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 |
|---|---|---|---|---|---|
| 1996/12/30 | 407 | 407 | 400 | 400 | 10,000 |
| 1996/12/27 | 400 | 400 | 396 | 400 | 20,000 |
| 1996/12/26 | 396 | 401 | 396 | 400 | 11,000 |
| 1996/12/25 | 390 | 400 | 390 | 396 | 26,000 |
| 1996/12/24 | 415 | 415 | 390 | 390 | 20,000 |
| 1996/12/20 | 425 | 430 | 410 | 415 | 18,000 |
| 1996/12/19 | 444 | 444 | 425 | 425 | 11,000 |
| 1996/12/18 | 445 | 445 | 440 | 440 | 5,000 |
| 1996/12/17 | 450 | 450 | 435 | 435 | 13,000 |
| 1996/12/16 | 460 | 460 | 450 | 450 | 6,000 |
| 1996/12/13 | 460 | 464 | 455 | 455 | 15,000 |
| 1996/12/12 | 460 | 462 | 460 | 460 | 15,000 |
| 1996/12/11 | 483 | 483 | 462 | 462 | 13,000 |
| 1996/12/10 | 485 | 485 | 485 | 485 | 6,000 |
| 1996/12/09 | 485 | 485 | 460 | 460 | 5,000 |
| 1996/12/06 | 490 | 490 | 485 | 485 | 3,000 |
| 1996/12/05 | 490 | 495 | 490 | 495 | 17,000 |
| 1996/12/04 | 472 | 480 | 470 | 470 | 11,000 |
| 1996/12/03 | 460 | 470 | 460 | 470 | 6,000 |
| 1996/12/02 | 475 | 480 | 470 | 470 | 9,000 |
| 1996/11/29 | 471 | 475 | 455 | 475 | 26,000 |
| 1996/11/28 | 480 | 480 | 475 | 475 | 22,000 |
| 1996/11/27 | 480 | 480 | 475 | 480 | 14,000 |
| 1996/11/26 | 475 | 481 | 475 | 481 | 11,000 |
| 1996/11/25 | 481 | 485 | 480 | 485 | 8,000 |
| 1996/11/22 | 496 | 496 | 487 | 487 | 14,000 |
| 1996/11/21 | 500 | 500 | 498 | 498 | 9,000 |
| 1996/11/20 | 501 | 501 | 500 | 500 | 11,000 |
| 1996/11/19 | 500 | 501 | 500 | 501 | 12,000 |
| 1996/11/18 | 515 | 515 | 506 | 506 | 4,000 |
| 1996/11/15 | 519 | 520 | 510 | 515 | 18,000 |
| 1996/11/14 | 527 | 530 | 527 | 529 | 22,000 |
| 1996/11/13 | 527 | 528 | 519 | 528 | 26,000 |
| 1996/11/12 | 518 | 520 | 515 | 520 | 7,000 |
| 1996/11/11 | 533 | 533 | 516 | 516 | 26,000 |
| 1996/11/08 | 510 | 535 | 510 | 530 | 33,000 |
| 1996/11/07 | 521 | 521 | 500 | 510 | 20,000 |
| 1996/11/06 | 530 | 545 | 525 | 531 | 91,000 |
| 1996/11/05 | 522 | 522 | 510 | 514 | 24,000 |
| 1996/11/01 | 519 | 519 | 500 | 502 | 31,000 |
| 1996/10/31 | 520 | 524 | 501 | 501 | 16,000 |
| 1996/10/30 | 526 | 526 | 510 | 520 | 27,000 |
| 1996/10/29 | 523 | 538 | 516 | 516 | 13,000 |
| 1996/10/28 | 541 | 541 | 530 | 533 | 24,000 |
| 1996/10/25 | 540 | 559 | 530 | 530 | 167,000 |
| 1996/10/24 | 499 | 540 | 495 | 535 | 155,000 |
| 1996/10/23 | 495 | 500 | 490 | 494 | 43,000 |
