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 |