日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 620 620 610 610 3,000
1990/12/27 620 623 620 623 9,000
1990/12/26 635 635 631 631 3,000
1990/12/25 660 660 651 651 22,000
1990/12/21 665 675 665 665 8,000
1990/12/20 700 705 675 690 120,000
1990/12/19 710 710 705 705 8,000
1990/12/18 719 719 710 710 6,000
1990/12/17 720 720 720 720 10,000
1990/12/14 710 720 710 720 9,000
1990/12/13 700 700 700 700 3,000
1990/12/12 685 700 680 700 16,000
1990/12/11 680 680 680 680 9,000
1990/12/10 660 660 660 660 4,000
1990/12/07 625 635 625 635 20,000
1990/12/06 620 625 610 625 21,000
1990/12/05 610 625 590 610 41,000
1990/12/04 635 635 620 625 48,000
1990/12/03 635 635 635 635 23,000
1990/11/30 650 650 620 620 26,000
1990/11/29 670 675 670 675 11,000
1990/11/28 700 700 675 675 24,000
1990/11/27 699 700 699 699 18,000
1990/11/26 700 700 700 700 4,000
1990/11/22 715 715 709 710 20,000
1990/11/21 740 740 725 725 68,000
1990/11/20 730 730 715 730 5,000
1990/11/19 740 740 730 740 14,000
1990/11/16 750 760 721 721 54,000
1990/11/15 745 747 745 747 28,000
1990/11/14 740 750 740 750 20,000
1990/11/13 745 745 735 735 25,000
1990/11/09 735 735 735 735 4,000
1990/11/08 780 780 750 750 3,000
1990/11/07 785 785 780 780 5,000
1990/11/06 800 800 800 800 1,000
1990/11/05 791 795 791 795 3,000
1990/11/02 785 785 785 785 9,000
1990/11/01 835 835 830 830 23,000
1990/10/31 837 837 820 825 15,000
1990/10/30 850 850 837 837 9,000
1990/10/29 865 865 865 865 4,000
1990/10/26 810 865 810 865 23,000
1990/10/25 760 800 755 800 31,000
1990/10/24 760 760 760 760 33,000
1990/10/23 799 799 785 785 30,000
1990/10/22 780 799 780 799 26,000
1990/10/19 735 765 735 765 25,000
1990/10/18 700 703 700 703 15,000
1990/10/17 685 691 685 691 41,000
1990/10/16 685 689 685 687 29,000
1990/10/15 675 687 675 687 14,000
1990/10/12 675 680 675 680 11,000
1990/10/11 680 685 675 685 36,000
1990/10/09 670 680 665 680 39,000
1990/10/08 670 670 670 670 13,000
1990/10/05 650 661 650 660 35,000
1990/10/04 630 650 630 640 36,000
1990/10/03 620 630 613 630 32,000
1990/10/02 605 620 590 615 58,000
1990/09/28 665 665 660 660 80,000
1990/09/26 725 731 700 700 18,000
1990/09/25 751 753 745 753 10,000
1990/09/21 760 760 750 760 13,000
1990/09/20 771 780 760 780 19,000
1990/09/19 780 780 780 780 6,000
1990/09/18 781 781 772 780 10,000
1990/09/17 780 790 780 780 10,000
1990/09/14 810 810 790 790 20,000
1990/09/13 810 810 810 810 14,000
1990/09/12 820 820 800 810 5,000
1990/09/11 810 825 810 820 12,000
1990/09/10 780 780 780 780 21,000
1990/09/07 795 795 770 785 11,000
1990/09/06 800 800 785 795 28,000
1990/09/05 820 820 790 800 15,000
1990/09/04 850 850 830 830 6,000
1990/09/03 853 860 853 860 4,000
1990/08/31 825 825 800 820 14,000
1990/08/30 810 817 790 790 31,000
1990/08/29 809 820 809 810 26,000
1990/08/28 815 820 800 800 59,000
1990/08/27 795 805 780 780 45,000
1990/08/24 820 820 795 800 29,000
1990/08/23 870 870 830 830 24,000