| 1996/10/22 | 496 | 496 | 480 | 487 | 81,000 |
| 1996/10/21 | 497 | 506 | 496 | 496 | 61,000 |
| 1996/10/18 | 490 | 495 | 490 | 491 | 83,000 |
| 1996/10/17 | 472 | 493 | 470 | 485 | 43,000 |
| 1996/10/16 | 465 | 469 | 463 | 467 | 35,000 |
| 1996/10/15 | 465 | 470 | 461 | 461 | 26,000 |
| 1996/10/14 | 470 | 470 | 460 | 460 | 37,000 |
| 1996/10/11 | 465 | 470 | 460 | 469 | 38,000 |
| 1996/10/09 | 480 | 481 | 465 | 467 | 65,000 |
| 1996/10/08 | 500 | 509 | 495 | 495 | 48,000 |
| 1996/10/07 | 520 | 520 | 501 | 501 | 15,000 |
| 1996/10/04 | 504 | 505 | 503 | 504 | 21,000 |
| 1996/10/03 | 505 | 510 | 505 | 505 | 32,000 |
| 1996/10/02 | 520 | 520 | 506 | 506 | 4,000 |
| 1996/10/01 | 506 | 506 | 501 | 503 | 7,000 |
| 1996/09/30 | 510 | 510 | 498 | 500 | 33,000 |
| 1996/09/27 | 509 | 509 | 505 | 505 | 11,000 |
| 1996/09/26 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/09/24 | 505 | 506 | 503 | 503 | 24,000 |
| 1996/09/20 | 521 | 521 | 515 | 515 | 7,000 |
| 1996/09/18 | 538 | 538 | 538 | 538 | 1,000 |
| 1996/09/17 | 511 | 521 | 511 | 521 | 4,000 |
| 1996/09/13 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/09/12 | 510 | 510 | 506 | 506 | 6,000 |
| 1996/09/11 | 510 | 510 | 506 | 506 | 2,000 |
| 1996/09/10 | 515 | 515 | 510 | 510 | 6,000 |
| 1996/09/09 | 505 | 510 | 505 | 510 | 7,000 |
| 1996/09/06 | 510 | 511 | 509 | 509 | 9,000 |
| 1996/09/05 | 509 | 509 | 509 | 509 | 19,000 |
| 1996/09/04 | 506 | 506 | 506 | 506 | 4,000 |
| 1996/09/03 | 512 | 512 | 503 | 503 | 5,000 |
| 1996/09/02 | 501 | 502 | 501 | 502 | 4,000 |
| 1996/08/30 | 515 | 515 | 501 | 501 | 23,000 |
| 1996/08/29 | 515 | 515 | 515 | 515 | 3,000 |
| 1996/08/28 | 525 | 525 | 515 | 515 | 10,000 |
| 1996/08/27 | 526 | 526 | 525 | 525 | 2,000 |
| 1996/08/26 | 545 | 545 | 531 | 531 | 5,000 |
| 1996/08/23 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/08/21 | 548 | 548 | 548 | 548 | 1,000 |
| 1996/08/20 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/08/19 | 531 | 531 | 521 | 521 | 2,000 |
| 1996/08/16 | 531 | 531 | 530 | 530 | 4,000 |
| 1996/08/15 | 517 | 525 | 517 | 525 | 6,000 |
| 1996/08/14 | 512 | 517 | 509 | 517 | 7,000 |
| 1996/08/13 | 509 | 512 | 509 | 512 | 18,000 |
| 1996/08/12 | 514 | 539 | 505 | 539 | 20,000 |
| 1996/08/09 | 521 | 540 | 505 | 540 | 12,000 |
| 1996/08/08 | 512 | 541 | 511 | 541 | 17,000 |
| 1996/08/07 | 530 | 530 | 521 | 521 | 12,000 |
