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 |
|---|---|---|---|---|---|
| 1991/12/30 | 675 | 680 | 675 | 680 | 3,000 |
| 1991/12/27 | 680 | 680 | 675 | 675 | 4,000 |
| 1991/12/26 | 667 | 667 | 667 | 667 | 1,000 |
| 1991/12/25 | 666 | 666 | 666 | 666 | 1,000 |
| 1991/12/24 | 675 | 680 | 666 | 666 | 3,000 |
| 1991/12/20 | 670 | 670 | 650 | 650 | 22,000 |
| 1991/12/19 | 675 | 675 | 675 | 675 | 10,000 |
| 1991/12/18 | 728 | 728 | 728 | 728 | 1,000 |
| 1991/12/17 | 730 | 730 | 730 | 730 | 2,000 |
| 1991/12/16 | 715 | 717 | 715 | 717 | 11,000 |
| 1991/12/13 | 685 | 710 | 685 | 710 | 6,000 |
| 1991/12/12 | 673 | 673 | 670 | 671 | 3,000 |
| 1991/12/11 | 685 | 685 | 670 | 670 | 7,000 |
| 1991/12/10 | 710 | 710 | 690 | 690 | 8,000 |
| 1991/12/09 | 715 | 720 | 715 | 720 | 5,000 |
| 1991/12/06 | 725 | 725 | 721 | 725 | 20,000 |
| 1991/12/05 | 720 | 730 | 720 | 725 | 18,000 |
| 1991/12/04 | 680 | 700 | 680 | 700 | 8,000 |
| 1991/12/03 | 680 | 681 | 680 | 680 | 7,000 |
| 1991/11/29 | 700 | 700 | 700 | 700 | 4,000 |
| 1991/11/28 | 707 | 707 | 691 | 700 | 7,000 |
| 1991/11/26 | 730 | 730 | 730 | 730 | 11,000 |
| 1991/11/25 | 735 | 736 | 735 | 736 | 6,000 |
| 1991/11/22 | 731 | 735 | 730 | 735 | 4,000 |
| 1991/11/21 | 730 | 730 | 730 | 730 | 2,000 |
| 1991/11/20 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/11/19 | 742 | 750 | 742 | 750 | 9,000 |
| 1991/11/18 | 742 | 742 | 742 | 742 | 8,000 |
| 1991/11/15 | 750 | 782 | 750 | 782 | 32,000 |
| 1991/11/14 | 760 | 760 | 755 | 755 | 8,000 |
| 1991/11/13 | 755 | 760 | 751 | 760 | 21,000 |
| 1991/11/12 | 760 | 760 | 760 | 760 | 2,000 |
| 1991/11/11 | 760 | 760 | 760 | 760 | 5,000 |
| 1991/11/08 | 760 | 760 | 760 | 760 | 2,000 |
| 1991/11/07 | 780 | 780 | 755 | 760 | 13,000 |
| 1991/11/06 | 771 | 780 | 770 | 780 | 6,000 |
| 1991/11/05 | 770 | 770 | 751 | 751 | 4,000 |
| 1991/11/01 | 779 | 779 | 760 | 760 | 11,000 |
| 1991/10/31 | 785 | 785 | 778 | 778 | 10,000 |
| 1991/10/30 | 800 | 800 | 781 | 781 | 8,000 |
| 1991/10/29 | 790 | 790 | 780 | 780 | 15,000 |
| 1991/10/28 | 791 | 791 | 780 | 780 | 8,000 |
| 1991/10/25 | 790 | 790 | 790 | 790 | 6,000 |
| 1991/10/24 | 752 | 767 | 752 | 767 | 44,000 |
| 1991/10/23 | 751 | 753 | 741 | 741 | 48,000 |
| 1991/10/22 | 760 | 760 | 753 | 753 | 18,000 |
| 1991/10/21 | 751 | 759 | 751 | 759 | 48,000 |
| 1991/10/18 | 750 | 759 | 750 | 751 | 11,000 |
