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 |
---|---|---|---|---|---|
1989/12/29 | 1,000 | 1,000 | 995 | 1,000 | 10,000 |
1989/12/28 | 1,000 | 1,000 | 990 | 1,000 | 28,000 |
1989/12/27 | 1,000 | 1,000 | 980 | 980 | 19,000 |
1989/12/26 | 990 | 1,010 | 990 | 1,010 | 29,000 |
1989/12/25 | 1,010 | 1,010 | 985 | 985 | 19,000 |
1989/12/22 | 1,000 | 1,010 | 1,000 | 1,000 | 68,000 |
1989/12/21 | 1,020 | 1,020 | 1,000 | 1,000 | 58,000 |
1989/12/20 | 1,000 | 1,020 | 1,000 | 1,020 | 141,000 |
1989/12/19 | 1,000 | 1,000 | 980 | 980 | 49,000 |
1989/12/18 | 1,030 | 1,030 | 1,000 | 1,000 | 149,000 |
1989/12/15 | 975 | 1,030 | 975 | 1,030 | 263,000 |
1989/12/14 | 975 | 975 | 970 | 971 | 29,000 |
1989/12/13 | 975 | 980 | 970 | 975 | 36,000 |
1989/12/12 | 970 | 980 | 970 | 975 | 48,000 |
1989/12/11 | 969 | 982 | 969 | 970 | 52,000 |
1989/12/08 | 971 | 971 | 960 | 962 | 66,000 |
1989/12/07 | 980 | 989 | 970 | 970 | 59,000 |
1989/12/06 | 985 | 990 | 980 | 986 | 64,000 |
1989/12/05 | 1,000 | 1,000 | 975 | 975 | 44,000 |
1989/12/04 | 962 | 999 | 961 | 995 | 43,000 |
1989/12/01 | 971 | 976 | 955 | 961 | 47,000 |
1989/11/30 | 970 | 971 | 965 | 971 | 35,000 |
1989/11/29 | 970 | 975 | 965 | 975 | 41,000 |
1989/11/28 | 990 | 990 | 963 | 970 | 67,000 |
1989/11/27 | 980 | 1,000 | 980 | 990 | 66,000 |
1989/11/24 | 1,010 | 1,010 | 985 | 985 | 116,000 |
1989/11/22 | 1,010 | 1,020 | 1,000 | 1,010 | 99,000 |
1989/11/21 | 1,010 | 1,030 | 1,000 | 1,010 | 163,000 |
1989/11/20 | 1,020 | 1,040 | 1,000 | 1,000 | 447,000 |
1989/11/17 | 970 | 1,020 | 962 | 999 | 776,000 |
1989/11/16 | 969 | 970 | 950 | 950 | 55,000 |
1989/11/15 | 927 | 978 | 923 | 970 | 194,000 |
1989/11/14 | 940 | 940 | 927 | 930 | 32,000 |
1989/11/13 | 931 | 948 | 926 | 930 | 27,000 |
1989/11/10 | 950 | 955 | 926 | 926 | 53,000 |
1989/11/09 | 969 | 975 | 940 | 940 | 154,000 |
1989/11/08 | 920 | 970 | 920 | 959 | 267,000 |
1989/11/07 | 905 | 918 | 905 | 916 | 85,000 |
1989/11/06 | 897 | 910 | 897 | 905 | 25,000 |
1989/11/02 | 915 | 915 | 901 | 902 | 67,000 |
1989/11/01 | 910 | 914 | 907 | 910 | 53,000 |
1989/10/31 | 914 | 915 | 906 | 910 | 40,000 |
1989/10/30 | 915 | 915 | 906 | 914 | 36,000 |
1989/10/27 | 930 | 930 | 905 | 915 | 170,000 |
1989/10/26 | 896 | 920 | 896 | 920 | 122,000 |
1989/10/25 | 895 | 900 | 885 | 890 | 244,000 |
