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 |
|---|---|---|---|---|---|
| 1999/12/30 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/12/29 | 200 | 220 | 200 | 215 | 11,000 |
| 1999/12/28 | 186 | 200 | 186 | 200 | 12,000 |
| 1999/12/27 | 190 | 190 | 186 | 186 | 9,000 |
| 1999/12/24 | 175 | 175 | 168 | 168 | 27,000 |
| 1999/12/22 | 176 | 176 | 176 | 176 | 1,000 |
| 1999/12/20 | 180 | 180 | 180 | 180 | 2,000 |
| 1999/12/17 | 180 | 185 | 180 | 185 | 3,000 |
| 1999/12/16 | 180 | 180 | 180 | 180 | 2,000 |
| 1999/12/15 | 188 | 190 | 180 | 180 | 9,000 |
| 1999/12/14 | 190 | 190 | 190 | 190 | 14,000 |
| 1999/12/10 | 180 | 180 | 180 | 180 | 6,000 |
| 1999/12/09 | 192 | 192 | 175 | 175 | 5,000 |
| 1999/12/08 | 190 | 192 | 190 | 192 | 10,000 |
| 1999/12/07 | 190 | 192 | 190 | 192 | 8,000 |
| 1999/12/06 | 185 | 190 | 178 | 188 | 33,000 |
| 1999/12/02 | 178 | 178 | 178 | 178 | 3,000 |
| 1999/12/01 | 180 | 180 | 176 | 176 | 3,000 |
| 1999/11/30 | 192 | 192 | 192 | 192 | 1,000 |
| 1999/11/29 | 188 | 192 | 188 | 192 | 14,000 |
| 1999/11/26 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/11/25 | 175 | 178 | 175 | 175 | 5,000 |
| 1999/11/24 | 175 | 175 | 175 | 175 | 2,000 |
| 1999/11/22 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/11/19 | 176 | 176 | 176 | 176 | 3,000 |
| 1999/11/18 | 175 | 175 | 175 | 175 | 6,000 |
| 1999/11/17 | 175 | 175 | 175 | 175 | 2,000 |
| 1999/11/12 | 173 | 207 | 173 | 207 | 12,000 |
| 1999/11/11 | 190 | 190 | 166 | 170 | 26,000 |
| 1999/11/10 | 190 | 190 | 190 | 190 | 5,000 |
| 1999/11/08 | 195 | 195 | 195 | 195 | 5,000 |
| 1999/11/05 | 199 | 199 | 199 | 199 | 27,000 |
| 1999/11/04 | 195 | 195 | 195 | 195 | 5,000 |
| 1999/11/02 | 199 | 199 | 199 | 199 | 2,000 |
| 1999/10/29 | 201 | 201 | 196 | 196 | 4,000 |
| 1999/10/28 | 205 | 209 | 205 | 209 | 8,000 |
| 1999/10/27 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/10/26 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/10/25 | 209 | 209 | 209 | 209 | 3,000 |
| 1999/10/22 | 200 | 201 | 195 | 201 | 12,000 |
| 1999/10/21 | 200 | 205 | 200 | 205 | 5,000 |
| 1999/10/18 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/10/15 | 200 | 200 | 200 | 200 | 38,000 |
| 1999/10/14 | 208 | 210 | 208 | 208 | 56,000 |
| 1999/10/13 | 210 | 210 | 208 | 209 | 9,000 |
| 1999/10/12 | 209 | 209 | 208 | 208 | 7,000 |
| 1999/10/07 | 208 | 220 | 208 | 209 | 11,000 |
| 1999/10/06 | 215 | 220 | 215 | 220 | 6,000 |
| 1999/10/05 | 210 | 220 | 210 | 215 | 11,000 |
| 1999/10/01 | 211 | 211 | 208 | 208 | 11,000 |
