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 |
---|---|---|---|---|---|
1988/12/28 | 640 | 659 | 640 | 659 | 7,000 |
1988/12/27 | 643 | 650 | 640 | 640 | 5,000 |
1988/12/26 | 650 | 650 | 621 | 621 | 14,000 |
1988/12/24 | 645 | 645 | 640 | 640 | 8,000 |
1988/12/23 | 665 | 665 | 646 | 646 | 15,000 |
1988/12/22 | 657 | 680 | 657 | 661 | 23,000 |
1988/12/21 | 650 | 665 | 650 | 660 | 14,000 |
1988/12/20 | 650 | 650 | 645 | 649 | 6,000 |
1988/12/19 | 651 | 653 | 649 | 650 | 11,000 |
1988/12/16 | 650 | 665 | 650 | 660 | 7,000 |
1988/12/15 | 670 | 670 | 660 | 660 | 6,000 |
1988/12/14 | 650 | 670 | 650 | 670 | 8,000 |
1988/12/13 | 667 | 670 | 646 | 646 | 13,000 |
1988/12/12 | 670 | 673 | 670 | 673 | 7,000 |
1988/12/09 | 695 | 695 | 683 | 683 | 43,000 |
1988/12/08 | 695 | 700 | 690 | 690 | 10,000 |
1988/12/07 | 690 | 700 | 690 | 690 | 14,000 |
1988/12/06 | 695 | 695 | 692 | 692 | 4,000 |
1988/12/05 | 700 | 700 | 693 | 693 | 22,000 |
1988/12/03 | 690 | 700 | 690 | 700 | 25,000 |
1988/12/02 | 690 | 690 | 680 | 680 | 19,000 |
1988/12/01 | 680 | 680 | 665 | 680 | 19,000 |
1988/11/30 | 699 | 699 | 690 | 690 | 37,000 |
1988/11/29 | 677 | 700 | 677 | 699 | 32,000 |
1988/11/28 | 710 | 710 | 690 | 690 | 20,000 |
1988/11/26 | 702 | 715 | 700 | 710 | 38,000 |
1988/11/25 | 690 | 705 | 688 | 688 | 66,000 |
1988/11/24 | 698 | 703 | 680 | 680 | 59,000 |
1988/11/22 | 715 | 715 | 698 | 698 | 124,000 |
1988/11/21 | 648 | 653 | 641 | 645 | 144,000 |
1988/11/18 | 610 | 630 | 610 | 625 | 43,000 |
1988/11/17 | 604 | 610 | 604 | 605 | 12,000 |
1988/11/16 | 610 | 610 | 600 | 604 | 43,000 |
1988/11/15 | 610 | 610 | 610 | 610 | 8,000 |
1988/11/14 | 610 | 610 | 610 | 610 | 4,000 |
1988/11/11 | 610 | 610 | 600 | 600 | 38,000 |
1988/11/10 | 605 | 610 | 605 | 610 | 9,000 |
1988/11/09 | 612 | 612 | 600 | 612 | 27,000 |
1988/11/08 | 610 | 610 | 600 | 600 | 8,000 |
1988/11/07 | 615 | 615 | 600 | 600 | 46,000 |
1988/11/05 | 610 | 612 | 610 | 611 | 21,000 |
1988/11/04 | 623 | 623 | 600 | 610 | 61,000 |
1988/11/02 | 620 | 635 | 620 | 620 | 23,000 |
1988/11/01 | 627 | 627 | 626 | 626 | 10,000 |
1988/10/31 | 640 | 640 | 625 | 625 | 3,000 |
1988/10/29 | 640 | 640 | 625 | 640 | 15,000 |
1988/10/28 | 648 | 650 | 640 | 640 | 18,000 |
1988/10/27 | 650 | 650 | 650 | 650 | 7,000 |
1988/10/26 | 650 | 650 | 631 | 631 | 26,000 |
1988/10/25 | 650 | 653 | 645 | 650 | 73,000 |
1988/10/24 | 670 | 670 | 650 | 650 | 3,000 |
1988/10/22 | 651 | 670 | 651 | 670 | 5,000 |
1988/10/21 | 670 | 670 | 650 | 650 | 10,000 |
1988/10/20 | 670 | 670 | 670 | 670 | 3,000 |
