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 |
---|---|---|---|---|---|
1987/12/28 | 453 | 453 | 440 | 440 | 5,000 |
1987/12/26 | 450 | 450 | 445 | 445 | 4,000 |
1987/12/25 | 460 | 460 | 460 | 460 | 6,000 |
1987/12/24 | 465 | 465 | 460 | 460 | 4,000 |
1987/12/23 | 480 | 480 | 460 | 460 | 17,000 |
1987/12/22 | 490 | 490 | 480 | 480 | 35,000 |
1987/12/21 | 490 | 490 | 480 | 480 | 44,000 |
1987/12/18 | 490 | 490 | 480 | 480 | 25,000 |
1987/12/17 | 485 | 494 | 485 | 494 | 16,000 |
1987/12/16 | 470 | 484 | 469 | 470 | 31,000 |
1987/12/15 | 470 | 470 | 440 | 460 | 12,000 |
1987/12/14 | 475 | 475 | 470 | 470 | 15,000 |
1987/12/11 | 480 | 480 | 475 | 475 | 29,000 |
1987/12/10 | 475 | 489 | 475 | 480 | 54,000 |
1987/12/09 | 489 | 489 | 480 | 480 | 35,000 |
1987/12/08 | 465 | 489 | 460 | 489 | 24,000 |
1987/12/07 | 483 | 483 | 470 | 480 | 25,000 |
1987/12/05 | 440 | 445 | 440 | 445 | 11,000 |
1987/12/04 | 445 | 445 | 440 | 440 | 10,000 |
1987/12/03 | 438 | 440 | 438 | 440 | 10,000 |
1987/12/02 | 440 | 440 | 437 | 438 | 18,000 |
1987/12/01 | 437 | 446 | 437 | 445 | 17,000 |
1987/11/30 | 445 | 445 | 445 | 445 | 13,000 |
1987/11/28 | 440 | 445 | 440 | 445 | 9,000 |
1987/11/27 | 440 | 448 | 440 | 445 | 17,000 |
1987/11/26 | 440 | 440 | 440 | 440 | 9,000 |
1987/11/25 | 455 | 455 | 440 | 443 | 26,000 |
1987/11/24 | 442 | 442 | 440 | 441 | 5,000 |
1987/11/20 | 445 | 446 | 439 | 439 | 8,000 |
1987/11/19 | 445 | 445 | 445 | 445 | 1,000 |
1987/11/18 | 440 | 440 | 440 | 440 | 3,000 |
1987/11/17 | 457 | 460 | 450 | 450 | 5,000 |
1987/11/16 | 459 | 460 | 450 | 455 | 13,000 |
1987/11/13 | 420 | 448 | 420 | 440 | 31,000 |
1987/11/12 | 410 | 410 | 410 | 410 | 21,000 |
1987/11/11 | 432 | 432 | 400 | 408 | 22,000 |
1987/11/10 | 451 | 451 | 442 | 442 | 14,000 |
1987/11/09 | 453 | 453 | 450 | 453 | 15,000 |
1987/11/07 | 453 | 453 | 453 | 453 | 1,000 |
1987/11/06 | 460 | 460 | 451 | 451 | 8,000 |
1987/11/05 | 463 | 463 | 455 | 455 | 13,000 |
1987/11/04 | 470 | 475 | 460 | 460 | 5,000 |
1987/11/02 | 448 | 480 | 448 | 480 | 20,000 |
1987/10/31 | 445 | 446 | 445 | 445 | 9,000 |
1987/10/30 | 443 | 445 | 443 | 445 | 11,000 |
1987/10/29 | 442 | 442 | 442 | 442 | 9,000 |
1987/10/28 | 448 | 460 | 447 | 460 | 29,000 |
1987/10/27 | 443 | 450 | 442 | 447 | 17,000 |
1987/10/26 | 470 | 470 | 437 | 437 | 13,000 |
1987/10/24 | 460 | 470 | 460 | 470 | 32,000 |
1987/10/23 | 462 | 465 | 437 | 437 | 52,000 |
1987/10/22 | 475 | 500 | 467 | 470 | 96,000 |
1987/10/21 | 480 | 480 | 470 | 470 | 21,000 |
1987/10/20 | 439 | 439 | 439 | 439 | 19,000 |
