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 |
---|---|---|---|---|---|
1994/12/30 | 452 | 452 | 451 | 452 | 11,000 |
1994/12/29 | 436 | 458 | 435 | 458 | 45,000 |
1994/12/28 | 429 | 435 | 429 | 435 | 15,000 |
1994/12/27 | 421 | 429 | 421 | 429 | 16,000 |
1994/12/26 | 436 | 436 | 433 | 433 | 23,000 |
1994/12/22 | 402 | 410 | 401 | 403 | 30,000 |
1994/12/21 | 396 | 400 | 395 | 400 | 25,000 |
1994/12/20 | 398 | 398 | 392 | 395 | 12,000 |
1994/12/19 | 400 | 401 | 400 | 401 | 6,000 |
1994/12/16 | 395 | 395 | 395 | 395 | 8,000 |
1994/12/15 | 400 | 400 | 400 | 400 | 8,000 |
1994/12/14 | 396 | 400 | 392 | 392 | 4,000 |
1994/12/13 | 398 | 400 | 396 | 396 | 16,000 |
1994/12/12 | 405 | 405 | 400 | 400 | 2,000 |
1994/12/09 | 415 | 415 | 415 | 415 | 9,000 |
1994/12/08 | 403 | 409 | 402 | 409 | 18,000 |
1994/12/07 | 404 | 404 | 400 | 404 | 10,000 |
1994/12/06 | 415 | 415 | 410 | 410 | 16,000 |
1994/12/05 | 420 | 420 | 410 | 410 | 8,000 |
1994/12/02 | 405 | 405 | 400 | 405 | 23,000 |
1994/12/01 | 406 | 406 | 406 | 406 | 6,000 |
1994/11/30 | 401 | 401 | 400 | 400 | 8,000 |
1994/11/29 | 396 | 396 | 390 | 390 | 7,000 |
1994/11/28 | 400 | 400 | 390 | 390 | 16,000 |
1994/11/25 | 400 | 400 | 400 | 400 | 8,000 |
1994/11/24 | 400 | 401 | 400 | 400 | 21,000 |
1994/11/22 | 415 | 415 | 410 | 410 | 9,000 |
1994/11/21 | 421 | 425 | 410 | 410 | 9,000 |
1994/11/18 | 420 | 425 | 420 | 425 | 18,000 |
1994/11/17 | 428 | 428 | 428 | 428 | 2,000 |
1994/11/16 | 429 | 429 | 429 | 429 | 1,000 |
1994/11/15 | 424 | 424 | 415 | 415 | 4,000 |
1994/11/14 | 421 | 421 | 420 | 421 | 4,000 |
1994/11/11 | 433 | 439 | 420 | 420 | 14,000 |
1994/11/10 | 446 | 446 | 440 | 440 | 2,000 |
1994/11/09 | 451 | 451 | 445 | 445 | 4,000 |
1994/11/08 | 451 | 451 | 451 | 451 | 4,000 |
1994/11/07 | 468 | 468 | 462 | 462 | 7,000 |
1994/11/04 | 471 | 471 | 471 | 471 | 4,000 |
1994/11/02 | 460 | 460 | 460 | 460 | 2,000 |
1994/11/01 | 464 | 464 | 453 | 453 | 4,000 |
1994/10/31 | 460 | 460 | 451 | 451 | 3,000 |
1994/10/28 | 471 | 471 | 471 | 471 | 1,000 |
1994/10/27 | 483 | 483 | 483 | 483 | 1,000 |
1994/10/24 | 482 | 487 | 482 | 487 | 7,000 |
1994/10/21 | 483 | 483 | 482 | 482 | 12,000 |
1994/10/20 | 482 | 482 | 482 | 482 | 6,000 |
1994/10/19 | 490 | 490 | 490 | 490 | 9,000 |
1994/10/18 | 460 | 460 | 460 | 460 | 2,000 |
1994/10/17 | 460 | 460 | 455 | 460 | 7,000 |
1994/10/14 | 460 | 460 | 456 | 456 | 6,000 |
1994/10/13 | 448 | 460 | 448 | 460 | 11,000 |
1994/10/12 | 442 | 442 | 440 | 442 | 12,000 |
1994/10/11 | 445 | 445 | 440 | 442 | 15,000 |
1994/10/07 | 446 | 447 | 445 | 447 | 4,000 |
1994/10/06 | 445 | 450 | 445 | 450 | 12,000 |
1994/10/05 | 455 | 459 | 445 | 445 | 16,000 |