1988/10/19 | 695 | 696 | 695 | 695 | 6,000 |
1988/10/18 | 715 | 715 | 690 | 700 | 42,000 |
1988/10/17 | 695 | 700 | 694 | 700 | 25,000 |
1988/10/14 | 605 | 645 | 603 | 645 | 24,000 |
1988/10/13 | 603 | 603 | 603 | 603 | 8,000 |
1988/10/12 | 600 | 605 | 600 | 602 | 8,000 |
1988/10/11 | 610 | 610 | 600 | 600 | 20,000 |
1988/10/07 | 620 | 620 | 605 | 605 | 17,000 |
1988/10/06 | 630 | 630 | 620 | 620 | 35,000 |
1988/10/05 | 640 | 640 | 630 | 630 | 15,000 |
1988/10/04 | 625 | 625 | 625 | 625 | 16,000 |
1988/10/03 | 690 | 690 | 662 | 665 | 9,000 |
1988/10/01 | 691 | 693 | 691 | 691 | 14,000 |
1988/09/30 | 720 | 720 | 705 | 705 | 2,000 |
1988/09/29 | 720 | 720 | 715 | 720 | 24,000 |
1988/09/28 | 721 | 721 | 718 | 720 | 11,000 |
1988/09/27 | 716 | 720 | 716 | 720 | 9,000 |
1988/09/26 | 722 | 722 | 720 | 720 | 9,000 |
1988/09/24 | 735 | 735 | 720 | 720 | 21,000 |
1988/09/22 | 720 | 735 | 720 | 735 | 35,000 |
1988/09/21 | 731 | 731 | 730 | 730 | 16,000 |
1988/09/20 | 760 | 762 | 745 | 745 | 25,000 |
1988/09/19 | 762 | 762 | 762 | 762 | 7,000 |
1988/09/16 | 765 | 770 | 761 | 761 | 15,000 |
1988/09/14 | 787 | 788 | 770 | 770 | 36,000 |
1988/09/13 | 800 | 800 | 782 | 786 | 13,000 |
1988/09/12 | 808 | 814 | 800 | 800 | 13,000 |
1988/09/09 | 805 | 805 | 800 | 800 | 42,000 |
1988/09/08 | 833 | 833 | 805 | 805 | 72,000 |
1988/09/07 | 815 | 839 | 814 | 833 | 138,000 |
1988/09/06 | 810 | 814 | 806 | 814 | 105,000 |
1988/09/05 | 800 | 810 | 800 | 805 | 49,000 |
1988/09/03 | 773 | 787 | 773 | 785 | 32,000 |
1988/09/02 | 766 | 773 | 766 | 773 | 25,000 |
1988/09/01 | 777 | 777 | 766 | 766 | 78,000 |
1988/08/31 | 778 | 779 | 771 | 777 | 64,000 |
1988/08/30 | 779 | 779 | 770 | 778 | 60,000 |
1988/08/29 | 770 | 781 | 770 | 775 | 41,000 |
1988/08/27 | 760 | 765 | 760 | 760 | 23,000 |
1988/08/26 | 777 | 777 | 753 | 753 | 26,000 |
1988/08/25 | 761 | 779 | 761 | 779 | 25,000 |
1988/08/24 | 789 | 789 | 760 | 760 | 10,000 |
1988/08/23 | 773 | 773 | 773 | 773 | 3,000 |
1988/08/22 | 795 | 795 | 773 | 773 | 43,000 |
1988/08/19 | 790 | 800 | 785 | 795 | 22,000 |
1988/08/18 | 800 | 800 | 785 | 790 | 30,000 |
1988/08/17 | 799 | 802 | 799 | 800 | 78,000 |
1988/08/16 | 795 | 801 | 787 | 801 | 22,000 |
1988/08/15 | 800 | 800 | 790 | 790 | 2,000 |
1988/08/12 | 810 | 810 | 795 | 801 | 42,000 |
1988/08/11 | 780 | 815 | 780 | 815 | 22,000 |
1988/08/10 | 807 | 810 | 807 | 810 | 6,000 |
1988/08/09 | 800 | 810 | 800 | 810 | 8,000 |
1988/08/08 | 802 | 810 | 800 | 810 | 12,000 |
1988/08/06 | 801 | 819 | 801 | 819 | 9,000 |