| 1996/08/06 | 558 | 558 | 520 | 520 | 9,000 |
| 1996/08/05 | 563 | 563 | 563 | 563 | 13,000 |
| 1996/08/02 | 522 | 535 | 522 | 533 | 25,000 |
| 1996/08/01 | 530 | 530 | 500 | 502 | 14,000 |
| 1996/07/31 | 530 | 538 | 529 | 538 | 26,000 |
| 1996/07/30 | 570 | 570 | 532 | 532 | 28,000 |
| 1996/07/29 | 580 | 580 | 571 | 572 | 5,000 |
| 1996/07/26 | 580 | 580 | 570 | 570 | 5,000 |
| 1996/07/25 | 570 | 580 | 570 | 571 | 22,000 |
| 1996/07/24 | 571 | 571 | 570 | 570 | 12,000 |
| 1996/07/23 | 571 | 572 | 571 | 572 | 6,000 |
| 1996/07/22 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/07/19 | 590 | 590 | 582 | 582 | 8,000 |
| 1996/07/18 | 571 | 588 | 571 | 588 | 3,000 |
| 1996/07/17 | 595 | 595 | 581 | 581 | 18,000 |
| 1996/07/16 | 590 | 590 | 575 | 575 | 14,000 |
| 1996/07/15 | 598 | 598 | 585 | 585 | 16,000 |
| 1996/07/12 | 598 | 600 | 598 | 600 | 9,000 |
| 1996/07/11 | 598 | 600 | 598 | 598 | 6,000 |
| 1996/07/10 | 600 | 600 | 597 | 597 | 2,000 |
| 1996/07/09 | 600 | 600 | 597 | 598 | 11,000 |
| 1996/07/08 | 600 | 601 | 600 | 600 | 21,000 |
| 1996/07/05 | 609 | 610 | 601 | 601 | 19,000 |
| 1996/07/04 | 606 | 609 | 606 | 607 | 10,000 |
| 1996/07/03 | 606 | 606 | 605 | 605 | 10,000 |
| 1996/07/02 | 601 | 601 | 601 | 601 | 4,000 |
| 1996/07/01 | 612 | 612 | 610 | 610 | 10,000 |
| 1996/06/28 | 610 | 610 | 607 | 610 | 6,000 |
| 1996/06/27 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/06/26 | 615 | 615 | 610 | 610 | 37,000 |
| 1996/06/25 | 620 | 620 | 605 | 605 | 31,000 |
| 1996/06/24 | 630 | 630 | 610 | 620 | 28,000 |
| 1996/06/21 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/06/20 | 620 | 620 | 608 | 608 | 16,000 |
| 1996/06/19 | 607 | 610 | 607 | 610 | 11,000 |
| 1996/06/18 | 606 | 607 | 606 | 606 | 16,000 |
| 1996/06/17 | 605 | 606 | 605 | 606 | 5,000 |
| 1996/06/14 | 615 | 615 | 602 | 605 | 24,000 |
| 1996/06/13 | 640 | 640 | 610 | 615 | 5,000 |
| 1996/06/12 | 620 | 640 | 620 | 640 | 19,000 |
| 1996/06/11 | 600 | 603 | 596 | 600 | 30,000 |
| 1996/06/10 | 606 | 606 | 595 | 605 | 19,000 |
| 1996/06/07 | 615 | 620 | 600 | 600 | 21,000 |
| 1996/06/05 | 640 | 640 | 640 | 640 | 9,000 |
| 1996/06/04 | 623 | 623 | 610 | 615 | 29,000 |
| 1996/06/03 | 640 | 650 | 613 | 613 | 31,000 |
| 1996/05/31 | 660 | 660 | 640 | 640 | 23,000 |
| 1996/05/30 | 632 | 660 | 632 | 660 | 16,000 |