1989/10/24 | 912 | 917 | 881 | 895 | 109,000 |
1989/10/23 | 920 | 930 | 915 | 922 | 172,000 |
1989/10/20 | 880 | 900 | 876 | 895 | 117,000 |
1989/10/19 | 870 | 875 | 865 | 875 | 27,000 |
1989/10/18 | 875 | 885 | 863 | 863 | 33,000 |
1989/10/17 | 875 | 885 | 870 | 870 | 29,000 |
1989/10/16 | 865 | 880 | 865 | 870 | 55,000 |
1989/10/13 | 895 | 900 | 895 | 896 | 133,000 |
1989/10/12 | 902 | 905 | 891 | 902 | 136,000 |
1989/10/11 | 910 | 913 | 906 | 907 | 112,000 |
1989/10/09 | 910 | 915 | 905 | 910 | 99,000 |
1989/10/06 | 913 | 920 | 895 | 912 | 319,000 |
1989/10/05 | 890 | 925 | 886 | 913 | 515,000 |
1989/10/04 | 875 | 885 | 875 | 885 | 159,000 |
1989/10/03 | 880 | 880 | 870 | 872 | 128,000 |
1989/10/02 | 850 | 871 | 850 | 866 | 91,000 |
1989/09/29 | 854 | 859 | 841 | 845 | 103,000 |
1989/09/28 | 845 | 855 | 845 | 854 | 166,000 |
1989/09/27 | 815 | 850 | 813 | 840 | 202,000 |
1989/09/26 | 805 | 819 | 800 | 819 | 87,000 |
1989/09/25 | 805 | 805 | 800 | 805 | 32,000 |
1989/09/22 | 800 | 805 | 800 | 805 | 46,000 |
1989/09/21 | 800 | 800 | 795 | 800 | 42,000 |
1989/09/20 | 800 | 800 | 790 | 795 | 34,000 |
1989/09/19 | 800 | 800 | 796 | 798 | 16,000 |
1989/09/18 | 800 | 800 | 797 | 797 | 14,000 |
1989/09/14 | 795 | 802 | 795 | 802 | 39,000 |
1989/09/13 | 796 | 804 | 792 | 793 | 24,000 |
1989/09/12 | 800 | 804 | 790 | 803 | 14,000 |
1989/09/11 | 792 | 800 | 785 | 790 | 12,000 |
1989/09/08 | 799 | 806 | 796 | 797 | 27,000 |
1989/09/07 | 795 | 800 | 795 | 799 | 13,000 |
1989/09/06 | 810 | 810 | 790 | 790 | 5,000 |
1989/09/05 | 785 | 800 | 780 | 800 | 53,000 |
1989/09/04 | 790 | 795 | 780 | 785 | 23,000 |
1989/09/01 | 812 | 812 | 795 | 795 | 13,000 |
1989/08/31 | 810 | 814 | 810 | 814 | 35,000 |
1989/08/30 | 820 | 820 | 810 | 810 | 45,000 |
1989/08/29 | 812 | 815 | 810 | 814 | 31,000 |
1989/08/28 | 820 | 820 | 811 | 811 | 25,000 |
1989/08/25 | 825 | 825 | 816 | 820 | 100,000 |
1989/08/24 | 820 | 830 | 815 | 818 | 226,000 |
1989/08/23 | 800 | 820 | 800 | 808 | 246,000 |
1989/08/22 | 790 | 795 | 785 | 795 | 127,000 |
1989/08/21 | 785 | 790 | 780 | 785 | 11,000 |
1989/08/18 | 780 | 787 | 780 | 780 | 31,000 |
1989/08/17 | 779 | 787 | 770 | 780 | 21,000 |
1989/08/16 | 783 | 788 | 775 | 775 | 14,000 |
1989/08/15 | 788 | 788 | 775 | 783 | 10,000 |
1989/08/14 | 772 | 783 | 770 | 783 | 19,000 |