1988/08/05 | 801 | 819 | 800 | 819 | 22,000 |
1988/08/04 | 820 | 825 | 810 | 825 | 35,000 |
1988/08/03 | 824 | 830 | 815 | 830 | 46,000 |
1988/08/02 | 815 | 827 | 799 | 827 | 73,000 |
1988/08/01 | 819 | 819 | 815 | 816 | 13,000 |
1988/07/30 | 812 | 815 | 801 | 815 | 13,000 |
1988/07/29 | 810 | 814 | 801 | 809 | 28,000 |
1988/07/28 | 811 | 820 | 809 | 809 | 78,000 |
1988/07/27 | 805 | 815 | 803 | 803 | 56,000 |
1988/07/26 | 790 | 805 | 790 | 804 | 18,000 |
1988/07/25 | 785 | 815 | 785 | 805 | 44,000 |
1988/07/23 | 760 | 795 | 760 | 785 | 35,000 |
1988/07/22 | 800 | 800 | 760 | 760 | 30,000 |
1988/07/21 | 835 | 835 | 820 | 820 | 15,000 |
1988/07/20 | 825 | 840 | 825 | 835 | 18,000 |
1988/07/19 | 850 | 860 | 830 | 855 | 25,000 |
1988/07/18 | 874 | 874 | 855 | 855 | 9,000 |
1988/07/15 | 850 | 880 | 850 | 880 | 60,000 |
1988/07/14 | 855 | 880 | 850 | 880 | 82,000 |
1988/07/13 | 850 | 890 | 850 | 864 | 98,000 |
1988/07/12 | 845 | 855 | 838 | 850 | 84,000 |
1988/07/11 | 835 | 840 | 825 | 840 | 133,000 |
1988/07/08 | 831 | 845 | 825 | 835 | 24,000 |
1988/07/07 | 830 | 835 | 826 | 830 | 68,000 |
1988/07/06 | 831 | 840 | 827 | 830 | 47,000 |
1988/07/05 | 831 | 845 | 824 | 845 | 28,000 |
1988/07/04 | 845 | 848 | 836 | 836 | 19,000 |
1988/07/02 | 850 | 850 | 845 | 850 | 53,000 |
1988/07/01 | 845 | 850 | 834 | 850 | 109,000 |
1988/06/30 | 816 | 860 | 816 | 850 | 97,000 |
1988/06/29 | 835 | 835 | 807 | 820 | 54,000 |
1988/06/28 | 801 | 805 | 800 | 801 | 46,000 |
1988/06/27 | 818 | 818 | 805 | 805 | 66,000 |
1988/06/25 | 820 | 825 | 819 | 820 | 26,000 |
1988/06/24 | 830 | 831 | 820 | 820 | 66,000 |
1988/06/23 | 840 | 840 | 830 | 830 | 77,000 |
1988/06/22 | 840 | 848 | 835 | 835 | 45,000 |
1988/06/21 | 850 | 850 | 830 | 830 | 56,000 |
1988/06/20 | 835 | 835 | 820 | 835 | 114,000 |
1988/06/17 | 835 | 835 | 815 | 826 | 125,000 |
1988/06/16 | 854 | 870 | 830 | 835 | 325,000 |
1988/06/15 | 850 | 865 | 850 | 850 | 119,000 |
1988/06/14 | 861 | 861 | 841 | 855 | 160,000 |
1988/06/13 | 879 | 880 | 867 | 870 | 267,000 |
1988/06/10 | 835 | 895 | 835 | 855 | 1,780,000 |
1988/06/09 | 800 | 830 | 791 | 830 | 213,000 |
1988/06/08 | 795 | 800 | 790 | 795 | 73,000 |
1988/06/07 | 781 | 800 | 781 | 790 | 112,000 |
1988/06/06 | 801 | 810 | 790 | 790 | 57,000 |
1988/06/04 | 820 | 820 | 809 | 810 | 73,000 |
1988/06/03 | 790 | 830 | 790 | 814 | 396,000 |
1988/06/02 | 771 | 788 | 771 | 785 | 114,000 |
1988/06/01 | 760 | 770 | 760 | 770 | 82,000 |
1988/05/31 | 760 | 765 | 755 | 760 | 95,000 |