| 1996/05/29 | 695 | 695 | 648 | 648 | 86,000 |
| 1996/05/28 | 620 | 680 | 620 | 675 | 1,595,000 |
| 1996/05/27 | 620 | 621 | 611 | 619 | 1,476,000 |
| 1996/05/24 | 630 | 630 | 621 | 621 | 22,000 |
| 1996/05/23 | 620 | 622 | 620 | 622 | 6,000 |
| 1996/05/22 | 645 | 645 | 621 | 622 | 20,000 |
| 1996/05/21 | 630 | 631 | 620 | 620 | 30,000 |
| 1996/05/20 | 630 | 631 | 620 | 620 | 15,000 |
| 1996/05/17 | 632 | 640 | 630 | 640 | 26,000 |
| 1996/05/16 | 620 | 630 | 620 | 630 | 17,000 |
| 1996/05/15 | 624 | 630 | 611 | 616 | 18,000 |
| 1996/05/14 | 650 | 650 | 625 | 625 | 17,000 |
| 1996/05/13 | 631 | 637 | 631 | 631 | 22,000 |
| 1996/05/10 | 635 | 641 | 630 | 630 | 19,000 |
| 1996/05/09 | 645 | 650 | 635 | 635 | 28,000 |
| 1996/05/08 | 651 | 651 | 640 | 645 | 36,000 |
| 1996/05/07 | 670 | 670 | 650 | 650 | 21,000 |
| 1996/05/02 | 684 | 684 | 660 | 661 | 28,000 |
| 1996/05/01 | 685 | 690 | 660 | 682 | 23,000 |
| 1996/04/30 | 645 | 679 | 645 | 679 | 16,000 |
| 1996/04/26 | 670 | 671 | 641 | 650 | 49,000 |
| 1996/04/25 | 681 | 690 | 670 | 672 | 56,000 |
| 1996/04/24 | 690 | 700 | 687 | 699 | 61,000 |
| 1996/04/23 | 720 | 720 | 686 | 687 | 193,000 |
| 1996/04/22 | 699 | 730 | 686 | 710 | 808,000 |
| 1996/04/19 | 670 | 700 | 670 | 681 | 543,000 |
| 1996/04/18 | 638 | 678 | 638 | 670 | 195,000 |
| 1996/04/17 | 650 | 659 | 630 | 630 | 54,000 |
| 1996/04/16 | 662 | 664 | 651 | 652 | 75,000 |
| 1996/04/15 | 670 | 670 | 662 | 662 | 98,000 |
| 1996/04/12 | 670 | 670 | 656 | 670 | 106,000 |
| 1996/04/11 | 674 | 674 | 653 | 670 | 158,000 |
| 1996/04/10 | 690 | 690 | 655 | 675 | 350,000 |
| 1996/04/09 | 633 | 699 | 632 | 685 | 1,095,000 |
| 1996/04/08 | 640 | 657 | 622 | 622 | 440,000 |
| 1996/04/05 | 610 | 645 | 610 | 640 | 549,000 |
| 1996/04/04 | 577 | 593 | 576 | 590 | 99,000 |
| 1996/04/03 | 570 | 590 | 570 | 580 | 24,000 |
| 1996/04/02 | 594 | 595 | 577 | 590 | 35,000 |
| 1996/04/01 | 561 | 605 | 560 | 595 | 101,000 |
| 1996/03/29 | 560 | 565 | 560 | 560 | 23,000 |
| 1996/03/28 | 539 | 560 | 535 | 535 | 71,000 |
| 1996/03/27 | 540 | 540 | 535 | 535 | 7,000 |
| 1996/03/26 | 529 | 531 | 529 | 531 | 13,000 |
| 1996/03/25 | 535 | 535 | 530 | 530 | 8,000 |
| 1996/03/22 | 539 | 540 | 530 | 536 | 10,000 |
| 1996/03/21 | 518 | 539 | 518 | 539 | 12,000 |
| 1996/03/19 | 539 | 539 | 533 | 533 | 5,000 |
| 1996/03/18 | 529 | 548 | 521 | 521 | 33,000 |