| 1991/10/17 | 750 | 753 | 750 | 753 | 9,000 |
| 1991/10/16 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/10/15 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/10/14 | 780 | 780 | 775 | 775 | 7,000 |
| 1991/10/11 | 785 | 785 | 780 | 780 | 4,000 |
| 1991/10/09 | 790 | 790 | 780 | 780 | 11,000 |
| 1991/10/08 | 795 | 800 | 790 | 790 | 10,000 |
| 1991/10/07 | 800 | 800 | 800 | 800 | 14,000 |
| 1991/10/04 | 790 | 801 | 790 | 800 | 20,000 |
| 1991/10/03 | 785 | 790 | 785 | 786 | 15,000 |
| 1991/10/02 | 786 | 786 | 775 | 775 | 4,000 |
| 1991/10/01 | 790 | 790 | 775 | 775 | 22,000 |
| 1991/09/30 | 761 | 780 | 761 | 780 | 14,000 |
| 1991/09/27 | 761 | 761 | 761 | 761 | 2,000 |
| 1991/09/26 | 780 | 780 | 760 | 760 | 12,000 |
| 1991/09/25 | 755 | 783 | 755 | 783 | 15,000 |
| 1991/09/24 | 712 | 740 | 712 | 725 | 13,000 |
| 1991/09/20 | 709 | 712 | 709 | 711 | 23,000 |
| 1991/09/19 | 730 | 735 | 715 | 715 | 6,000 |
| 1991/09/18 | 720 | 720 | 715 | 720 | 12,000 |
| 1991/09/17 | 721 | 725 | 721 | 721 | 10,000 |
| 1991/09/13 | 709 | 709 | 690 | 700 | 10,000 |
| 1991/09/12 | 701 | 710 | 700 | 710 | 8,000 |
| 1991/09/11 | 706 | 706 | 700 | 700 | 5,000 |
| 1991/09/10 | 715 | 715 | 708 | 708 | 7,000 |
| 1991/09/09 | 725 | 725 | 710 | 710 | 3,000 |
| 1991/09/06 | 720 | 720 | 703 | 703 | 5,000 |
| 1991/09/05 | 700 | 701 | 695 | 701 | 7,000 |
| 1991/09/04 | 700 | 700 | 699 | 699 | 7,000 |
| 1991/09/03 | 715 | 715 | 714 | 714 | 2,000 |
| 1991/09/02 | 701 | 725 | 701 | 725 | 2,000 |
| 1991/08/30 | 700 | 700 | 695 | 695 | 2,000 |
| 1991/08/29 | 660 | 660 | 660 | 660 | 1,000 |
| 1991/08/28 | 680 | 680 | 660 | 660 | 4,000 |
| 1991/08/27 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/08/26 | 690 | 690 | 680 | 680 | 7,000 |
| 1991/08/23 | 719 | 719 | 700 | 705 | 14,000 |
| 1991/08/22 | 720 | 720 | 715 | 720 | 11,000 |
| 1991/08/21 | 625 | 665 | 625 | 665 | 20,000 |
| 1991/08/20 | 605 | 630 | 604 | 630 | 40,000 |
| 1991/08/19 | 670 | 670 | 650 | 650 | 24,000 |
| 1991/08/16 | 700 | 700 | 680 | 690 | 12,000 |
| 1991/08/15 | 719 | 719 | 700 | 700 | 34,000 |
| 1991/08/14 | 750 | 750 | 720 | 720 | 25,000 |
| 1991/08/13 | 751 | 755 | 750 | 750 | 15,000 |
| 1991/08/12 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/08/09 | 794 | 794 | 775 | 784 | 22,000 |
| 1991/08/08 | 790 | 790 | 785 | 785 | 3,000 |