| 1999/09/30 | 209 | 210 | 209 | 210 | 7,000 |
| 1999/09/29 | 209 | 209 | 208 | 208 | 5,000 |
| 1999/09/27 | 208 | 215 | 208 | 208 | 10,000 |
| 1999/09/24 | 209 | 209 | 208 | 208 | 8,000 |
| 1999/09/21 | 208 | 208 | 208 | 208 | 1,000 |
| 1999/09/20 | 208 | 208 | 208 | 208 | 3,000 |
| 1999/09/17 | 209 | 209 | 208 | 208 | 2,000 |
| 1999/09/16 | 208 | 208 | 208 | 208 | 1,000 |
| 1999/09/14 | 218 | 218 | 218 | 218 | 5,000 |
| 1999/09/13 | 218 | 218 | 218 | 218 | 1,000 |
| 1999/09/10 | 219 | 220 | 219 | 220 | 2,000 |
| 1999/09/09 | 204 | 204 | 202 | 203 | 12,000 |
| 1999/09/08 | 226 | 228 | 225 | 228 | 12,000 |
| 1999/09/07 | 217 | 225 | 217 | 225 | 12,000 |
| 1999/09/06 | 217 | 220 | 217 | 220 | 17,000 |
| 1999/09/03 | 217 | 217 | 217 | 217 | 7,000 |
| 1999/09/02 | 229 | 229 | 229 | 229 | 5,000 |
| 1999/09/01 | 210 | 210 | 205 | 205 | 4,000 |
| 1999/08/31 | 210 | 210 | 210 | 210 | 3,000 |
| 1999/08/30 | 203 | 203 | 203 | 203 | 1,000 |
| 1999/08/27 | 220 | 220 | 210 | 210 | 8,000 |
| 1999/08/26 | 230 | 230 | 211 | 211 | 4,000 |
| 1999/08/25 | 219 | 219 | 219 | 219 | 1,000 |
| 1999/08/24 | 218 | 218 | 218 | 218 | 2,000 |
| 1999/08/23 | 218 | 218 | 217 | 217 | 3,000 |
| 1999/08/20 | 228 | 230 | 227 | 228 | 10,000 |
| 1999/08/19 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/08/18 | 202 | 202 | 202 | 202 | 2,000 |
| 1999/08/17 | 221 | 221 | 212 | 212 | 3,000 |
| 1999/08/12 | 221 | 221 | 221 | 221 | 1,000 |
| 1999/08/11 | 221 | 221 | 221 | 221 | 2,000 |
| 1999/08/10 | 230 | 230 | 221 | 221 | 6,000 |
| 1999/08/06 | 221 | 222 | 221 | 222 | 4,000 |
| 1999/08/05 | 230 | 240 | 230 | 240 | 21,000 |
| 1999/08/02 | 223 | 223 | 223 | 223 | 2,000 |
| 1999/07/30 | 222 | 222 | 222 | 222 | 3,000 |
| 1999/07/29 | 231 | 231 | 231 | 231 | 2,000 |
| 1999/07/28 | 243 | 243 | 240 | 240 | 3,000 |
| 1999/07/27 | 240 | 243 | 240 | 243 | 4,000 |
| 1999/07/26 | 240 | 240 | 240 | 240 | 8,000 |
| 1999/07/23 | 232 | 232 | 231 | 231 | 3,000 |
| 1999/07/22 | 240 | 240 | 235 | 236 | 6,000 |
| 1999/07/21 | 235 | 235 | 235 | 235 | 2,000 |
| 1999/07/19 | 231 | 231 | 231 | 231 | 2,000 |
| 1999/07/16 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/07/15 | 241 | 241 | 241 | 241 | 3,000 |
| 1999/07/14 | 240 | 240 | 240 | 240 | 2,000 |
| 1999/07/13 | 240 | 240 | 240 | 240 | 3,000 |
| 1999/07/12 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/07/09 | 244 | 244 | 244 | 244 | 1,000 |
| 1999/07/08 | 244 | 244 | 244 | 244 | 5,000 |
| 1999/07/07 | 245 | 245 | 245 | 245 | 6,000 |
