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 |
---|---|---|---|---|---|
1997/12/30 | 220 | 220 | 220 | 220 | 7,000 |
1997/12/29 | 220 | 220 | 220 | 220 | 9,000 |
1997/12/26 | 220 | 220 | 220 | 220 | 2,000 |
1997/12/25 | 220 | 220 | 220 | 220 | 5,000 |
1997/12/24 | 220 | 221 | 220 | 220 | 17,000 |
1997/12/22 | 220 | 220 | 220 | 220 | 17,000 |
1997/12/19 | 225 | 225 | 225 | 225 | 9,000 |
1997/12/18 | 225 | 226 | 225 | 225 | 8,000 |
1997/12/16 | 220 | 220 | 215 | 220 | 7,000 |
1997/12/15 | 201 | 210 | 201 | 210 | 3,000 |
1997/12/12 | 226 | 226 | 226 | 226 | 7,000 |
1997/12/11 | 225 | 226 | 225 | 226 | 2,000 |
1997/12/10 | 221 | 225 | 221 | 225 | 6,000 |
1997/12/08 | 221 | 221 | 221 | 221 | 9,000 |
1997/12/05 | 221 | 221 | 221 | 221 | 23,000 |
1997/12/04 | 220 | 221 | 220 | 221 | 3,000 |
1997/12/03 | 225 | 225 | 225 | 225 | 1,000 |
1997/12/02 | 225 | 225 | 225 | 225 | 11,000 |
1997/11/28 | 235 | 238 | 225 | 225 | 14,000 |
1997/11/27 | 240 | 240 | 240 | 240 | 9,000 |
1997/11/26 | 250 | 250 | 240 | 240 | 7,000 |
1997/11/25 | 262 | 262 | 250 | 250 | 3,000 |
1997/11/21 | 260 | 261 | 260 | 261 | 3,000 |
1997/11/20 | 265 | 265 | 260 | 260 | 2,000 |
1997/11/19 | 275 | 275 | 271 | 271 | 4,000 |
1997/11/18 | 279 | 280 | 275 | 275 | 9,000 |
1997/11/17 | 280 | 280 | 280 | 280 | 1,000 |
1997/11/14 | 280 | 280 | 280 | 280 | 4,000 |
1997/11/13 | 287 | 288 | 280 | 288 | 6,000 |
1997/11/12 | 295 | 295 | 291 | 291 | 4,000 |
1997/11/11 | 300 | 300 | 300 | 300 | 1,000 |
1997/11/10 | 295 | 295 | 295 | 295 | 1,000 |
1997/11/07 | 310 | 319 | 310 | 314 | 9,000 |
1997/11/06 | 306 | 310 | 306 | 310 | 11,000 |
1997/11/05 | 310 | 310 | 306 | 306 | 2,000 |
1997/10/31 | 303 | 303 | 303 | 303 | 1,000 |
1997/10/29 | 306 | 306 | 300 | 300 | 12,000 |
1997/10/28 | 295 | 295 | 295 | 295 | 1,000 |
1997/10/27 | 302 | 302 | 302 | 302 | 1,000 |
1997/10/24 | 300 | 301 | 300 | 301 | 3,000 |
1997/10/23 | 321 | 321 | 300 | 300 | 5,000 |
1997/10/22 | 325 | 325 | 315 | 316 | 3,000 |
1997/10/20 | 300 | 300 | 300 | 300 | 4,000 |
1997/10/17 | 295 | 300 | 295 | 300 | 7,000 |
1997/10/14 | 310 | 310 | 300 | 300 | 15,000 |
1997/10/13 | 316 | 316 | 315 | 315 | 4,000 |
1997/10/07 | 316 | 316 | 315 | 316 | 23,000 |
1997/10/02 | 320 | 320 | 300 | 300 | 16,000 |
1997/10/01 | 310 | 310 | 310 | 310 | 16,000 |
1997/09/30 | 310 | 312 | 310 | 312 | 20,000 |
1997/09/29 | 325 | 325 | 310 | 310 | 27,000 |
1997/09/26 | 334 | 335 | 325 | 325 | 21,000 |
1997/09/25 | 350 | 359 | 335 | 335 | 6,000 |
1997/09/24 | 353 | 353 | 350 | 350 | 6,000 |
1997/09/22 | 335 | 373 | 335 | 373 | 12,000 |
