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 |
---|---|---|---|---|---|
1998/12/28 | 197 | 197 | 197 | 197 | 1,000 |
1998/12/25 | 199 | 199 | 199 | 199 | 2,000 |
1998/12/22 | 190 | 199 | 190 | 199 | 6,000 |
1998/12/18 | 186 | 191 | 186 | 191 | 2,000 |
1998/12/16 | 190 | 190 | 190 | 190 | 1,000 |
1998/12/14 | 186 | 190 | 186 | 190 | 3,000 |
1998/12/11 | 215 | 215 | 215 | 215 | 12,000 |
1998/12/10 | 191 | 191 | 191 | 191 | 5,000 |
1998/12/09 | 195 | 195 | 191 | 191 | 6,000 |
1998/12/08 | 201 | 201 | 201 | 201 | 1,000 |
1998/12/07 | 220 | 220 | 220 | 220 | 23,000 |
1998/12/04 | 190 | 190 | 190 | 190 | 1,000 |
1998/12/03 | 181 | 181 | 181 | 181 | 2,000 |
1998/12/02 | 180 | 180 | 180 | 180 | 1,000 |
1998/12/01 | 180 | 180 | 180 | 180 | 2,000 |
1998/11/30 | 200 | 200 | 190 | 190 | 6,000 |
1998/11/26 | 180 | 192 | 180 | 192 | 3,000 |
1998/11/25 | 194 | 194 | 177 | 177 | 12,000 |
1998/11/24 | 175 | 175 | 175 | 175 | 1,000 |
1998/11/19 | 172 | 172 | 172 | 172 | 3,000 |
1998/11/18 | 176 | 176 | 170 | 170 | 8,000 |
1998/11/17 | 171 | 171 | 170 | 170 | 10,000 |
1998/11/13 | 169 | 169 | 169 | 169 | 4,000 |
1998/11/12 | 170 | 170 | 170 | 170 | 7,000 |
1998/11/11 | 170 | 170 | 170 | 170 | 3,000 |
1998/11/10 | 175 | 175 | 170 | 170 | 10,000 |
1998/11/06 | 190 | 190 | 188 | 188 | 5,000 |
1998/11/05 | 190 | 192 | 189 | 190 | 27,000 |
1998/10/29 | 178 | 178 | 172 | 172 | 11,000 |
1998/10/28 | 179 | 179 | 179 | 179 | 5,000 |
1998/10/27 | 188 | 188 | 187 | 187 | 3,000 |
1998/10/26 | 195 | 195 | 195 | 195 | 2,000 |
1998/10/23 | 181 | 181 | 175 | 175 | 21,000 |
1998/10/21 | 176 | 178 | 176 | 178 | 13,000 |
1998/10/20 | 180 | 180 | 178 | 178 | 5,000 |
1998/10/19 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/16 | 180 | 180 | 180 | 180 | 3,000 |
1998/10/14 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/13 | 181 | 181 | 177 | 180 | 24,000 |
1998/10/12 | 180 | 180 | 180 | 180 | 5,000 |
1998/10/09 | 180 | 180 | 177 | 177 | 2,000 |
1998/10/08 | 195 | 195 | 180 | 180 | 20,000 |
1998/10/07 | 175 | 175 | 175 | 175 | 3,000 |
1998/10/06 | 195 | 195 | 195 | 195 | 4,000 |
1998/10/05 | 210 | 210 | 210 | 210 | 25,000 |
1998/10/02 | 185 | 185 | 185 | 185 | 9,000 |
1998/10/01 | 190 | 190 | 190 | 190 | 4,000 |
1998/09/30 | 190 | 195 | 190 | 190 | 16,000 |
1998/09/25 | 201 | 201 | 195 | 195 | 15,000 |
1998/09/24 | 191 | 191 | 191 | 191 | 6,000 |
1998/09/22 | 195 | 195 | 190 | 190 | 3,000 |
1998/09/21 | 195 | 195 | 195 | 195 | 18,000 |
1998/09/18 | 197 | 198 | 195 | 195 | 9,000 |
1998/09/17 | 197 | 197 | 197 | 197 | 2,000 |
1998/09/16 | 197 | 197 | 197 | 197 | 1,000 |
1998/09/14 | 207 | 207 | 207 | 207 | 3,000 |
1998/09/11 | 207 | 207 | 206 | 206 | 6,000 |
1998/09/10 | 215 | 215 | 215 | 215 | 5,000 |
1998/09/09 | 207 | 215 | 207 | 215 | 7,000 |
1998/09/08 | 205 | 206 | 205 | 206 | 12,000 |
1998/09/07 | 200 | 200 | 200 | 200 | 2,000 |
1998/09/04 | 195 | 195 | 195 | 195 | 5,000 |
1998/09/03 | 200 | 205 | 195 | 195 | 16,000 |
1998/09/02 | 196 | 201 | 196 | 201 | 6,000 |
1998/09/01 | 198 | 198 | 195 | 195 | 9,000 |