1990/08/22 900 900 855 879 26,000
1990/08/21 900 905 900 905 39,000
1990/08/20 902 910 900 900 30,000
1990/08/17 930 930 910 910 59,000
1990/08/16 925 940 925 940 35,000
1990/08/15 890 925 890 925 30,000
1990/08/14 870 875 860 875 28,000
1990/08/13 875 875 875 875 10,000
1990/08/10 970 971 959 959 14,000
1990/08/09 965 980 965 966 15,000
1990/08/08 940 975 930 960 25,000
1990/08/07 920 950 920 950 43,000
1990/08/06 1,040 1,040 990 996 28,000
1990/08/03 1,100 1,100 1,050 1,050 47,000
1990/08/02 1,110 1,120 1,090 1,100 43,000
1990/08/01 1,130 1,170 1,130 1,130 170,000
1990/07/31 1,040 1,120 1,040 1,120 134,000
1990/07/30 1,090 1,090 1,040 1,040 23,000
1990/07/27 1,090 1,130 1,090 1,100 49,000
1990/07/26 1,100 1,110 1,090 1,100 48,000
1990/07/25 1,080 1,100 1,070 1,100 53,000
1990/07/24 1,090 1,100 1,070 1,090 41,000
1990/07/23 1,120 1,120 1,100 1,100 48,000
1990/07/20 1,140 1,150 1,120 1,120 53,000
1990/07/19 1,140 1,180 1,130 1,170 130,000
1990/07/18 1,120 1,140 1,110 1,120 46,000
1990/07/17 1,150 1,150 1,110 1,130 139,000
1990/07/16 1,200 1,200 1,160 1,160 73,000
1990/07/13 1,150 1,200 1,150 1,190 286,000
1990/07/12 1,160 1,170 1,150 1,150 127,000
1990/07/11 1,150 1,180 1,140 1,150 202,000
1990/07/10 1,210 1,220 1,140 1,140 480,000
1990/07/09 1,130 1,200 1,120 1,200 714,000
1990/07/06 1,070 1,130 1,060 1,130 567,000
1990/07/05 1,090 1,090 1,060 1,070 261,000
1990/07/04 1,080 1,100 1,060 1,090 570,000
1990/07/03 965 1,020 965 1,020 130,000
1990/07/02 950 960 940 960 54,000
1990/06/29 915 930 913 925 53,000
1990/06/28 915 925 915 915 16,000
1990/06/27 905 916 900 912 27,000
1990/06/26 911 911 900 900 22,000
1990/06/25 921 921 910 913 24,000
1990/06/22 940 940 916 916 29,000
1990/06/21 959 959 921 935 27,000
1990/06/20 935 965 930 955 51,000
1990/06/19 941 950 935 935 42,000
1990/06/18 940 940 930 940 36,000
1990/06/15 950 950 920 928 33,000
1990/06/14 950 950 941 941 36,000
1990/06/13 910 930 900 930 36,000
1990/06/12 920 920 910 910 35,000
1990/06/11 911 920 910 910 19,000
1990/06/08 911 912 910 910 24,000
1990/06/07 918 918 910 910 19,000
1990/06/06 910 920 910 915 20,000
1990/06/05 920 920 910 910 25,000
1990/06/04 911 920 910 920 24,000
1990/06/01 920 920 910 910 39,000
1990/05/31 918 918 910 918 7,000
1990/05/30 918 918 900 910 18,000
1990/05/29 920 920 915 915 14,000
1990/05/28 940 940 921 921 16,000
1990/05/25 945 945 920 925 35,000
1990/05/24 944 959 935 940 18,000
1990/05/23 955 955 930 945 53,000
1990/05/22 955 965 955 960 78,000
1990/05/21 960 965 950 965 86,000
1990/05/18 965 965 950 960 109,000
1990/05/17 945 968 935 955 57,000
1990/05/16 935 965 930 945 117,000
1990/05/15 875 925 875 920 139,000
1990/05/14 870 880 869 880 8,000
1990/05/11 850 856 845 851 33,000
1990/05/10 825 830 825 830 11,000
1990/05/09 825 825 811 825 19,000
1990/05/08 825 825 815 825 21,000
1990/05/07 775 782 775 782 10,000
1990/05/02 775 775 775 775 13,000
1990/05/01 790 790 780 780 3,000