1994/10/04 | 448 | 448 | 446 | 446 | 6,000 |
1994/09/30 | 445 | 448 | 445 | 448 | 2,000 |
1994/09/29 | 441 | 445 | 441 | 445 | 8,000 |
1994/09/27 | 456 | 456 | 446 | 446 | 8,000 |
1994/09/22 | 450 | 455 | 445 | 455 | 12,000 |
1994/09/21 | 441 | 441 | 440 | 441 | 27,000 |
1994/09/20 | 446 | 450 | 441 | 441 | 15,000 |
1994/09/19 | 450 | 450 | 440 | 440 | 11,000 |
1994/09/16 | 460 | 460 | 450 | 450 | 10,000 |
1994/09/14 | 465 | 465 | 460 | 460 | 21,000 |
1994/09/13 | 474 | 474 | 465 | 465 | 5,000 |
1994/09/12 | 472 | 472 | 471 | 471 | 2,000 |
1994/09/09 | 476 | 476 | 471 | 471 | 17,000 |
1994/09/08 | 460 | 470 | 460 | 470 | 4,000 |
1994/09/07 | 480 | 480 | 460 | 470 | 25,000 |
1994/09/06 | 489 | 489 | 482 | 482 | 6,000 |
1994/09/05 | 498 | 498 | 489 | 489 | 7,000 |
1994/09/02 | 499 | 500 | 495 | 495 | 5,000 |
1994/09/01 | 491 | 491 | 491 | 491 | 3,000 |
1994/08/29 | 505 | 505 | 505 | 505 | 3,000 |
1994/08/26 | 499 | 499 | 496 | 498 | 6,000 |
1994/08/25 | 497 | 497 | 496 | 496 | 4,000 |
1994/08/23 | 500 | 500 | 496 | 497 | 8,000 |
1994/08/22 | 515 | 515 | 498 | 498 | 7,000 |
1994/08/19 | 515 | 515 | 506 | 506 | 3,000 |
1994/08/18 | 515 | 515 | 508 | 515 | 6,000 |
1994/08/17 | 508 | 508 | 506 | 508 | 5,000 |
1994/08/16 | 506 | 510 | 506 | 507 | 9,000 |
1994/08/15 | 510 | 510 | 510 | 510 | 1,000 |
1994/08/12 | 524 | 525 | 524 | 525 | 2,000 |
1994/08/11 | 510 | 519 | 510 | 519 | 19,000 |
1994/08/10 | 540 | 540 | 510 | 510 | 10,000 |
1994/08/09 | 559 | 559 | 540 | 545 | 22,000 |
1994/08/08 | 522 | 561 | 522 | 560 | 116,000 |
1994/08/05 | 490 | 520 | 490 | 520 | 60,000 |
1994/08/04 | 490 | 490 | 489 | 489 | 21,000 |
1994/08/03 | 492 | 493 | 490 | 490 | 29,000 |
1994/08/02 | 492 | 492 | 490 | 490 | 22,000 |
1994/08/01 | 491 | 492 | 491 | 492 | 4,000 |
1994/07/29 | 490 | 491 | 490 | 491 | 3,000 |
1994/07/27 | 495 | 495 | 490 | 490 | 9,000 |
1994/07/26 | 500 | 500 | 500 | 500 | 2,000 |
1994/07/25 | 520 | 520 | 510 | 510 | 6,000 |
1994/07/22 | 522 | 522 | 520 | 520 | 13,000 |
1994/07/21 | 530 | 530 | 521 | 521 | 21,000 |
1994/07/20 | 526 | 526 | 523 | 525 | 21,000 |
1994/07/19 | 540 | 540 | 526 | 526 | 28,000 |
1994/07/18 | 535 | 535 | 530 | 535 | 21,000 |
1994/07/15 | 530 | 535 | 530 | 533 | 22,000 |
1994/07/14 | 530 | 539 | 530 | 530 | 20,000 |
1994/07/13 | 530 | 530 | 521 | 523 | 11,000 |
1994/07/12 | 539 | 539 | 539 | 539 | 2,000 |
1994/07/08 | 545 | 545 | 540 | 540 | 5,000 |
1994/07/07 | 540 | 540 | 538 | 540 | 18,000 |
1994/07/06 | 540 | 540 | 537 | 537 | 9,000 |
1994/07/05 | 550 | 560 | 550 | 560 | 7,000 |
1994/07/04 | 536 | 536 | 532 | 532 | 5,000 |
1994/07/01 | 540 | 540 | 531 | 531 | 17,000 |
1994/06/30 | 530 | 536 | 530 | 536 | 10,000 |