| 1999/07/06 | 240 | 245 | 240 | 245 | 8,000 |
| 1999/07/05 | 223 | 245 | 223 | 245 | 9,000 |
| 1999/07/02 | 230 | 230 | 222 | 222 | 8,000 |
| 1999/07/01 | 230 | 230 | 230 | 230 | 3,000 |
| 1999/06/30 | 231 | 231 | 225 | 225 | 3,000 |
| 1999/06/29 | 236 | 236 | 231 | 231 | 2,000 |
| 1999/06/28 | 236 | 236 | 236 | 236 | 5,000 |
| 1999/06/25 | 240 | 240 | 236 | 236 | 3,000 |
| 1999/06/23 | 236 | 236 | 236 | 236 | 1,000 |
| 1999/06/22 | 235 | 235 | 235 | 235 | 2,000 |
| 1999/06/21 | 235 | 235 | 235 | 235 | 3,000 |
| 1999/06/18 | 227 | 240 | 227 | 235 | 10,000 |
| 1999/06/17 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/06/16 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/06/15 | 227 | 227 | 220 | 220 | 29,000 |
| 1999/06/14 | 227 | 227 | 227 | 227 | 3,000 |
| 1999/06/11 | 227 | 228 | 227 | 227 | 3,000 |
| 1999/06/10 | 240 | 247 | 240 | 247 | 8,000 |
| 1999/06/09 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/06/08 | 239 | 240 | 239 | 240 | 6,000 |
| 1999/06/07 | 230 | 230 | 230 | 230 | 7,000 |
| 1999/06/04 | 220 | 220 | 220 | 220 | 7,000 |
| 1999/06/02 | 220 | 220 | 220 | 220 | 3,000 |
| 1999/06/01 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/05/31 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/05/28 | 225 | 225 | 225 | 225 | 3,000 |
| 1999/05/25 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/05/24 | 225 | 225 | 225 | 225 | 2,000 |
| 1999/05/20 | 226 | 226 | 226 | 226 | 2,000 |
| 1999/05/19 | 225 | 226 | 225 | 226 | 3,000 |
| 1999/05/18 | 230 | 230 | 230 | 230 | 5,000 |
| 1999/05/17 | 230 | 230 | 230 | 230 | 5,000 |
| 1999/05/13 | 244 | 244 | 244 | 244 | 3,000 |
| 1999/05/11 | 250 | 252 | 244 | 244 | 59,000 |
| 1999/05/10 | 250 | 250 | 250 | 250 | 8,000 |
| 1999/05/07 | 245 | 250 | 245 | 250 | 8,000 |
| 1999/05/06 | 240 | 245 | 240 | 245 | 16,000 |
| 1999/04/28 | 237 | 237 | 237 | 237 | 5,000 |
| 1999/04/27 | 237 | 237 | 237 | 237 | 1,000 |
| 1999/04/26 | 240 | 240 | 240 | 240 | 2,000 |
| 1999/04/23 | 235 | 240 | 235 | 240 | 15,000 |
| 1999/04/22 | 231 | 231 | 231 | 231 | 3,000 |
| 1999/04/21 | 237 | 237 | 231 | 231 | 6,000 |
| 1999/04/20 | 239 | 239 | 237 | 237 | 8,000 |
| 1999/04/19 | 239 | 239 | 239 | 239 | 3,000 |
| 1999/04/16 | 238 | 239 | 238 | 239 | 2,000 |
| 1999/04/15 | 245 | 245 | 236 | 236 | 13,000 |
| 1999/04/14 | 240 | 247 | 238 | 245 | 65,000 |
| 1999/04/13 | 240 | 243 | 240 | 240 | 17,000 |
| 1999/04/12 | 240 | 240 | 240 | 240 | 20,000 |
| 1999/04/09 | 250 | 255 | 240 | 240 | 36,000 |
| 1999/04/08 | 240 | 249 | 240 | 245 | 55,000 |