| 1991/08/07 | 795 | 800 | 790 | 790 | 20,000 |
| 1991/08/06 | 824 | 824 | 800 | 800 | 22,000 |
| 1991/08/02 | 810 | 820 | 800 | 820 | 10,000 |
| 1991/08/01 | 830 | 830 | 820 | 820 | 8,000 |
| 1991/07/31 | 831 | 831 | 830 | 830 | 11,000 |
| 1991/07/30 | 815 | 830 | 815 | 830 | 14,000 |
| 1991/07/26 | 820 | 821 | 820 | 821 | 8,000 |
| 1991/07/25 | 821 | 825 | 820 | 820 | 15,000 |
| 1991/07/24 | 820 | 820 | 820 | 820 | 5,000 |
| 1991/07/23 | 820 | 820 | 820 | 820 | 6,000 |
| 1991/07/22 | 850 | 850 | 820 | 820 | 2,000 |
| 1991/07/19 | 850 | 855 | 850 | 850 | 4,000 |
| 1991/07/18 | 889 | 889 | 850 | 850 | 3,000 |
| 1991/07/17 | 890 | 890 | 875 | 875 | 10,000 |
| 1991/07/16 | 871 | 880 | 871 | 880 | 10,000 |
| 1991/07/15 | 900 | 904 | 891 | 891 | 8,000 |
| 1991/07/12 | 860 | 870 | 850 | 870 | 23,000 |
| 1991/07/11 | 820 | 820 | 801 | 801 | 19,000 |
| 1991/07/10 | 780 | 795 | 780 | 790 | 43,000 |
| 1991/07/09 | 795 | 795 | 775 | 775 | 8,000 |
| 1991/07/08 | 825 | 830 | 800 | 800 | 28,000 |
| 1991/07/05 | 850 | 865 | 830 | 830 | 20,000 |
| 1991/07/04 | 830 | 840 | 830 | 840 | 22,000 |
| 1991/07/03 | 891 | 891 | 891 | 891 | 15,000 |
| 1991/07/02 | 910 | 910 | 901 | 901 | 6,000 |
| 1991/07/01 | 900 | 901 | 900 | 901 | 12,000 |
| 1991/06/28 | 875 | 875 | 872 | 872 | 10,000 |
| 1991/06/27 | 880 | 885 | 872 | 872 | 22,000 |
| 1991/06/26 | 901 | 909 | 880 | 880 | 51,000 |
| 1991/06/25 | 900 | 901 | 900 | 901 | 21,000 |
| 1991/06/24 | 915 | 930 | 899 | 930 | 54,000 |
| 1991/06/21 | 890 | 890 | 870 | 877 | 17,000 |
| 1991/06/20 | 860 | 900 | 860 | 867 | 43,000 |
| 1991/06/19 | 905 | 915 | 880 | 880 | 45,000 |
| 1991/06/18 | 900 | 900 | 890 | 900 | 49,000 |
| 1991/06/17 | 920 | 920 | 896 | 896 | 8,000 |
| 1991/06/14 | 925 | 925 | 905 | 905 | 22,000 |
| 1991/06/13 | 916 | 937 | 915 | 925 | 40,000 |
| 1991/06/12 | 898 | 910 | 898 | 910 | 46,000 |
| 1991/06/11 | 891 | 900 | 891 | 900 | 8,000 |
| 1991/06/10 | 890 | 895 | 890 | 895 | 12,000 |
| 1991/06/07 | 899 | 900 | 896 | 896 | 15,000 |
| 1991/06/06 | 920 | 920 | 896 | 899 | 18,000 |
| 1991/06/05 | 929 | 929 | 915 | 915 | 14,000 |
| 1991/06/04 | 911 | 940 | 911 | 935 | 17,000 |
| 1991/06/03 | 936 | 940 | 910 | 910 | 37,000 |
| 1991/05/31 | 940 | 942 | 935 | 935 | 27,000 |
| 1991/05/30 | 910 | 930 | 910 | 920 | 39,000 |
| 1991/05/29 | 915 | 931 | 910 | 910 | 17,000 |