1997/09/19 | 350 | 350 | 340 | 345 | 11,000 |
1997/09/18 | 375 | 375 | 370 | 370 | 8,000 |
1997/09/17 | 360 | 370 | 360 | 370 | 22,000 |
1997/09/16 | 350 | 359 | 350 | 359 | 12,000 |
1997/09/12 | 365 | 365 | 364 | 364 | 4,000 |
1997/09/11 | 370 | 379 | 369 | 379 | 22,000 |
1997/09/10 | 360 | 370 | 358 | 370 | 31,000 |
1997/09/09 | 360 | 365 | 352 | 365 | 21,000 |
1997/09/08 | 340 | 352 | 340 | 352 | 21,000 |
1997/09/05 | 326 | 343 | 326 | 343 | 12,000 |
1997/09/04 | 325 | 325 | 325 | 325 | 1,000 |
1997/09/03 | 340 | 340 | 325 | 325 | 4,000 |
1997/09/02 | 330 | 330 | 330 | 330 | 2,000 |
1997/09/01 | 340 | 340 | 340 | 340 | 5,000 |
1997/08/29 | 330 | 340 | 330 | 340 | 10,000 |
1997/08/28 | 316 | 320 | 316 | 320 | 5,000 |
1997/08/27 | 316 | 320 | 316 | 320 | 5,000 |
1997/08/26 | 315 | 315 | 315 | 315 | 2,000 |
1997/08/25 | 335 | 335 | 335 | 335 | 4,000 |
1997/08/22 | 333 | 333 | 310 | 310 | 11,000 |
1997/08/21 | 340 | 340 | 331 | 338 | 7,000 |
1997/08/20 | 341 | 341 | 341 | 341 | 1,000 |
1997/08/19 | 342 | 342 | 342 | 342 | 1,000 |
1997/08/18 | 339 | 340 | 339 | 340 | 3,000 |
1997/08/15 | 359 | 359 | 342 | 342 | 7,000 |
1997/08/14 | 306 | 344 | 306 | 344 | 9,000 |
1997/08/13 | 320 | 320 | 305 | 305 | 3,000 |
1997/08/12 | 321 | 321 | 320 | 320 | 2,000 |
1997/08/11 | 320 | 320 | 310 | 310 | 13,000 |
1997/08/08 | 325 | 325 | 320 | 320 | 7,000 |
1997/08/07 | 335 | 335 | 327 | 327 | 7,000 |
1997/08/06 | 340 | 341 | 325 | 325 | 19,000 |
1997/08/05 | 340 | 345 | 340 | 340 | 17,000 |
1997/08/04 | 350 | 350 | 340 | 340 | 7,000 |
1997/08/01 | 342 | 342 | 340 | 340 | 5,000 |
1997/07/31 | 360 | 360 | 342 | 342 | 9,000 |
1997/07/30 | 350 | 350 | 350 | 350 | 3,000 |
1997/07/29 | 349 | 349 | 340 | 340 | 5,000 |
1997/07/28 | 340 | 340 | 340 | 340 | 1,000 |
1997/07/25 | 350 | 350 | 350 | 350 | 5,000 |
1997/07/24 | 350 | 350 | 350 | 350 | 6,000 |
1997/07/23 | 360 | 360 | 360 | 360 | 1,000 |
1997/07/22 | 360 | 360 | 360 | 360 | 5,000 |
1997/07/18 | 360 | 360 | 360 | 360 | 3,000 |
1997/07/17 | 365 | 365 | 365 | 365 | 1,000 |
1997/07/16 | 364 | 365 | 364 | 365 | 2,000 |
1997/07/15 | 365 | 370 | 365 | 369 | 9,000 |
1997/07/14 | 370 | 370 | 370 | 370 | 1,000 |
1997/07/11 | 380 | 380 | 380 | 380 | 1,000 |
1997/07/10 | 375 | 375 | 375 | 375 | 8,000 |
1997/07/09 | 370 | 372 | 370 | 372 | 2,000 |
1997/07/08 | 381 | 381 | 380 | 380 | 4,000 |
1997/07/07 | 390 | 390 | 381 | 381 | 18,000 |
1997/07/04 | 386 | 390 | 380 | 390 | 6,000 |
1997/07/03 | 386 | 386 | 386 | 386 | 2,000 |
1997/07/02 | 394 | 394 | 394 | 394 | 4,000 |
1997/07/01 | 370 | 370 | 370 | 370 | 1,000 |