1994/06/29 | 540 | 540 | 536 | 536 | 9,000 |
1994/06/28 | 540 | 549 | 540 | 549 | 6,000 |
1994/06/27 | 548 | 549 | 538 | 540 | 8,000 |
1994/06/24 | 564 | 564 | 560 | 560 | 6,000 |
1994/06/23 | 540 | 565 | 540 | 565 | 12,000 |
1994/06/22 | 544 | 550 | 544 | 550 | 15,000 |
1994/06/21 | 565 | 569 | 560 | 560 | 21,000 |
1994/06/20 | 586 | 587 | 566 | 566 | 21,000 |
1994/06/17 | 575 | 577 | 572 | 576 | 11,000 |
1994/06/16 | 566 | 580 | 566 | 566 | 52,000 |
1994/06/15 | 582 | 582 | 571 | 571 | 24,000 |
1994/06/14 | 580 | 582 | 565 | 582 | 40,000 |
1994/06/13 | 579 | 580 | 565 | 570 | 37,000 |
1994/06/10 | 566 | 583 | 565 | 582 | 45,000 |
1994/06/09 | 570 | 570 | 566 | 566 | 15,000 |
1994/06/08 | 575 | 575 | 565 | 571 | 55,000 |
1994/06/07 | 560 | 585 | 559 | 580 | 191,000 |
1994/06/06 | 575 | 575 | 554 | 559 | 49,000 |
1994/06/03 | 536 | 585 | 535 | 565 | 396,000 |
1994/06/02 | 522 | 535 | 521 | 535 | 69,000 |
1994/06/01 | 499 | 520 | 499 | 520 | 29,000 |
1994/05/31 | 494 | 494 | 493 | 493 | 5,000 |
1994/05/30 | 490 | 494 | 490 | 494 | 5,000 |
1994/05/27 | 488 | 488 | 485 | 486 | 14,000 |
1994/05/26 | 487 | 487 | 486 | 486 | 6,000 |
1994/05/25 | 486 | 486 | 486 | 486 | 3,000 |
1994/05/24 | 482 | 482 | 481 | 481 | 4,000 |
1994/05/23 | 490 | 490 | 486 | 486 | 9,000 |
1994/05/20 | 482 | 482 | 482 | 482 | 20,000 |
1994/05/19 | 491 | 491 | 480 | 480 | 18,000 |
1994/05/18 | 490 | 494 | 490 | 494 | 7,000 |
1994/05/17 | 492 | 492 | 490 | 490 | 9,000 |
1994/05/13 | 491 | 492 | 491 | 492 | 8,000 |
1994/05/12 | 492 | 492 | 492 | 492 | 3,000 |
1994/05/11 | 490 | 490 | 490 | 490 | 5,000 |
1994/05/10 | 490 | 490 | 490 | 490 | 2,000 |
1994/05/09 | 500 | 500 | 490 | 490 | 4,000 |
1994/05/06 | 505 | 505 | 505 | 505 | 4,000 |
1994/05/02 | 490 | 490 | 490 | 490 | 8,000 |
1994/04/28 | 494 | 500 | 493 | 500 | 9,000 |
1994/04/27 | 490 | 490 | 490 | 490 | 6,000 |
1994/04/26 | 501 | 510 | 496 | 501 | 9,000 |
1994/04/25 | 520 | 520 | 510 | 510 | 11,000 |
1994/04/22 | 523 | 525 | 510 | 512 | 41,000 |
1994/04/21 | 519 | 528 | 517 | 520 | 47,000 |
1994/04/20 | 530 | 535 | 518 | 519 | 55,000 |
1994/04/19 | 515 | 530 | 515 | 518 | 90,000 |
1994/04/18 | 493 | 520 | 493 | 510 | 112,000 |
1994/04/15 | 487 | 493 | 487 | 488 | 6,000 |
1994/04/14 | 493 | 494 | 485 | 485 | 9,000 |
1994/04/13 | 484 | 493 | 484 | 493 | 27,000 |
1994/04/12 | 490 | 490 | 483 | 488 | 18,000 |
1994/04/11 | 476 | 494 | 476 | 494 | 35,000 |
1994/04/08 | 475 | 480 | 460 | 464 | 26,000 |
1994/04/07 | 475 | 475 | 474 | 475 | 12,000 |
1994/04/06 | 475 | 478 | 472 | 475 | 17,000 |
1994/04/05 | 472 | 473 | 471 | 473 | 14,000 |
1994/04/04 | 480 | 480 | 468 | 468 | 3,000 |
