258 | 260 | 24,000 |
1986/03/27 | 261 | 265 | 253 | 264 | 61,000 |
1986/03/26 | 270 | 270 | 261 | 261 | 34,000 |
1986/03/25 | 260 | 265 | 260 | 260 | 56,000 |
1986/03/24 | 273 | 275 | 270 | 270 | 60,000 |
1986/03/22 | 273 | 274 | 273 | 273 | 24,000 |
1986/03/20 | 270 | 279 | 270 | 279 | 14,000 |
1986/03/19 | 279 | 279 | 270 | 270 | 21,000 |
1986/03/18 | 272 | 279 | 270 | 271 | 37,000 |
1986/03/17 | 278 | 278 | 270 | 276 | 22,000 |
1986/03/15 | 275 | 282 | 275 | 280 | 16,000 |
1986/03/14 | 268 | 288 | 268 | 285 | 26,000 |
1986/03/13 | 286 | 286 | 265 | 265 | 88,000 |
1986/03/12 | 285 | 285 | 280 | 280 | 116,000 |
1986/03/11 | 290 | 292 | 285 | 285 | 90,000 |
1986/03/10 | 300 | 300 | 285 | 288 | 97,000 |
1986/03/07 | 290 | 298 | 285 | 298 | 124,000 |
1986/03/06 | 280 | 295 | 280 | 290 | 75,000 |
1986/03/05 | 292 | 292 | 280 | 280 | 87,000 |
1986/03/04 | 307 | 309 | 290 | 293 | 297,000 |
1986/03/03 | 295 | 310 | 295 | 305 | 583,000 |
1986/03/01 | 280 | 290 | 280 | 290 | 95,000 |
1986/02/28 | 276 | 280 | 276 | 277 | 124,000 |
1986/02/27 | 280 | 280 | 276 | 276 | 94,000 |
1986/02/26 | 285 | 285 | 271 | 275 | 89,000 |
1986/02/25 | 279 | 280 | 265 | 280 | 62,000 |
1986/02/24 | 280 | 280 | 259 | 259 | 35,000 |
1986/02/22 | 280 | 280 | 275 | 280 | 97,000 |
1986/02/21 | 284 | 289 | 281 | 283 | 147,000 |
1986/02/20 | 278 | 284 | 275 | 280 | 128,000 |
1986/02/19 | 275 | 280 | 275 | 276 | 99,000 |
1986/02/18 | 255 | 270 | 255 | 270 | 88,000 |
1986/02/17 | 256 | 258 | 256 | 258 | 81,000 |
1986/02/15 | 256 | 260 | 255 | 255 | 83,000 |
1986/02/14 | 253 | 262 | 253 | 255 | 214,000 |
1986/02/13 | 290 | 295 | 264 | 274 | 212,000 |
1986/02/12 | 300 | 305 | 280 | 295 | 866,000 |
1986/02/10 | 255 | 290 | 255 | 271 | 411,000 |
1986/02/07 | 246 | 250 | 245 | 250 | 110,000 |
1986/02/06 | 246 | 250 | 246 | 250 | 54,000 |
1986/02/05 | 242 | 250 | 242 | 245 | 56,000 |
1986/02/04 | 245 | 245 | 242 | 245 | 95,000 |
1986/02/03 | 247 | 247 | 242 | 245 | 46,000 |
1986/02/01 | 245 | 248 | 241 | 248 | 46,000 |
1986/01/31 | 250 | 250 | 245 | 246 | 29,000 |
1986/01/30 | 246 | 250 | 243 | 250 | 74,000 |
1986/01/29 | 245 | 246 | 241 | 245 | 58,000 |
1986/01/28 | 247 | 250 | 245 | 245 | 43,000 |
1986/01/27 | 260 | 260 | 245 | 255 | 17,000 |
1986/01/25 | 250 | 255 | 246 | 249 | 48,000 |
1986/01/24 | 260 | 260 | 249 | 250 | 33,000 |
1986/01/23 | 261 | 264 | 248 | 260 | 68,000 |
1986/01/22 | 275 | 275 | 267 | 270 | 140,000 |
1986/01/21 | 252 | 265 | 252 | 265 | 94,000 |
1986/01/20 | 245 | 270 | 245 | 258 | 92,000 |
1986/01/18 | 245 | 250 | 245 | 246 | 30,000 |
1986/01/17 | 252 | 255 | 250 | 250 | 25,000 |
1986/01/16 | 260 | 260 | 251 | 253 | 26,000 |
1986/01/14 | 265 | 268 | 250 | 253 | 93,000 |
1986/01/13 | 256 | 265 | 253 | 265 | 119,000 |
1986/01/10 | 243 | 256 | 243 | 252 | 78,000 |
1986/01/09 | 244 | 244 | 231 | 235 | 34,000 |
1986/01/08 | 245 | 245 | 242 | 243 | 22,000 |
1986/01/07 | 247 | 249 | 245 | 245 | 11,000 |
1986/01/06 | 243 | 250 | 243 | 246 | 49,000 |
1986/01/04 | 254 | 254 | 240 | 240 | 41,000 |