1989/08/11 | 790 | 790 | 770 | 770 | 37,000 |
1989/08/10 | 786 | 787 | 785 | 786 | 17,000 |
1989/08/09 | 795 | 795 | 785 | 786 | 37,000 |
1989/08/08 | 795 | 795 | 780 | 794 | 49,000 |
1989/08/07 | 790 | 795 | 788 | 795 | 34,000 |
1989/08/04 | 780 | 790 | 770 | 790 | 28,000 |
1989/08/03 | 780 | 780 | 770 | 779 | 20,000 |
1989/08/02 | 775 | 788 | 775 | 788 | 33,000 |
1989/08/01 | 800 | 800 | 783 | 790 | 102,000 |
1989/07/31 | 788 | 800 | 788 | 795 | 56,000 |
1989/07/28 | 780 | 783 | 770 | 775 | 42,000 |
1989/07/27 | 760 | 780 | 760 | 775 | 41,000 |
1989/07/26 | 740 | 750 | 740 | 750 | 10,000 |
1989/07/25 | 725 | 730 | 724 | 726 | 17,000 |
1989/07/24 | 723 | 730 | 723 | 730 | 4,000 |
1989/07/21 | 723 | 724 | 723 | 723 | 10,000 |
1989/07/20 | 721 | 723 | 721 | 723 | 4,000 |
1989/07/19 | 730 | 730 | 720 | 720 | 15,000 |
1989/07/18 | 725 | 725 | 720 | 721 | 29,000 |
1989/07/17 | 722 | 726 | 721 | 725 | 14,000 |
1989/07/14 | 740 | 740 | 721 | 721 | 17,000 |
1989/07/13 | 730 | 740 | 730 | 740 | 23,000 |
1989/07/12 | 725 | 730 | 722 | 722 | 25,000 |
1989/07/11 | 728 | 728 | 722 | 725 | 19,000 |
1989/07/10 | 730 | 730 | 721 | 721 | 13,000 |
1989/07/07 | 730 | 730 | 725 | 730 | 14,000 |
1989/07/06 | 728 | 730 | 725 | 730 | 15,000 |
1989/07/05 | 728 | 730 | 728 | 728 | 6,000 |
1989/07/04 | 725 | 725 | 725 | 725 | 3,000 |
1989/07/03 | 731 | 731 | 720 | 720 | 13,000 |
1989/06/30 | 730 | 734 | 730 | 734 | 8,000 |
1989/06/29 | 731 | 735 | 731 | 735 | 9,000 |
1989/06/28 | 730 | 730 | 729 | 730 | 23,000 |
1989/06/27 | 740 | 740 | 730 | 730 | 13,000 |
1989/06/26 | 740 | 740 | 725 | 725 | 80,000 |
1989/06/23 | 740 | 740 | 735 | 735 | 10,000 |
1989/06/22 | 735 | 735 | 730 | 731 | 16,000 |
1989/06/21 | 750 | 750 | 730 | 730 | 9,000 |
1989/06/20 | 730 | 730 | 725 | 730 | 6,000 |
1989/06/19 | 735 | 735 | 720 | 720 | 8,000 |
1989/06/16 | 730 | 736 | 730 | 730 | 18,000 |
1989/06/15 | 750 | 750 | 740 | 749 | 23,000 |
1989/06/14 | 750 | 751 | 750 | 750 | 23,000 |
1989/06/13 | 750 | 751 | 750 | 750 | 19,000 |
1989/06/12 | 751 | 755 | 750 | 751 | 23,000 |
1989/06/09 | 750 | 755 | 750 | 753 | 24,000 |
1989/06/08 | 755 | 757 | 750 | 750 | 19,000 |
1989/06/07 | 750 | 755 | 750 | 755 | 23,000 |
1989/06/06 | 760 | 760 | 760 | 760 | 26,000 |
1989/06/05 | 760 | 765 | 760 | 764 | 24,000 |
1989/06/02 | 770 | 771 | 762 | 768 | 30,000 |