1990/04/27 810 810 809 809 13,000
1990/04/26 799 800 799 799 9,000
1990/04/25 780 788 780 788 19,000
1990/04/24 775 780 775 780 4,000
1990/04/23 770 785 770 780 5,000
1990/04/20 760 780 760 779 53,000
1990/04/19 760 760 750 760 3,000
1990/04/18 745 750 730 750 46,000
1990/04/17 770 770 745 745 14,000
1990/04/16 780 780 780 780 1,000
1990/04/13 780 800 780 800 33,000
1990/04/12 820 820 780 780 12,000
1990/04/11 800 810 800 810 15,000
1990/04/10 795 800 790 800 43,000
1990/04/09 720 799 720 799 37,000
1990/04/06 695 705 690 705 38,000
1990/04/04 800 800 757 757 48,000
1990/04/03 830 830 800 806 42,000
1990/04/02 875 875 850 850 55,000
1990/03/30 890 895 890 890 25,000
1990/03/29 900 905 900 900 14,000
1990/03/28 902 902 880 890 22,000
1990/03/27 875 902 875 902 57,000
1990/03/26 835 870 830 870 35,000
1990/03/23 815 820 815 820 15,000
1990/03/22 810 810 810 810 38,000
1990/03/20 930 930 900 900 25,000
1990/03/19 990 1,000 950 950 33,000
1990/03/16 1,000 1,020 990 990 25,000
1990/03/15 990 1,020 980 1,000 24,000
1990/03/14 1,000 1,020 1,000 1,000 46,000
1990/03/13 1,030 1,030 1,000 1,000 39,000
1990/03/12 1,030 1,040 1,030 1,030 20,000
1990/03/09 1,030 1,040 1,030 1,030 32,000
1990/03/08 1,030 1,040 1,020 1,040 58,000
1990/03/07 1,060 1,060 1,000 1,030 80,000
1990/03/06 1,060 1,060 1,050 1,060 66,000
1990/03/05 1,050 1,060 1,040 1,060 81,000
1990/03/02 1,020 1,050 1,020 1,050 38,000
1990/03/01 1,030 1,040 1,010 1,010 84,000
1990/02/28 985 1,030 985 985 113,000
1990/02/27 985 1,010 980 980 52,000
1990/02/26 1,050 1,050 970 970 111,000
1990/02/23 1,040 1,060 1,040 1,050 165,000
1990/02/22 1,030 1,030 1,000 1,030 75,000
1990/02/21 1,060 1,060 1,020 1,020 54,000
1990/02/20 1,060 1,070 1,040 1,050 111,000
1990/02/19 1,060 1,070 1,040 1,060 68,000
1990/02/16 1,040 1,050 1,010 1,040 63,000
1990/02/15 1,060 1,060 1,040 1,040 90,000
1990/02/14 1,070 1,070 1,040 1,060 94,000
1990/02/13 1,080 1,080 1,060 1,070 161,000
1990/02/09 1,070 1,090 1,050 1,080 429,000
1990/02/08 1,030 1,050 1,030 1,050 274,000
1990/02/07 1,040 1,040 1,000 1,030 177,000
1990/02/06 975 1,030 971 1,030 123,000
1990/02/05 970 979 970 971 27,000
1990/02/02 960 974 960 970 13,000
1990/02/01 960 965 960 965 10,000
1990/01/31 960 960 960 960 4,000
1990/01/30 970 970 960 960 33,000
1990/01/29 980 980 980 980 7,000
1990/01/26 985 986 970 980 22,000
1990/01/25 990 990 980 982 47,000
1990/01/24 990 998 985 990 34,000
1990/01/23 980 990 980 990 18,000
1990/01/22 955 965 955 955 11,000
1990/01/19 980 980 955 960 22,000
1990/01/18 1,000 1,000 986 986 30,000
1990/01/17 999 1,000 986 1,000 33,000
1990/01/16 976 985 959 980 55,000
1990/01/12 1,000 1,000 995 996 46,000
1990/01/11 1,000 1,010 1,000 1,000 27,000
1990/01/10 1,020 1,020 1,000 1,010 50,000
1990/01/09 1,020 1,020 1,010 1,010 109,000
1990/01/08 1,000 1,010 995 1,010 62,000
1990/01/05 990 1,000 990 995 30,000
1990/01/04 1,000 1,000 990 990 21,000

このページの先頭へ