1987/10/19 | 550 | 550 | 535 | 539 | 42,000 |
1987/10/16 | 545 | 547 | 537 | 541 | 22,000 |
1987/10/15 | 550 | 550 | 545 | 545 | 11,000 |
1987/10/14 | 545 | 550 | 540 | 549 | 30,000 |
1987/10/13 | 547 | 550 | 540 | 540 | 26,000 |
1987/10/12 | 571 | 571 | 550 | 550 | 43,000 |
1987/10/09 | 555 | 569 | 535 | 559 | 48,000 |
1987/10/08 | 550 | 559 | 550 | 551 | 43,000 |
1987/10/07 | 539 | 560 | 539 | 545 | 54,000 |
1987/10/06 | 535 | 540 | 531 | 540 | 41,000 |
1987/10/05 | 540 | 540 | 535 | 535 | 34,000 |
1987/10/03 | 545 | 550 | 540 | 540 | 4,000 |
1987/10/02 | 536 | 537 | 535 | 535 | 10,000 |
1987/10/01 | 535 | 539 | 535 | 539 | 17,000 |
1987/09/30 | 545 | 545 | 535 | 540 | 24,000 |
1987/09/29 | 535 | 550 | 530 | 550 | 30,000 |
1987/09/28 | 530 | 535 | 530 | 535 | 15,000 |
1987/09/26 | 530 | 540 | 530 | 530 | 17,000 |
1987/09/25 | 545 | 549 | 540 | 540 | 51,000 |
1987/09/24 | 550 | 550 | 540 | 545 | 27,000 |
1987/09/22 | 568 | 569 | 550 | 550 | 102,000 |
1987/09/21 | 561 | 575 | 557 | 570 | 126,000 |
1987/09/18 | 550 | 563 | 550 | 561 | 50,000 |
1987/09/17 | 549 | 550 | 549 | 550 | 26,000 |
1987/09/16 | 540 | 545 | 540 | 545 | 8,000 |
1987/09/14 | 536 | 545 | 535 | 545 | 19,000 |
1987/09/11 | 547 | 547 | 530 | 530 | 43,000 |
1987/09/10 | 556 | 570 | 541 | 541 | 25,000 |
1987/09/09 | 531 | 557 | 531 | 557 | 28,000 |
1987/09/08 | 552 | 552 | 530 | 530 | 36,000 |
1987/09/07 | 558 | 560 | 552 | 552 | 26,000 |
1987/09/05 | 560 | 560 | 555 | 555 | 86,000 |
1987/09/04 | 568 | 568 | 551 | 557 | 68,000 |
1987/09/03 | 566 | 568 | 550 | 568 | 83,000 |
1987/09/02 | 588 | 588 | 570 | 580 | 59,000 |
1987/09/01 | 587 | 587 | 570 | 585 | 114,000 |
1987/08/31 | 600 | 600 | 580 | 587 | 196,000 |
1987/08/29 | 585 | 600 | 582 | 600 | 418,000 |
1987/08/28 | 546 | 574 | 546 | 573 | 307,000 |
1987/08/27 | 550 | 550 | 545 | 550 | 137,000 |
1987/08/26 | 550 | 555 | 545 | 550 | 54,000 |
1987/08/25 | 550 | 557 | 548 | 550 | 65,000 |
1987/08/24 | 580 | 585 | 540 | 563 | 225,000 |
1987/08/22 | 570 | 587 | 570 | 576 | 561,000 |
1987/08/21 | 523 | 559 | 518 | 559 | 324,000 |
1987/08/20 | 495 | 518 | 484 | 518 | 89,000 |
1987/08/19 | 490 | 490 | 485 | 490 | 37,000 |
1987/08/18 | 485 | 485 | 476 | 485 | 25,000 |
1987/08/17 | 491 | 500 | 484 | 490 | 33,000 |
1987/08/14 | 501 | 505 | 490 | 495 | 37,000 |
1987/08/13 | 510 | 510 | 498 | 498 | 25,000 |
1987/08/12 | 520 | 525 | 510 | 510 | 38,000 |
1987/08/11 | 508 | 515 | 505 | 515 | 27,000 |
1987/08/10 | 503 | 510 | 503 | 505 | 16,000 |
1987/08/07 | 510 | 510 | 501 | 501 | 16,000 |