1989/06/01 | 781 | 781 | 777 | 777 | 31,000 |
1989/05/31 | 785 | 790 | 781 | 782 | 5,000 |
1989/05/30 | 790 | 790 | 781 | 785 | 23,000 |
1989/05/29 | 790 | 790 | 780 | 790 | 28,000 |
1989/05/26 | 790 | 792 | 785 | 785 | 43,000 |
1989/05/25 | 800 | 800 | 777 | 777 | 46,000 |
1989/05/24 | 795 | 800 | 780 | 796 | 91,000 |
1989/05/23 | 800 | 800 | 795 | 795 | 56,000 |
1989/05/22 | 805 | 810 | 800 | 800 | 53,000 |
1989/05/19 | 805 | 805 | 798 | 798 | 94,000 |
1989/05/18 | 820 | 820 | 805 | 805 | 170,000 |
1989/05/17 | 800 | 820 | 790 | 820 | 336,000 |
1989/05/16 | 770 | 800 | 770 | 800 | 190,000 |
1989/05/15 | 771 | 779 | 770 | 770 | 69,000 |
1989/05/12 | 766 | 770 | 765 | 770 | 80,000 |
1989/05/11 | 765 | 770 | 765 | 766 | 50,000 |
1989/05/10 | 763 | 774 | 763 | 765 | 77,000 |
1989/05/09 | 764 | 775 | 763 | 766 | 107,000 |
1989/05/08 | 785 | 785 | 763 | 778 | 170,000 |
1989/05/02 | 740 | 760 | 735 | 760 | 270,000 |
1989/05/01 | 725 | 730 | 725 | 730 | 36,000 |
1989/04/28 | 721 | 729 | 721 | 725 | 34,000 |
1989/04/27 | 720 | 725 | 720 | 720 | 20,000 |
1989/04/26 | 720 | 720 | 718 | 720 | 34,000 |
1989/04/25 | 725 | 725 | 720 | 720 | 10,000 |
1989/04/24 | 720 | 729 | 720 | 729 | 34,000 |
1989/04/21 | 720 | 725 | 720 | 721 | 11,000 |
1989/04/20 | 729 | 729 | 720 | 729 | 6,000 |
1989/04/19 | 730 | 730 | 720 | 729 | 42,000 |
1989/04/18 | 725 | 725 | 718 | 725 | 19,000 |
1989/04/17 | 720 | 725 | 717 | 718 | 33,000 |
1989/04/14 | 720 | 720 | 708 | 713 | 40,000 |
1989/04/13 | 720 | 720 | 720 | 720 | 6,000 |
1989/04/12 | 730 | 730 | 725 | 725 | 13,000 |
1989/04/11 | 730 | 730 | 725 | 725 | 14,000 |
1989/04/10 | 730 | 730 | 720 | 730 | 28,000 |
1989/04/07 | 719 | 725 | 715 | 725 | 39,000 |
1989/04/06 | 700 | 720 | 700 | 715 | 16,000 |
1989/04/05 | 685 | 685 | 680 | 680 | 57,000 |
1989/04/04 | 703 | 703 | 678 | 680 | 32,000 |
1989/04/03 | 713 | 713 | 695 | 703 | 13,000 |
1989/03/31 | 720 | 720 | 710 | 710 | 12,000 |
1989/03/30 | 700 | 710 | 700 | 710 | 11,000 |
1989/03/29 | 745 | 745 | 745 | 745 | 27,000 |
1989/03/28 | 660 | 661 | 660 | 661 | 11,000 |
1989/03/27 | 650 | 655 | 647 | 655 | 96,000 |
1989/03/24 | 680 | 680 | 670 | 670 | 16,000 |
1989/03/23 | 690 | 690 | 685 | 685 | 11,000 |
1989/03/22 | 707 | 707 | 685 | 685 | 18,000 |
1989/03/20 | 685 | 710 | 679 | 710 | 32,000 |