1997/06/30 | 376 | 379 | 376 | 379 | 5,000 |
1997/06/27 | 380 | 380 | 376 | 376 | 8,000 |
1997/06/26 | 380 | 385 | 380 | 385 | 10,000 |
1997/06/25 | 376 | 380 | 376 | 380 | 8,000 |
1997/06/24 | 380 | 380 | 371 | 371 | 13,000 |
1997/06/23 | 378 | 380 | 377 | 380 | 4,000 |
1997/06/20 | 371 | 380 | 371 | 375 | 9,000 |
1997/06/19 | 371 | 371 | 370 | 370 | 3,000 |
1997/06/18 | 380 | 380 | 365 | 367 | 10,000 |
1997/06/17 | 381 | 382 | 380 | 380 | 10,000 |
1997/06/16 | 380 | 380 | 380 | 380 | 1,000 |
1997/06/13 | 381 | 384 | 381 | 383 | 8,000 |
1997/06/12 | 380 | 381 | 380 | 381 | 4,000 |
1997/06/11 | 390 | 390 | 390 | 390 | 1,000 |
1997/06/10 | 390 | 390 | 390 | 390 | 9,000 |
1997/06/09 | 390 | 390 | 390 | 390 | 7,000 |
1997/06/06 | 398 | 398 | 398 | 398 | 1,000 |
1997/06/05 | 400 | 400 | 400 | 400 | 19,000 |
1997/06/04 | 400 | 400 | 395 | 400 | 6,000 |
1997/06/03 | 395 | 398 | 395 | 398 | 7,000 |
1997/06/02 | 400 | 400 | 400 | 400 | 15,000 |
1997/05/30 | 394 | 400 | 393 | 400 | 10,000 |
1997/05/29 | 385 | 393 | 384 | 390 | 35,000 |
1997/05/28 | 384 | 384 | 382 | 384 | 13,000 |
1997/05/27 | 378 | 390 | 373 | 390 | 14,000 |
1997/05/26 | 383 | 383 | 382 | 383 | 5,000 |
1997/05/23 | 364 | 368 | 364 | 368 | 6,000 |
1997/05/22 | 375 | 375 | 360 | 360 | 8,000 |
1997/05/21 | 390 | 390 | 380 | 380 | 7,000 |
1997/05/20 | 390 | 390 | 382 | 389 | 11,000 |
1997/05/19 | 380 | 390 | 380 | 390 | 16,000 |
1997/05/16 | 385 | 385 | 377 | 380 | 11,000 |
1997/05/15 | 380 | 385 | 375 | 380 | 22,000 |
1997/05/14 | 366 | 379 | 365 | 379 | 9,000 |
1997/05/13 | 362 | 366 | 362 | 366 | 16,000 |
1997/05/12 | 355 | 360 | 352 | 360 | 9,000 |
1997/05/09 | 358 | 360 | 355 | 355 | 20,000 |
1997/05/08 | 358 | 365 | 358 | 365 | 7,000 |
1997/05/07 | 380 | 381 | 356 | 356 | 15,000 |
1997/05/06 | 380 | 380 | 371 | 380 | 41,000 |
1997/05/02 | 350 | 360 | 350 | 355 | 19,000 |
1997/05/01 | 339 | 351 | 339 | 345 | 20,000 |
1997/04/30 | 335 | 343 | 335 | 338 | 8,000 |
1997/04/28 | 331 | 332 | 331 | 331 | 4,000 |
1997/04/25 | 336 | 336 | 330 | 330 | 22,000 |
1997/04/24 | 355 | 358 | 340 | 340 | 15,000 |
1997/04/23 | 361 | 361 | 355 | 355 | 12,000 |
1997/04/22 | 371 | 383 | 360 | 361 | 52,000 |
1997/04/21 | 344 | 363 | 340 | 363 | 29,000 |
1997/04/18 | 330 | 344 | 330 | 335 | 14,000 |
1997/04/17 | 330 | 330 | 320 | 328 | 12,000 |
1997/04/16 | 310 | 320 | 310 | 320 | 12,000 |
1997/04/15 | 291 | 292 | 290 | 290 | 16,000 |
1997/04/14 | 296 | 301 | 290 | 290 | 22,000 |
1997/04/11 | 290 | 295 | 290 | 295 | 39,000 |
1997/04/10 | 310 | 320 | 290 | 290 | 50,000 |