1987/08/06 | 516 | 516 | 501 | 516 | 34,000 |
1987/08/05 | 500 | 519 | 500 | 501 | 36,000 |
1987/08/04 | 505 | 505 | 484 | 489 | 40,000 |
1987/08/03 | 519 | 519 | 491 | 500 | 34,000 |
1987/08/01 | 500 | 510 | 500 | 500 | 59,000 |
1987/07/31 | 509 | 521 | 500 | 500 | 46,000 |
1987/07/30 | 504 | 505 | 491 | 491 | 41,000 |
1987/07/29 | 521 | 527 | 510 | 510 | 43,000 |
1987/07/28 | 530 | 530 | 523 | 524 | 48,000 |
1987/07/27 | 520 | 528 | 515 | 525 | 114,000 |
1987/07/25 | 510 | 510 | 504 | 510 | 81,000 |
1987/07/24 | 486 | 505 | 486 | 504 | 57,000 |
1987/07/23 | 500 | 502 | 485 | 485 | 60,000 |
1987/07/22 | 510 | 518 | 505 | 514 | 61,000 |
1987/07/21 | 498 | 520 | 498 | 510 | 101,000 |
1987/07/20 | 530 | 530 | 520 | 522 | 76,000 |
1987/07/17 | 520 | 540 | 520 | 526 | 205,000 |
1987/07/16 | 550 | 555 | 525 | 526 | 625,000 |
1987/07/15 | 530 | 568 | 521 | 555 | 2,372,000 |
1987/07/14 | 510 | 530 | 500 | 502 | 943,000 |
1987/07/13 | 460 | 485 | 458 | 480 | 197,000 |
1987/07/10 | 458 | 460 | 458 | 458 | 54,000 |
1987/07/09 | 450 | 460 | 445 | 460 | 89,000 |
1987/07/08 | 455 | 460 | 445 | 460 | 22,000 |
1987/07/07 | 455 | 460 | 438 | 460 | 96,000 |
1987/07/06 | 440 | 460 | 438 | 460 | 39,000 |
1987/07/04 | 460 | 465 | 436 | 465 | 46,000 |
1987/07/03 | 453 | 465 | 440 | 465 | 41,000 |
1987/07/02 | 435 | 467 | 435 | 457 | 105,000 |
1987/07/01 | 440 | 440 | 425 | 435 | 57,000 |
1987/06/30 | 451 | 451 | 441 | 450 | 35,000 |
1987/06/29 | 455 | 455 | 450 | 450 | 38,000 |
1987/06/27 | 490 | 495 | 470 | 477 | 77,000 |
1987/06/26 | 489 | 510 | 485 | 497 | 401,000 |
1987/06/25 | 470 | 480 | 465 | 480 | 448,000 |
1987/06/24 | 470 | 472 | 450 | 470 | 261,000 |
1987/06/23 | 430 | 440 | 430 | 440 | 52,000 |
1987/06/22 | 440 | 444 | 431 | 435 | 19,000 |
1987/06/19 | 430 | 440 | 430 | 436 | 57,000 |
1987/06/18 | 442 | 442 | 432 | 440 | 64,000 |
1987/06/17 | 440 | 445 | 435 | 440 | 42,000 |
1987/06/16 | 435 | 440 | 430 | 440 | 101,000 |
1987/06/15 | 448 | 448 | 435 | 439 | 11,000 |
1987/06/12 | 445 | 448 | 435 | 448 | 107,000 |
1987/06/11 | 450 | 457 | 445 | 445 | 60,000 |
1987/06/10 | 450 | 460 | 445 | 450 | 136,000 |
1987/06/09 | 440 | 450 | 430 | 430 | 123,000 |
1987/06/08 | 430 | 444 | 430 | 440 | 69,000 |
1987/06/06 | 430 | 435 | 425 | 425 | 27,000 |
1987/06/05 | 444 | 444 | 424 | 424 | 20,000 |
1987/06/04 | 445 | 448 | 436 | 444 | 48,000 |
1987/06/03 | 443 | 449 | 432 | 436 | 38,000 |
1987/06/02 | 440 | 455 | 440 | 445 | 113,000 |
1987/06/01 | 439 | 440 | 426 | 440 | 46,000 |