| 1996/03/15 | 510 | 516 | 505 | 515 | 14,000 |
| 1996/03/14 | 503 | 510 | 500 | 510 | 14,000 |
| 1996/03/13 | 505 | 510 | 504 | 505 | 19,000 |
| 1996/03/12 | 505 | 505 | 501 | 501 | 15,000 |
| 1996/03/11 | 501 | 504 | 501 | 503 | 29,000 |
| 1996/03/08 | 508 | 508 | 508 | 508 | 3,000 |
| 1996/03/07 | 511 | 511 | 510 | 511 | 17,000 |
| 1996/03/06 | 505 | 507 | 505 | 507 | 8,000 |
| 1996/03/05 | 516 | 520 | 510 | 510 | 7,000 |
| 1996/03/04 | 511 | 511 | 503 | 503 | 18,000 |
| 1996/03/01 | 510 | 511 | 510 | 511 | 2,000 |
| 1996/02/29 | 510 | 515 | 506 | 508 | 19,000 |
| 1996/02/28 | 510 | 515 | 505 | 515 | 16,000 |
| 1996/02/27 | 505 | 507 | 505 | 507 | 7,000 |
| 1996/02/26 | 512 | 515 | 510 | 515 | 22,000 |
| 1996/02/22 | 515 | 515 | 511 | 511 | 11,000 |
| 1996/02/21 | 540 | 540 | 510 | 510 | 36,000 |
| 1996/02/20 | 500 | 505 | 500 | 505 | 18,000 |
| 1996/02/19 | 529 | 530 | 501 | 503 | 41,000 |
| 1996/02/16 | 532 | 550 | 515 | 530 | 59,000 |
| 1996/02/15 | 541 | 541 | 530 | 530 | 63,000 |
| 1996/02/14 | 550 | 550 | 541 | 550 | 26,000 |
| 1996/02/13 | 570 | 570 | 550 | 553 | 36,000 |
| 1996/02/09 | 575 | 578 | 563 | 578 | 69,000 |
| 1996/02/08 | 562 | 584 | 561 | 575 | 45,000 |
| 1996/02/07 | 567 | 570 | 553 | 570 | 53,000 |
| 1996/02/06 | 609 | 609 | 575 | 580 | 62,000 |
| 1996/02/05 | 610 | 620 | 580 | 603 | 197,000 |
| 1996/02/02 | 630 | 630 | 595 | 595 | 296,000 |
| 1996/02/01 | 560 | 641 | 560 | 610 | 999,000 |
| 1996/01/31 | 560 | 565 | 547 | 550 | 313,000 |
| 1996/01/30 | 530 | 549 | 524 | 540 | 226,000 |
| 1996/01/29 | 471 | 522 | 471 | 522 | 78,000 |
| 1996/01/26 | 468 | 468 | 468 | 468 | 5,000 |
| 1996/01/25 | 463 | 463 | 463 | 463 | 9,000 |
| 1996/01/24 | 450 | 456 | 450 | 455 | 30,000 |
| 1996/01/23 | 465 | 469 | 462 | 469 | 11,000 |
| 1996/01/22 | 481 | 481 | 480 | 480 | 13,000 |
| 1996/01/19 | 485 | 485 | 480 | 480 | 17,000 |
| 1996/01/18 | 498 | 505 | 485 | 485 | 34,000 |
| 1996/01/17 | 509 | 515 | 505 | 505 | 18,000 |
| 1996/01/16 | 520 | 520 | 506 | 506 | 18,000 |
| 1996/01/12 | 511 | 520 | 502 | 520 | 38,000 |
| 1996/01/11 | 534 | 535 | 500 | 506 | 52,000 |
| 1996/01/10 | 516 | 540 | 510 | 538 | 207,000 |
| 1996/01/09 | 468 | 520 | 468 | 506 | 271,000 |
| 1996/01/08 | 474 | 474 | 461 | 461 | 18,000 |
| 1996/01/05 | 479 | 479 | 470 | 471 | 26,000 |
| 1996/01/04 | 475 | 481 | 473 | 473 | 25,000 |