1998/08/31 | 203 | 203 | 201 | 201 | 6,000 |
1998/08/28 | 205 | 205 | 205 | 205 | 6,000 |
1998/08/27 | 207 | 208 | 205 | 208 | 13,000 |
1998/08/25 | 206 | 210 | 206 | 210 | 4,000 |
1998/08/24 | 207 | 207 | 205 | 205 | 11,000 |
1998/08/21 | 207 | 207 | 207 | 207 | 2,000 |
1998/08/20 | 205 | 207 | 205 | 207 | 10,000 |
1998/08/19 | 207 | 207 | 207 | 207 | 2,000 |
1998/08/17 | 207 | 207 | 207 | 207 | 2,000 |
1998/08/14 | 207 | 207 | 207 | 207 | 1,000 |
1998/08/13 | 210 | 210 | 210 | 210 | 2,000 |
1998/08/12 | 214 | 214 | 210 | 210 | 15,000 |
1998/08/11 | 211 | 214 | 211 | 214 | 2,000 |
1998/08/10 | 218 | 218 | 211 | 211 | 7,000 |
1998/08/07 | 218 | 218 | 218 | 218 | 1,000 |
1998/08/06 | 235 | 235 | 211 | 214 | 7,000 |
1998/08/05 | 235 | 235 | 235 | 235 | 21,000 |
1998/08/04 | 235 | 235 | 235 | 235 | 1,000 |
1998/08/03 | 231 | 231 | 231 | 231 | 5,000 |
1998/07/31 | 240 | 240 | 240 | 240 | 3,000 |
1998/07/30 | 232 | 232 | 232 | 232 | 2,000 |
1998/07/29 | 231 | 231 | 231 | 231 | 4,000 |
1998/07/28 | 239 | 239 | 231 | 232 | 4,000 |
1998/07/27 | 249 | 249 | 249 | 249 | 9,000 |
1998/07/24 | 235 | 235 | 234 | 234 | 6,000 |
1998/07/22 | 233 | 233 | 233 | 233 | 1,000 |
1998/07/21 | 231 | 255 | 231 | 255 | 10,000 |
1998/07/17 | 232 | 232 | 232 | 232 | 7,000 |
1998/07/16 | 231 | 231 | 231 | 231 | 2,000 |
1998/07/15 | 231 | 231 | 231 | 231 | 1,000 |
1998/07/14 | 231 | 240 | 231 | 240 | 3,000 |
1998/07/10 | 248 | 248 | 248 | 248 | 7,000 |
1998/07/09 | 240 | 240 | 240 | 240 | 9,000 |
1998/07/08 | 240 | 240 | 240 | 240 | 10,000 |
1998/07/07 | 233 | 233 | 231 | 232 | 11,000 |
1998/07/06 | 231 | 231 | 231 | 231 | 1,000 |
1998/07/03 | 231 | 231 | 231 | 231 | 1,000 |
1998/07/02 | 238 | 238 | 230 | 230 | 2,000 |
1998/07/01 | 224 | 224 | 224 | 224 | 1,000 |
1998/06/30 | 221 | 221 | 221 | 221 | 1,000 |
1998/06/26 | 217 | 217 | 217 | 217 | 1,000 |
1998/06/25 | 239 | 239 | 215 | 217 | 8,000 |
1998/06/24 | 239 | 239 | 239 | 239 | 10,000 |
1998/06/23 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/22 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/19 | 215 | 215 | 215 | 215 | 2,000 |
1998/06/18 | 222 | 222 | 215 | 215 | 24,000 |
1998/06/17 | 225 | 225 | 222 | 222 | 5,000 |
1998/06/12 | 225 | 225 | 225 | 225 | 7,000 |
1998/06/10 | 225 | 225 | 225 | 225 | 1,000 |
1998/06/09 | 225 | 225 | 225 | 225 | 5,000 |
1998/06/08 | 226 | 226 | 225 | 225 | 9,000 |
1998/06/05 | 240 | 240 | 240 | 240 | 22,000 |
1998/06/03 | 239 | 239 | 239 | 239 | 1,000 |
1998/06/02 | 225 | 225 | 225 | 225 | 2,000 |
1998/05/29 | 225 | 226 | 225 | 226 | 7,000 |
1998/05/27 | 225 | 225 | 225 | 225 | 2,000 |
1998/05/25 | 240 | 241 | 240 | 241 | 2,000 |
1998/05/21 | 226 | 226 | 226 | 226 | 1,000 |
1998/05/19 | 240 | 240 | 240 | 240 | 3,000 |
1998/05/18 | 225 | 225 | 225 | 225 | 2,000 |
1998/05/15 | 222 | 225 | 222 | 225 | 2,000 |
1998/05/14 | 221 | 221 | 221 | 221 | 4,000 |
1998/05/13 | 223 | 223 | 223 | 223 | 5,000 |
1998/05/11 | 221 | 221 | 221 | 221 | 1,000 |
1998/05/08 | 229 | 229 | 220 | 220 | 8,000 |
1998/05/07 | 249 | 249 | 249 | 249 | 1,000 |