| 1991/05/28 | 910 | 910 | 898 | 898 | 19,000 |
| 1991/05/27 | 930 | 930 | 910 | 910 | 19,000 |
| 1991/05/24 | 925 | 930 | 920 | 930 | 37,000 |
| 1991/05/23 | 940 | 940 | 920 | 920 | 50,000 |
| 1991/05/22 | 955 | 955 | 940 | 941 | 20,000 |
| 1991/05/21 | 964 | 964 | 940 | 940 | 8,000 |
| 1991/05/20 | 945 | 960 | 943 | 955 | 19,000 |
| 1991/05/17 | 945 | 953 | 936 | 936 | 17,000 |
| 1991/05/16 | 950 | 970 | 950 | 950 | 22,000 |
| 1991/05/15 | 955 | 955 | 951 | 951 | 24,000 |
| 1991/05/14 | 962 | 964 | 950 | 954 | 47,000 |
| 1991/05/13 | 975 | 977 | 970 | 970 | 59,000 |
| 1991/05/10 | 984 | 984 | 972 | 980 | 105,000 |
| 1991/05/09 | 975 | 980 | 967 | 980 | 66,000 |
| 1991/05/08 | 992 | 994 | 974 | 985 | 89,000 |
| 1991/05/07 | 985 | 1,010 | 985 | 990 | 355,000 |
| 1991/05/02 | 970 | 982 | 969 | 975 | 109,000 |
| 1991/05/01 | 977 | 991 | 970 | 970 | 514,000 |
| 1991/04/30 | 955 | 983 | 954 | 970 | 552,000 |
| 1991/04/26 | 928 | 960 | 928 | 950 | 429,000 |
| 1991/04/25 | 930 | 940 | 920 | 932 | 151,000 |
| 1991/04/24 | 910 | 942 | 910 | 920 | 186,000 |
| 1991/04/23 | 915 | 915 | 901 | 905 | 46,000 |
| 1991/04/22 | 910 | 920 | 910 | 920 | 41,000 |
| 1991/04/19 | 905 | 920 | 905 | 920 | 29,000 |
| 1991/04/18 | 905 | 930 | 905 | 930 | 19,000 |
| 1991/04/17 | 905 | 925 | 905 | 905 | 35,000 |
| 1991/04/16 | 935 | 935 | 915 | 915 | 20,000 |
| 1991/04/15 | 925 | 935 | 916 | 935 | 103,000 |
| 1991/04/12 | 925 | 925 | 905 | 910 | 21,000 |
| 1991/04/11 | 920 | 935 | 915 | 923 | 129,000 |
| 1991/04/10 | 920 | 920 | 880 | 880 | 66,000 |
| 1991/04/09 | 895 | 920 | 880 | 920 | 21,000 |
| 1991/04/08 | 880 | 890 | 880 | 890 | 23,000 |
| 1991/04/05 | 900 | 905 | 890 | 890 | 63,000 |
| 1991/04/04 | 916 | 920 | 908 | 908 | 53,000 |
| 1991/04/03 | 915 | 925 | 900 | 915 | 149,000 |
| 1991/04/02 | 875 | 915 | 875 | 915 | 75,000 |
| 1991/04/01 | 870 | 875 | 870 | 875 | 8,000 |
| 1991/03/29 | 850 | 860 | 830 | 860 | 33,000 |
| 1991/03/28 | 850 | 850 | 839 | 850 | 17,000 |
| 1991/03/27 | 835 | 850 | 835 | 845 | 14,000 |
| 1991/03/26 | 840 | 842 | 830 | 835 | 22,000 |
| 1991/03/25 | 840 | 841 | 829 | 829 | 27,000 |
| 1991/03/22 | 855 | 855 | 840 | 840 | 33,000 |
| 1991/03/20 | 865 | 865 | 844 | 851 | 65,000 |
| 1991/03/19 | 895 | 895 | 870 | 870 | 65,000 |
| 1991/03/18 | 885 | 900 | 880 | 900 | 28,000 |
| 1991/03/15 | 915 | 915 | 885 | 885 | 43,000 |