1989/03/17 | 685 | 685 | 683 | 683 | 18,000 |
1989/03/16 | 687 | 692 | 685 | 685 | 6,000 |
1989/03/15 | 683 | 685 | 683 | 685 | 18,000 |
1989/03/13 | 678 | 683 | 678 | 683 | 4,000 |
1989/03/10 | 681 | 689 | 681 | 689 | 16,000 |
1989/03/09 | 685 | 700 | 685 | 700 | 12,000 |
1989/03/08 | 682 | 685 | 682 | 685 | 7,000 |
1989/03/07 | 680 | 685 | 680 | 681 | 17,000 |
1989/03/06 | 690 | 690 | 681 | 681 | 13,000 |
1989/03/03 | 695 | 697 | 685 | 685 | 7,000 |
1989/03/02 | 697 | 697 | 695 | 695 | 7,000 |
1989/03/01 | 705 | 705 | 700 | 700 | 11,000 |
1989/02/28 | 680 | 710 | 680 | 710 | 37,000 |
1989/02/27 | 660 | 670 | 660 | 669 | 54,000 |
1989/02/23 | 700 | 700 | 686 | 686 | 30,000 |
1989/02/22 | 707 | 710 | 695 | 695 | 45,000 |
1989/02/21 | 707 | 710 | 707 | 707 | 10,000 |
1989/02/20 | 710 | 715 | 705 | 706 | 23,000 |
1989/02/17 | 715 | 715 | 705 | 705 | 14,000 |
1989/02/16 | 711 | 711 | 700 | 710 | 28,000 |
1989/02/15 | 710 | 711 | 710 | 711 | 14,000 |
1989/02/14 | 718 | 718 | 710 | 710 | 14,000 |
1989/02/13 | 720 | 720 | 700 | 710 | 9,000 |
1989/02/10 | 730 | 734 | 730 | 730 | 21,000 |
1989/02/09 | 735 | 735 | 735 | 735 | 23,000 |
1989/02/08 | 749 | 750 | 740 | 740 | 16,000 |
1989/02/07 | 743 | 745 | 730 | 730 | 25,000 |
1989/02/06 | 740 | 743 | 738 | 743 | 31,000 |
1989/02/03 | 740 | 742 | 739 | 739 | 48,000 |
1989/02/02 | 740 | 740 | 735 | 739 | 31,000 |
1989/02/01 | 741 | 745 | 740 | 740 | 18,000 |
1989/01/31 | 740 | 748 | 739 | 741 | 36,000 |
1989/01/30 | 740 | 740 | 735 | 738 | 26,000 |
1989/01/28 | 730 | 735 | 730 | 733 | 20,000 |
1989/01/27 | 745 | 745 | 726 | 735 | 29,000 |
1989/01/26 | 715 | 758 | 710 | 758 | 127,000 |
1989/01/25 | 703 | 715 | 703 | 710 | 9,000 |
1989/01/24 | 705 | 719 | 701 | 701 | 34,000 |
1989/01/23 | 699 | 701 | 699 | 701 | 63,000 |
1989/01/20 | 710 | 710 | 681 | 681 | 39,000 |
1989/01/19 | 719 | 720 | 700 | 705 | 48,000 |
1989/01/18 | 685 | 710 | 683 | 706 | 37,000 |
1989/01/17 | 685 | 687 | 680 | 681 | 38,000 |
1989/01/13 | 675 | 682 | 672 | 675 | 35,000 |
1989/01/12 | 685 | 690 | 682 | 682 | 30,000 |
1989/01/11 | 652 | 678 | 650 | 678 | 49,000 |
1989/01/10 | 650 | 650 | 645 | 650 | 57,000 |
1989/01/09 | 640 | 650 | 640 | 645 | 23,000 |
1989/01/06 | 640 | 640 | 640 | 640 | 11,000 |
1989/01/05 | 650 | 650 | 647 | 647 | 12,000 |
1989/01/04 | 650 | 650 | 650 | 650 | 1,000 |