1988/05/30 | 785 | 790 | 755 | 768 | 98,000 |
1988/05/28 | 800 | 800 | 787 | 790 | 114,000 |
1988/05/27 | 825 | 825 | 790 | 804 | 163,000 |
1988/05/26 | 800 | 830 | 800 | 820 | 478,000 |
1988/05/25 | 770 | 780 | 760 | 780 | 106,000 |
1988/05/24 | 780 | 780 | 762 | 770 | 67,000 |
1988/05/23 | 790 | 790 | 772 | 772 | 143,000 |
1988/05/20 | 790 | 800 | 775 | 797 | 657,000 |
1988/05/19 | 785 | 790 | 777 | 788 | 236,000 |
1988/05/18 | 750 | 790 | 741 | 788 | 368,000 |
1988/05/17 | 745 | 745 | 735 | 740 | 115,000 |
1988/05/16 | 780 | 780 | 745 | 755 | 119,000 |
1988/05/13 | 760 | 780 | 755 | 780 | 368,000 |
1988/05/12 | 745 | 755 | 730 | 755 | 236,000 |
1988/05/11 | 770 | 775 | 740 | 760 | 413,000 |
1988/05/10 | 700 | 770 | 692 | 765 | 1,055,000 |
1988/05/09 | 694 | 700 | 688 | 700 | 199,000 |
1988/05/07 | 690 | 691 | 680 | 690 | 157,000 |
1988/05/06 | 680 | 710 | 673 | 690 | 499,000 |
1988/05/02 | 615 | 689 | 610 | 675 | 625,000 |
1988/04/30 | 600 | 615 | 595 | 610 | 169,000 |
1988/04/28 | 615 | 615 | 603 | 603 | 194,000 |
1988/04/27 | 600 | 619 | 580 | 615 | 619,000 |
1988/04/26 | 550 | 605 | 550 | 605 | 562,000 |
1988/04/25 | 550 | 555 | 540 | 555 | 87,000 |
1988/04/23 | 530 | 550 | 530 | 550 | 108,000 |
1988/04/22 | 536 | 536 | 530 | 530 | 35,000 |
1988/04/21 | 535 | 536 | 535 | 536 | 22,000 |
1988/04/20 | 535 | 540 | 531 | 531 | 50,000 |
1988/04/19 | 540 | 540 | 535 | 540 | 85,000 |
1988/04/18 | 540 | 540 | 535 | 535 | 36,000 |
1988/04/15 | 535 | 540 | 530 | 540 | 33,000 |
1988/04/14 | 537 | 544 | 535 | 536 | 27,000 |
1988/04/13 | 550 | 550 | 535 | 540 | 63,000 |
1988/04/12 | 535 | 554 | 531 | 541 | 142,000 |
1988/04/11 | 505 | 530 | 505 | 530 | 107,000 |
1988/04/08 | 505 | 505 | 501 | 503 | 12,000 |
1988/04/07 | 505 | 505 | 500 | 500 | 24,000 |
1988/04/06 | 500 | 505 | 498 | 501 | 24,000 |
1988/04/05 | 498 | 500 | 498 | 498 | 13,000 |
1988/04/04 | 503 | 504 | 500 | 500 | 17,000 |
1988/04/02 | 500 | 500 | 498 | 498 | 13,000 |
1988/04/01 | 500 | 504 | 500 | 504 | 18,000 |
1988/03/31 | 500 | 505 | 500 | 500 | 12,000 |
1988/03/30 | 498 | 500 | 498 | 500 | 12,000 |
1988/03/29 | 500 | 500 | 497 | 497 | 24,000 |
1988/03/28 | 505 | 505 | 505 | 505 | 3,000 |
1988/03/26 | 498 | 504 | 497 | 497 | 10,000 |
1988/03/25 | 505 | 505 | 497 | 504 | 21,000 |
1988/03/24 | 500 | 505 | 498 | 498 | 36,000 |
1988/03/23 | 503 | 503 | 499 | 500 | 7,000 |
1988/03/22 | 498 | 505 | 498 | 498 | 13,000 |
1988/03/18 | 496 | 497 | 496 | 497 | 9,000 |
1988/03/17 | 497 | 497 | 491 | 491 | 17,000 |
1988/03/16 | 500 | 500 | 495 | 497 | 13,000 |