1987/05/30 | 430 | 430 | 425 | 425 | 38,000 |
1987/05/29 | 420 | 426 | 416 | 420 | 67,000 |
1987/05/28 | 429 | 431 | 420 | 420 | 98,000 |
1987/05/27 | 430 | 445 | 420 | 420 | 114,000 |
1987/05/26 | 440 | 447 | 437 | 445 | 100,000 |
1987/05/25 | 423 | 445 | 422 | 445 | 54,000 |
1987/05/23 | 419 | 420 | 415 | 420 | 42,000 |
1987/05/22 | 434 | 434 | 419 | 420 | 32,000 |
1987/05/21 | 427 | 442 | 421 | 434 | 75,000 |
1987/05/20 | 430 | 430 | 410 | 411 | 71,000 |
1987/05/19 | 445 | 447 | 425 | 440 | 90,000 |
1987/05/18 | 451 | 460 | 440 | 448 | 126,000 |
1987/05/15 | 469 | 473 | 442 | 468 | 337,000 |
1987/05/14 | 455 | 485 | 448 | 473 | 1,072,000 |
1987/05/13 | 390 | 469 | 390 | 448 | 1,964,000 |
1987/05/12 | 387 | 413 | 387 | 393 | 293,000 |
1987/05/11 | 370 | 396 | 370 | 392 | 75,000 |
1987/05/08 | 379 | 380 | 370 | 370 | 27,000 |
1987/05/07 | 370 | 370 | 365 | 370 | 15,000 |
1987/05/06 | 360 | 370 | 353 | 355 | 39,000 |
1987/05/02 | 393 | 393 | 363 | 363 | 34,000 |
1987/05/01 | 390 | 390 | 368 | 368 | 33,000 |
1987/04/30 | 389 | 395 | 377 | 390 | 34,000 |
1987/04/28 | 386 | 395 | 366 | 390 | 101,000 |
1987/04/27 | 390 | 396 | 385 | 390 | 71,000 |
1987/04/25 | 382 | 396 | 382 | 396 | 176,000 |
1987/04/24 | 370 | 378 | 368 | 378 | 36,000 |
1987/04/23 | 370 | 378 | 368 | 368 | 42,000 |
1987/04/22 | 378 | 378 | 355 | 370 | 44,000 |
1987/04/21 | 380 | 380 | 378 | 378 | 38,000 |
1987/04/20 | 382 | 385 | 381 | 382 | 45,000 |
1987/04/17 | 385 | 385 | 384 | 385 | 91,000 |
1987/04/16 | 380 | 385 | 380 | 381 | 14,000 |
1987/04/15 | 385 | 390 | 380 | 380 | 96,000 |
1987/04/14 | 385 | 390 | 384 | 389 | 51,000 |
1987/04/13 | 380 | 390 | 380 | 385 | 39,000 |
1987/04/10 | 395 | 398 | 380 | 385 | 54,000 |
1987/04/09 | 392 | 400 | 392 | 398 | 117,000 |
1987/04/08 | 380 | 391 | 380 | 384 | 134,000 |
1987/04/07 | 369 | 380 | 369 | 380 | 48,000 |
1987/04/06 | 369 | 374 | 369 | 369 | 50,000 |
1987/04/04 | 371 | 371 | 369 | 369 | 39,000 |
1987/04/03 | 369 | 372 | 369 | 372 | 57,000 |
1987/04/02 | 364 | 369 | 364 | 369 | 64,000 |
1987/04/01 | 367 | 368 | 364 | 364 | 70,000 |
1987/03/31 | 373 | 373 | 360 | 369 | 85,000 |
1987/03/30 | 376 | 380 | 370 | 374 | 93,000 |
1987/03/28 | 365 | 377 | 365 | 376 | 92,000 |
1987/03/27 | 370 | 380 | 370 | 370 | 174,000 |
1987/03/26 | 370 | 383 | 360 | 370 | 202,000 |
1987/03/25 | 355 | 368 | 355 | 356 | 110,000 |
1987/03/24 | 362 | 370 | 356 | 356 | 137,000 |
1987/03/23 | 347 | 360 | 347 | 354 | 181,000 |
1987/03/20 | 350 | 358 | 349 | 349 | 106,000 |
1987/03/19 | 342 | 352 | 338 | 341 | 155,000 |