| 1991/03/14 | 953 | 953 | 925 | 925 | 85,000 |
| 1991/03/13 | 925 | 955 | 916 | 953 | 295,000 |
| 1991/03/12 | 900 | 928 | 894 | 928 | 328,000 |
| 1991/03/11 | 840 | 897 | 840 | 897 | 133,000 |
| 1991/03/08 | 825 | 840 | 825 | 840 | 19,000 |
| 1991/03/07 | 873 | 873 | 845 | 848 | 64,000 |
| 1991/03/06 | 850 | 879 | 850 | 873 | 70,000 |
| 1991/03/05 | 855 | 855 | 845 | 845 | 33,000 |
| 1991/03/04 | 820 | 870 | 816 | 860 | 201,000 |
| 1991/03/01 | 815 | 825 | 810 | 816 | 83,000 |
| 1991/02/28 | 780 | 820 | 780 | 805 | 108,000 |
| 1991/02/27 | 778 | 778 | 778 | 778 | 6,000 |
| 1991/02/26 | 785 | 785 | 779 | 779 | 34,000 |
| 1991/02/25 | 775 | 785 | 770 | 785 | 28,000 |
| 1991/02/22 | 765 | 775 | 760 | 775 | 31,000 |
| 1991/02/21 | 720 | 750 | 720 | 750 | 32,000 |
| 1991/02/20 | 700 | 730 | 700 | 720 | 43,000 |
| 1991/02/19 | 710 | 710 | 700 | 707 | 40,000 |
| 1991/02/18 | 710 | 710 | 705 | 710 | 42,000 |
| 1991/02/15 | 700 | 700 | 690 | 690 | 35,000 |
| 1991/02/14 | 700 | 710 | 690 | 710 | 52,000 |
| 1991/02/13 | 700 | 700 | 690 | 700 | 15,000 |
| 1991/02/12 | 700 | 700 | 690 | 690 | 22,000 |
| 1991/02/08 | 690 | 691 | 680 | 691 | 43,000 |
| 1991/02/07 | 690 | 690 | 680 | 680 | 2,000 |
| 1991/02/06 | 690 | 690 | 680 | 680 | 10,000 |
| 1991/02/05 | 650 | 690 | 647 | 690 | 17,000 |
| 1991/02/04 | 645 | 650 | 645 | 650 | 13,000 |
| 1991/02/01 | 635 | 650 | 635 | 636 | 21,000 |
| 1991/01/31 | 648 | 648 | 635 | 635 | 10,000 |
| 1991/01/30 | 630 | 630 | 630 | 630 | 6,000 |
| 1991/01/29 | 632 | 632 | 630 | 630 | 5,000 |
| 1991/01/28 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/01/25 | 635 | 640 | 630 | 640 | 11,000 |
| 1991/01/24 | 620 | 630 | 620 | 630 | 37,000 |
| 1991/01/23 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/01/22 | 630 | 640 | 630 | 640 | 43,000 |
| 1991/01/21 | 630 | 640 | 630 | 640 | 6,000 |
| 1991/01/18 | 610 | 643 | 610 | 640 | 23,000 |
| 1991/01/17 | 595 | 595 | 590 | 595 | 18,000 |
| 1991/01/16 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/01/14 | 595 | 600 | 590 | 600 | 10,000 |
| 1991/01/11 | 600 | 610 | 591 | 600 | 57,000 |
| 1991/01/10 | 600 | 601 | 600 | 600 | 9,000 |
| 1991/01/09 | 595 | 610 | 595 | 610 | 4,000 |
| 1991/01/08 | 620 | 620 | 600 | 600 | 8,000 |
| 1991/01/07 | 625 | 625 | 625 | 625 | 2,000 |
| 1991/01/04 | 629 | 629 | 620 | 620 | 5,000 |