1997/04/09 | 322 | 322 | 320 | 320 | 28,000 |
1997/04/08 | 350 | 350 | 322 | 322 | 54,000 |
1997/04/07 | 393 | 393 | 360 | 360 | 22,000 |
1997/04/04 | 390 | 390 | 380 | 380 | 16,000 |
1997/04/03 | 390 | 390 | 390 | 390 | 8,000 |
1997/04/02 | 390 | 390 | 390 | 390 | 7,000 |
1997/04/01 | 390 | 390 | 390 | 390 | 7,000 |
1997/03/28 | 391 | 391 | 390 | 390 | 6,000 |
1997/03/27 | 391 | 391 | 391 | 391 | 1,000 |
1997/03/25 | 410 | 410 | 410 | 410 | 2,000 |
1997/03/24 | 392 | 392 | 390 | 390 | 5,000 |
1997/03/19 | 393 | 393 | 392 | 392 | 353,000 |
1997/03/18 | 392 | 393 | 390 | 393 | 361,000 |
1997/03/17 | 392 | 392 | 392 | 392 | 2,000 |
1997/03/14 | 395 | 395 | 395 | 395 | 1,000 |
1997/03/13 | 392 | 392 | 392 | 392 | 2,000 |
1997/03/12 | 395 | 396 | 390 | 390 | 12,000 |
1997/03/11 | 395 | 395 | 395 | 395 | 5,000 |
1997/03/10 | 390 | 395 | 390 | 395 | 5,000 |
1997/03/07 | 395 | 395 | 395 | 395 | 3,000 |
1997/03/06 | 419 | 419 | 419 | 419 | 1,000 |
1997/03/05 | 423 | 423 | 420 | 420 | 16,000 |
1997/03/04 | 395 | 400 | 395 | 395 | 6,000 |
1997/03/03 | 395 | 395 | 395 | 395 | 1,000 |
1997/02/28 | 400 | 400 | 390 | 390 | 7,000 |
1997/02/26 | 405 | 405 | 405 | 405 | 3,000 |
1997/02/25 | 402 | 405 | 402 | 405 | 9,000 |
1997/02/24 | 401 | 401 | 401 | 401 | 3,000 |
1997/02/21 | 402 | 402 | 400 | 400 | 2,000 |
1997/02/20 | 400 | 400 | 400 | 400 | 7,000 |
1997/02/19 | 398 | 400 | 398 | 400 | 7,000 |
1997/02/18 | 391 | 391 | 391 | 391 | 1,000 |
1997/02/14 | 390 | 400 | 390 | 400 | 9,000 |
1997/02/13 | 402 | 402 | 397 | 397 | 8,000 |
1997/02/12 | 399 | 399 | 397 | 397 | 19,000 |
1997/02/10 | 400 | 400 | 400 | 400 | 2,000 |
1997/02/07 | 405 | 405 | 399 | 399 | 22,000 |
1997/02/06 | 406 | 410 | 405 | 410 | 4,000 |
1997/02/05 | 422 | 422 | 422 | 422 | 14,000 |
1997/02/04 | 409 | 409 | 409 | 409 | 1,000 |
1997/02/03 | 408 | 408 | 400 | 400 | 7,000 |
1997/01/31 | 392 | 393 | 392 | 393 | 3,000 |
1997/01/30 | 402 | 402 | 395 | 395 | 5,000 |
1997/01/29 | 400 | 400 | 391 | 393 | 12,000 |
1997/01/27 | 402 | 402 | 402 | 402 | 2,000 |
1997/01/24 | 402 | 415 | 402 | 402 | 10,000 |
1997/01/22 | 410 | 410 | 403 | 403 | 3,000 |
1997/01/20 | 410 | 415 | 410 | 415 | 13,000 |
1997/01/17 | 400 | 401 | 400 | 401 | 2,000 |
1997/01/16 | 408 | 408 | 400 | 405 | 11,000 |
1997/01/14 | 376 | 408 | 376 | 408 | 32,000 |
1997/01/13 | 362 | 370 | 361 | 370 | 11,000 |
1997/01/10 | 385 | 385 | 360 | 363 | 15,000 |
1997/01/09 | 380 | 380 | 380 | 380 | 17,000 |
1997/01/08 | 415 | 415 | 415 | 415 | 15,000 |
1997/01/07 | 408 | 408 | 400 | 400 | 16,000 |
1997/01/06 | 401 | 401 | 401 | 401 | 3,000 |