| 1999/04/07 | 234 | 240 | 234 | 235 | 18,000 |
| 1999/04/06 | 235 | 236 | 235 | 235 | 18,000 |
| 1999/04/05 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/04/02 | 225 | 225 | 223 | 223 | 16,000 |
| 1999/04/01 | 228 | 228 | 228 | 228 | 1,000 |
| 1999/03/31 | 228 | 228 | 228 | 228 | 1,000 |
| 1999/03/30 | 224 | 225 | 224 | 225 | 6,000 |
| 1999/03/29 | 220 | 221 | 220 | 221 | 3,000 |
| 1999/03/26 | 235 | 235 | 220 | 220 | 5,000 |
| 1999/03/25 | 240 | 240 | 235 | 235 | 9,000 |
| 1999/03/24 | 240 | 240 | 240 | 240 | 23,000 |
| 1999/03/23 | 237 | 237 | 237 | 237 | 1,000 |
| 1999/03/19 | 235 | 235 | 235 | 235 | 6,000 |
| 1999/03/18 | 221 | 221 | 220 | 220 | 5,000 |
| 1999/03/17 | 218 | 218 | 218 | 218 | 5,000 |
| 1999/03/16 | 217 | 217 | 217 | 217 | 2,000 |
| 1999/03/15 | 217 | 217 | 217 | 217 | 2,000 |
| 1999/03/12 | 230 | 230 | 220 | 220 | 9,000 |
| 1999/03/11 | 219 | 219 | 219 | 219 | 1,000 |
| 1999/03/10 | 219 | 219 | 218 | 218 | 4,000 |
| 1999/03/09 | 218 | 218 | 217 | 217 | 11,000 |
| 1999/03/08 | 217 | 218 | 217 | 218 | 3,000 |
| 1999/03/05 | 212 | 212 | 212 | 212 | 1,000 |
| 1999/03/04 | 211 | 211 | 210 | 210 | 10,000 |
| 1999/03/03 | 212 | 212 | 212 | 212 | 5,000 |
| 1999/03/02 | 205 | 211 | 205 | 211 | 15,000 |
| 1999/03/01 | 205 | 205 | 205 | 205 | 3,000 |
| 1999/02/26 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/02/25 | 205 | 205 | 205 | 205 | 7,000 |
| 1999/02/24 | 203 | 205 | 203 | 205 | 2,000 |
| 1999/02/23 | 219 | 219 | 219 | 219 | 3,000 |
| 1999/02/22 | 205 | 205 | 200 | 200 | 10,000 |
| 1999/02/19 | 205 | 210 | 205 | 210 | 4,000 |
| 1999/02/18 | 196 | 196 | 196 | 196 | 3,000 |
| 1999/02/17 | 196 | 196 | 196 | 196 | 2,000 |
| 1999/02/12 | 200 | 200 | 195 | 195 | 8,000 |
| 1999/02/10 | 200 | 200 | 200 | 200 | 9,000 |
| 1999/02/08 | 197 | 197 | 197 | 197 | 10,000 |
| 1999/02/05 | 193 | 193 | 193 | 193 | 2,000 |
| 1999/02/04 | 193 | 193 | 193 | 193 | 7,000 |
| 1999/02/03 | 193 | 193 | 193 | 193 | 5,000 |
| 1999/02/02 | 197 | 197 | 190 | 190 | 5,000 |
| 1999/02/01 | 197 | 197 | 197 | 197 | 1,000 |
| 1999/01/29 | 197 | 197 | 197 | 197 | 3,000 |
| 1999/01/28 | 197 | 200 | 197 | 197 | 5,000 |
| 1999/01/22 | 195 | 195 | 195 | 195 | 7,000 |
| 1999/01/21 | 196 | 196 | 196 | 196 | 7,000 |
| 1999/01/20 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/01/14 | 198 | 198 | 192 | 192 | 14,000 |
| 1999/01/13 | 200 | 200 | 200 | 200 | 4,000 |
| 1999/01/08 | 230 | 230 | 230 | 230 | 27,000 |
| 1999/01/07 | 195 | 195 | 195 | 195 | 2,000 |