1987/03/18 | 330 | 340 | 327 | 332 | 70,000 |
1987/03/17 | 329 | 330 | 326 | 329 | 44,000 |
1987/03/16 | 315 | 329 | 315 | 329 | 44,000 |
1987/03/13 | 311 | 330 | 310 | 310 | 109,000 |
1987/03/12 | 325 | 328 | 315 | 320 | 60,000 |
1987/03/11 | 310 | 310 | 307 | 310 | 44,000 |
1987/03/10 | 325 | 325 | 310 | 310 | 117,000 |
1987/03/09 | 330 | 330 | 325 | 325 | 9,000 |
1987/03/07 | 315 | 330 | 312 | 330 | 32,000 |
1987/03/06 | 310 | 325 | 310 | 310 | 19,000 |
1987/03/05 | 310 | 313 | 310 | 312 | 30,000 |
1987/03/04 | 319 | 319 | 310 | 312 | 58,000 |
1987/03/03 | 318 | 333 | 318 | 325 | 20,000 |
1987/03/02 | 315 | 333 | 310 | 320 | 75,000 |
1987/02/28 | 349 | 349 | 337 | 337 | 97,000 |
1987/02/27 | 311 | 360 | 311 | 347 | 295,000 |
1987/02/26 | 309 | 318 | 309 | 309 | 61,000 |
1987/02/25 | 296 | 300 | 296 | 297 | 102,000 |
1987/02/24 | 295 | 299 | 291 | 295 | 49,000 |
1987/02/23 | 292 | 295 | 292 | 292 | 31,000 |
1987/02/20 | 300 | 300 | 295 | 295 | 13,000 |
1987/02/19 | 293 | 305 | 293 | 300 | 45,000 |
1987/02/18 | 294 | 294 | 291 | 292 | 23,000 |
1987/02/17 | 290 | 290 | 290 | 290 | 19,000 |
1987/02/16 | 295 | 299 | 290 | 290 | 8,000 |
1987/02/13 | 300 | 300 | 290 | 290 | 23,000 |
1987/02/12 | 300 | 300 | 296 | 296 | 33,000 |
1987/02/10 | 290 | 295 | 286 | 290 | 40,000 |
1987/02/07 | 290 | 290 | 287 | 287 | 21,000 |
1987/02/06 | 290 | 290 | 287 | 290 | 4,000 |
1987/02/05 | 290 | 290 | 287 | 287 | 19,000 |
1987/02/04 | 290 | 290 | 287 | 287 | 21,000 |
1987/02/03 | 290 | 295 | 287 | 294 | 29,000 |
1987/02/02 | 295 | 295 | 290 | 290 | 30,000 |
1987/01/31 | 291 | 296 | 291 | 292 | 21,000 |
1987/01/30 | 305 | 305 | 288 | 290 | 50,000 |
1987/01/29 | 310 | 310 | 305 | 310 | 47,000 |
1987/01/28 | 305 | 320 | 305 | 310 | 39,000 |
1987/01/27 | 315 | 320 | 310 | 312 | 83,000 |
1987/01/26 | 305 | 310 | 300 | 310 | 41,000 |
1987/01/24 | 300 | 310 | 300 | 305 | 12,000 |
1987/01/23 | 293 | 305 | 293 | 300 | 47,000 |
1987/01/22 | 290 | 300 | 289 | 295 | 16,000 |
1987/01/21 | 282 | 287 | 282 | 287 | 13,000 |
1987/01/20 | 290 | 290 | 285 | 285 | 15,000 |
1987/01/19 | 287 | 292 | 287 | 290 | 10,000 |
1987/01/16 | 286 | 300 | 286 | 299 | 25,000 |
1987/01/14 | 280 | 286 | 280 | 282 | 22,000 |
1987/01/13 | 277 | 282 | 277 | 282 | 17,000 |
1987/01/12 | 290 | 290 | 275 | 275 | 32,000 |
1987/01/09 | 290 | 291 | 290 | 290 | 14,000 |
1987/01/08 | 298 | 298 | 287 | 290 | 17,000 |
1987/01/07 | 289 | 289 | 289 | 289 | 2,000 |
1987/01/06 | 294 | 294 | 289 | 289 | 19,000 |
1987/01/05 | 290 | 298 | 289 | 298 | 68,000 |