1988/03/15 | 505 | 505 | 500 | 500 | 31,000 |
1988/03/14 | 510 | 510 | 505 | 505 | 32,000 |
1988/03/11 | 512 | 512 | 505 | 505 | 52,000 |
1988/03/10 | 510 | 510 | 507 | 508 | 26,000 |
1988/03/09 | 504 | 507 | 504 | 505 | 16,000 |
1988/03/08 | 509 | 509 | 504 | 504 | 16,000 |
1988/03/07 | 510 | 510 | 509 | 509 | 12,000 |
1988/03/05 | 505 | 505 | 504 | 504 | 10,000 |
1988/03/04 | 515 | 515 | 515 | 515 | 28,000 |
1988/03/03 | 515 | 525 | 515 | 515 | 20,000 |
1988/03/02 | 527 | 527 | 520 | 522 | 17,000 |
1988/03/01 | 500 | 510 | 493 | 505 | 33,000 |
1988/02/29 | 511 | 520 | 511 | 511 | 14,000 |
1988/02/27 | 511 | 513 | 511 | 513 | 9,000 |
1988/02/26 | 513 | 517 | 511 | 511 | 54,000 |
1988/02/25 | 532 | 532 | 516 | 516 | 20,000 |
1988/02/24 | 535 | 540 | 527 | 532 | 102,000 |
1988/02/23 | 516 | 539 | 515 | 535 | 103,000 |
1988/02/22 | 475 | 531 | 474 | 518 | 139,000 |
1988/02/19 | 465 | 473 | 465 | 473 | 17,000 |
1988/02/18 | 474 | 474 | 465 | 465 | 14,000 |
1988/02/17 | 473 | 475 | 473 | 474 | 17,000 |
1988/02/16 | 478 | 478 | 473 | 475 | 10,000 |
1988/02/15 | 470 | 470 | 470 | 470 | 10,000 |
1988/02/12 | 467 | 470 | 465 | 465 | 7,000 |
1988/02/10 | 478 | 478 | 465 | 465 | 15,000 |
1988/02/09 | 476 | 477 | 476 | 476 | 4,000 |
1988/02/08 | 475 | 478 | 475 | 478 | 19,000 |
1988/02/06 | 470 | 475 | 470 | 475 | 4,000 |
1988/02/05 | 470 | 470 | 470 | 470 | 32,000 |
1988/02/04 | 465 | 465 | 460 | 465 | 27,000 |
1988/02/03 | 475 | 475 | 460 | 461 | 57,000 |
1988/02/02 | 478 | 478 | 470 | 475 | 17,000 |
1988/02/01 | 466 | 475 | 465 | 470 | 16,000 |
1988/01/30 | 460 | 466 | 460 | 460 | 28,000 |
1988/01/29 | 459 | 459 | 458 | 459 | 22,000 |
1988/01/28 | 453 | 460 | 453 | 453 | 21,000 |
1988/01/27 | 452 | 455 | 450 | 455 | 5,000 |
1988/01/26 | 470 | 473 | 460 | 460 | 9,000 |
1988/01/25 | 455 | 457 | 445 | 457 | 24,000 |
1988/01/23 | 445 | 455 | 445 | 445 | 17,000 |
1988/01/22 | 444 | 444 | 444 | 444 | 2,000 |
1988/01/21 | 445 | 445 | 441 | 442 | 16,000 |
1988/01/20 | 450 | 450 | 445 | 445 | 4,000 |
1988/01/19 | 450 | 450 | 440 | 440 | 11,000 |
1988/01/18 | 458 | 458 | 458 | 458 | 2,000 |
1988/01/14 | 440 | 442 | 440 | 440 | 11,000 |
1988/01/13 | 442 | 442 | 440 | 440 | 30,000 |
1988/01/12 | 442 | 442 | 442 | 442 | 6,000 |
1988/01/11 | 440 | 445 | 440 | 445 | 6,000 |
1988/01/08 | 450 | 451 | 442 | 442 | 33,000 |
1988/01/07 | 450 | 450 | 448 | 448 | 6,000 |
1988/01/06 | 449 | 450 | 447 | 447 | 7,000 |
1988/01/05 | 450 | 450 | 450 | 450 | 1,000 |
1988/01/04 | 459 | 459 | 459 | 459 | 11,000 |