1994/04/01 | 455 | 482 | 455 | 482 | 24,000 |
1994/03/31 | 460 | 460 | 455 | 455 | 6,000 |
1994/03/30 | 467 | 467 | 460 | 460 | 14,000 |
1994/03/29 | 473 | 473 | 473 | 473 | 1,000 |
1994/03/28 | 473 | 473 | 470 | 473 | 17,000 |
1994/03/25 | 478 | 478 | 473 | 473 | 5,000 |
1994/03/24 | 475 | 478 | 475 | 478 | 10,000 |
1994/03/23 | 473 | 475 | 473 | 473 | 10,000 |
1994/03/22 | 481 | 488 | 476 | 476 | 20,000 |
1994/03/18 | 475 | 484 | 475 | 484 | 21,000 |
1994/03/17 | 476 | 485 | 474 | 475 | 29,000 |
1994/03/16 | 485 | 485 | 473 | 475 | 10,000 |
1994/03/15 | 480 | 489 | 480 | 489 | 7,000 |
1994/03/14 | 455 | 471 | 455 | 471 | 17,000 |
1994/03/11 | 461 | 461 | 461 | 461 | 10,000 |
1994/03/10 | 460 | 460 | 458 | 458 | 3,000 |
1994/03/09 | 460 | 460 | 455 | 455 | 6,000 |
1994/03/08 | 470 | 470 | 470 | 470 | 1,000 |
1994/03/07 | 481 | 481 | 481 | 481 | 1,000 |
1994/03/04 | 480 | 482 | 480 | 481 | 32,000 |
1994/03/03 | 482 | 487 | 481 | 481 | 10,000 |
1994/03/02 | 498 | 498 | 490 | 491 | 41,000 |
1994/03/01 | 490 | 498 | 490 | 496 | 63,000 |
1994/02/28 | 484 | 499 | 484 | 490 | 44,000 |
1994/02/25 | 470 | 487 | 468 | 484 | 67,000 |
1994/02/24 | 451 | 475 | 451 | 459 | 48,000 |
1994/02/23 | 428 | 445 | 428 | 445 | 12,000 |
1994/02/21 | 428 | 428 | 425 | 428 | 8,000 |
1994/02/18 | 428 | 428 | 428 | 428 | 2,000 |
1994/02/17 | 439 | 439 | 439 | 439 | 1,000 |
1994/02/16 | 426 | 440 | 426 | 439 | 5,000 |
1994/02/15 | 427 | 427 | 424 | 424 | 3,000 |
1994/02/14 | 434 | 434 | 434 | 434 | 2,000 |
1994/02/10 | 444 | 444 | 434 | 434 | 7,000 |
1994/02/09 | 456 | 456 | 445 | 445 | 15,000 |
1994/02/08 | 445 | 450 | 445 | 447 | 4,000 |
1994/02/07 | 440 | 440 | 440 | 440 | 2,000 |
1994/02/04 | 457 | 457 | 456 | 456 | 8,000 |
1994/02/03 | 466 | 466 | 457 | 457 | 3,000 |
1994/02/02 | 462 | 468 | 461 | 463 | 10,000 |
1994/02/01 | 461 | 474 | 460 | 460 | 9,000 |
1994/01/31 | 453 | 453 | 450 | 450 | 11,000 |
1994/01/28 | 434 | 434 | 421 | 421 | 8,000 |
1994/01/27 | 440 | 450 | 435 | 435 | 6,000 |
1994/01/26 | 431 | 435 | 431 | 435 | 3,000 |
1994/01/25 | 420 | 422 | 420 | 422 | 12,000 |
1994/01/21 | 438 | 456 | 438 | 456 | 31,000 |
1994/01/20 | 428 | 441 | 425 | 441 | 14,000 |
1994/01/19 | 419 | 420 | 419 | 420 | 8,000 |
1994/01/18 | 424 | 424 | 423 | 424 | 6,000 |
1994/01/17 | 423 | 423 | 423 | 423 | 5,000 |
1994/01/14 | 415 | 445 | 414 | 445 | 13,000 |
1994/01/13 | 423 | 423 | 415 | 416 | 14,000 |
1994/01/12 | 410 | 410 | 405 | 405 | 6,000 |
1994/01/11 | 400 | 405 | 400 | 405 | 3,000 |
1994/01/10 | 390 | 410 | 390 | 410 | 5,000 |
1994/01/07 | 380 | 385 | 380 | 380 | 12,000 |
1994/01/06 | 380 | 380 | 380 | 380 | 4,000 |
1994/01/05 | 389 | 389 | 380 | 380 | 9,000 |