1998/05/06 | 261 | 261 | 258 | 258 | 23,000 |
1998/04/30 | 241 | 241 | 241 | 241 | 2,000 |
1998/04/28 | 239 | 241 | 239 | 241 | 11,000 |
1998/04/27 | 250 | 250 | 240 | 241 | 6,000 |
1998/04/24 | 242 | 243 | 242 | 243 | 8,000 |
1998/04/22 | 245 | 245 | 245 | 245 | 3,000 |
1998/04/21 | 250 | 250 | 249 | 249 | 4,000 |
1998/04/20 | 250 | 250 | 245 | 250 | 4,000 |
1998/04/17 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/16 | 241 | 250 | 241 | 250 | 3,000 |
1998/04/15 | 249 | 249 | 249 | 249 | 2,000 |
1998/04/14 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/13 | 250 | 250 | 250 | 250 | 4,000 |
1998/04/08 | 240 | 245 | 231 | 231 | 6,000 |
1998/04/06 | 240 | 240 | 240 | 240 | 25,000 |
1998/04/03 | 220 | 220 | 220 | 220 | 3,000 |
1998/04/02 | 230 | 230 | 210 | 220 | 9,000 |
1998/04/01 | 240 | 240 | 230 | 230 | 7,000 |
1998/03/31 | 260 | 260 | 245 | 245 | 2,000 |
1998/03/30 | 265 | 265 | 260 | 260 | 7,000 |
1998/03/26 | 260 | 260 | 260 | 260 | 6,000 |
1998/03/25 | 262 | 262 | 260 | 260 | 6,000 |
1998/03/24 | 263 | 263 | 262 | 262 | 8,000 |
1998/03/23 | 270 | 270 | 262 | 262 | 6,000 |
1998/03/20 | 270 | 270 | 269 | 269 | 2,000 |
1998/03/19 | 261 | 261 | 261 | 261 | 2,000 |
1998/03/16 | 265 | 265 | 260 | 260 | 5,000 |
1998/03/12 | 265 | 266 | 265 | 265 | 6,000 |
1998/03/11 | 265 | 265 | 265 | 265 | 6,000 |
1998/03/10 | 265 | 266 | 265 | 266 | 4,000 |
1998/03/06 | 265 | 265 | 265 | 265 | 1,000 |
1998/03/05 | 278 | 278 | 269 | 269 | 27,000 |
1998/03/04 | 285 | 285 | 275 | 278 | 8,000 |
1998/03/03 | 267 | 275 | 265 | 275 | 40,000 |
1998/03/02 | 260 | 265 | 260 | 262 | 21,000 |
1998/02/27 | 260 | 261 | 260 | 260 | 24,000 |
1998/02/26 | 260 | 260 | 251 | 260 | 9,000 |
1998/02/25 | 270 | 270 | 269 | 269 | 4,000 |
1998/02/23 | 270 | 270 | 270 | 270 | 6,000 |
1998/02/20 | 279 | 279 | 270 | 270 | 4,000 |
1998/02/18 | 280 | 280 | 280 | 280 | 3,000 |
1998/02/13 | 290 | 290 | 289 | 290 | 12,000 |
1998/02/12 | 294 | 294 | 294 | 294 | 5,000 |
1998/02/10 | 295 | 295 | 295 | 295 | 6,000 |
1998/02/09 | 270 | 290 | 270 | 290 | 34,000 |
1998/02/06 | 265 | 270 | 265 | 270 | 27,000 |
1998/02/05 | 263 | 265 | 263 | 265 | 25,000 |
1998/02/04 | 265 | 265 | 262 | 263 | 5,000 |
1998/02/03 | 265 | 265 | 265 | 265 | 4,000 |
1998/02/02 | 260 | 264 | 260 | 264 | 11,000 |
1998/01/30 | 280 | 280 | 260 | 260 | 15,000 |
1998/01/29 | 276 | 284 | 276 | 284 | 20,000 |
1998/01/28 | 280 | 280 | 276 | 276 | 16,000 |
1998/01/27 | 280 | 280 | 270 | 275 | 28,000 |
1998/01/26 | 254 | 280 | 250 | 280 | 24,000 |
1998/01/23 | 240 | 250 | 240 | 250 | 12,000 |
1998/01/22 | 240 | 240 | 240 | 240 | 7,000 |
1998/01/21 | 235 | 240 | 235 | 240 | 8,000 |
1998/01/20 | 230 | 232 | 223 | 232 | 13,000 |
1998/01/19 | 230 | 232 | 230 | 230 | 10,000 |
1998/01/16 | 220 | 220 | 220 | 220 | 17,000 |
1998/01/14 | 221 | 225 | 221 | 221 | 6,000 |
1998/01/13 | 220 | 220 | 220 | 220 | 11,000 |
1998/01/12 | 227 | 232 | 227 | 232 | 10,000 |
1998/01/09 | 227 | 227 | 227 | 227 | 10,000 |
1998/01/08 | 222 | 227 | 222 | 227 | 11,000 |
1998/01/07 | 222 | 222 | 220 | 220 | 6,000 |