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 |
---|---|---|---|---|---|
2000/12/29 | 176 | 176 | 170 | 170 | 13,000 |
2000/12/26 | 180 | 180 | 180 | 180 | 2,000 |
2000/12/25 | 180 | 185 | 165 | 165 | 5,000 |
2000/12/22 | 175 | 175 | 175 | 175 | 9,000 |
2000/12/21 | 177 | 177 | 177 | 177 | 2,000 |
2000/12/19 | 170 | 170 | 170 | 170 | 10,000 |
2000/12/18 | 180 | 180 | 180 | 180 | 3,000 |
2000/12/15 | 178 | 178 | 176 | 176 | 5,000 |
2000/12/14 | 179 | 179 | 179 | 179 | 10,000 |
2000/12/11 | 190 | 190 | 190 | 190 | 13,000 |
2000/12/08 | 185 | 185 | 185 | 185 | 3,000 |
2000/12/06 | 185 | 190 | 185 | 190 | 4,000 |
2000/12/05 | 190 | 190 | 185 | 190 | 23,000 |
2000/11/27 | 185 | 185 | 185 | 185 | 2,000 |
2000/11/24 | 178 | 178 | 178 | 178 | 1,000 |
2000/11/16 | 178 | 179 | 178 | 178 | 3,000 |
2000/11/10 | 188 | 193 | 188 | 193 | 3,000 |
2000/11/09 | 188 | 188 | 188 | 188 | 6,000 |
2000/11/08 | 190 | 193 | 190 | 193 | 5,000 |
2000/11/07 | 186 | 190 | 186 | 190 | 5,000 |
2000/11/06 | 175 | 179 | 175 | 179 | 8,000 |
2000/11/01 | 163 | 163 | 163 | 163 | 2,000 |
2000/10/31 | 170 | 170 | 170 | 170 | 1,000 |
2000/10/30 | 170 | 170 | 170 | 170 | 2,000 |
2000/10/27 | 172 | 172 | 170 | 170 | 3,000 |
2000/10/26 | 162 | 162 | 162 | 162 | 1,000 |
2000/10/25 | 189 | 190 | 189 | 190 | 4,000 |
2000/10/23 | 181 | 181 | 181 | 181 | 6,000 |
2000/10/19 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/18 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/17 | 187 | 187 | 180 | 180 | 7,000 |
2000/10/16 | 192 | 192 | 187 | 187 | 3,000 |
2000/10/13 | 187 | 187 | 187 | 187 | 2,000 |
2000/10/12 | 186 | 188 | 186 | 188 | 8,000 |
2000/10/11 | 186 | 186 | 186 | 186 | 1,000 |
2000/10/10 | 201 | 201 | 201 | 201 | 1,000 |
2000/10/06 | 195 | 200 | 195 | 200 | 6,000 |
2000/10/05 | 187 | 195 | 187 | 195 | 16,000 |
2000/10/03 | 188 | 188 | 188 | 188 | 4,000 |
2000/09/29 | 188 | 188 | 188 | 188 | 9,000 |
2000/09/26 | 187 | 187 | 187 | 187 | 9,000 |
2000/09/25 | 208 | 208 | 208 | 208 | 2,000 |
2000/09/22 | 210 | 210 | 210 | 210 | 1,000 |
2000/09/21 | 185 | 185 | 185 | 185 | 3,000 |
2000/09/20 | 185 | 185 | 185 | 185 | 3,000 |
2000/09/13 | 180 | 180 | 180 | 180 | 2,000 |
2000/09/08 | 210 | 210 | 210 | 210 | 1,000 |
2000/09/07 | 200 | 207 | 200 | 207 | 7,000 |
2000/09/06 | 200 | 200 | 200 | 200 | 4,000 |
2000/09/05 | 200 | 200 | 200 | 200 | 12,000 |
2000/09/01 | 199 | 199 | 199 | 199 | 7,000 |
2000/08/30 | 200 | 200 | 200 | 200 | 1,000 |
2000/08/28 | 200 | 200 | 200 | 200 | 2,000 |
2000/08/25 | 192 | 200 | 192 | 200 | 4,000 |
2000/08/24 | 192 | 193 | 192 | 193 | 2,000 |
2000/08/22 | 192 | 192 | 192 | 192 | 1,000 |
2000/08/21 | 192 | 192 | 192 | 192 | 3,000 |
2000/08/17 | 200 | 200 | 200 | 200 | 1,000 |
2000/08/16 | 198 | 198 | 198 | 198 | 1,000 |
2000/08/14 | 195 | 195 | 195 | 195 | 3,000 |
2000/08/10 | 190 | 190 | 190 | 190 | 1,000 |
2000/08/07 | 200 | 210 | 200 | 210 | 22,000 |
2000/08/04 | 192 | 192 | 192 | 192 | 1,000 |
2000/08/03 | 192 | 192 | 192 | 192 | 1,000 |
2000/08/02 | 190 | 190 | 190 | 190 | 1,000 |
2000/08/01 | 200 | 210 | 200 | 210 | 9,000 |
2000/07/31 | 190 | 190 | 190 | 190 | 3,000 |
2000/07/28 | 187 | 187 | 187 | 187 | 2,000 |
2000/07/27 | 185 | 185 | 185 | 185 | 3,000 |
2000/07/25 | 180 | 210 | 180 | 210 | 7,000 |
2000/07/24 | 210 | 210 | 210 | 210 | 1,000 |
2000/07/19 | 210 | 210 | 210 | 210 | 5,000 |
2000/07/13 | 215 | 215 | 215 | 215 | 4,000 |
2000/07/12 | 220 | 220 | 220 | 220 | 2,000 |
2000/07/11 | 218 | 220 | 218 | 220 | 4,000 |
2000/07/10 | 217 | 217 | 217 | 217 | 1,000 |
2000/07/07 | 230 | 230 | 215 | 215 | 8,000 |
2000/07/06 | 225 | 235 | 225 | 231 | 23,000 |
2000/07/05 | 219 | 224 | 219 | 224 | 3,000 |
2000/07/04 | 210 | 224 | 210 | 224 | 3,000 |
2000/06/30 | 215 | 220 | 215 | 219 | 19,000 |
2000/06/29 | 205 | 220 | 194 | 220 | 26,000 |
2000/06/28 | 200 | 205 | 200 | 205 | 10,000 |
2000/06/27 | 196 | 196 | 196 | 196 | 12,000 |
2000/06/26 | 190 | 190 | 190 | 190 | 11,000 |
2000/06/23 | 189 | 190 | 189 | 190 | 14,000 |
2000/06/22 | 190 | 190 | 182 | 190 | 7,000 |
2000/06/21 | 184 | 184 | 184 | 184 | 3,000 |
2000/06/20 | 182 | 182 | 182 | 182 | 2,000 |
2000/06/19 | 190 | 190 | 175 | 175 | 2,000 |
2000/06/16 | 190 | 190 | 190 | 190 | 2,000 |
2000/06/15 | 189 | 189 | 189 | 189 | 5,000 |
2000/06/14 | 193 | 193 | 190 | 190 | 11,000 |
2000/06/13 | 189 | 193 | 189 | 193 | 4,000 |
2000/06/12 | 188 | 189 | 188 | 189 | 4,000 |
2000/06/09 | 167 | 189 | 167 | 189 | 6,000 |
2000/06/08 | 179 | 189 | 179 | 189 | 4,000 |
2000/06/07 | 179 | 179 | 179 | 179 | 1,000 |
2000/06/06 | 180 | 180 | 180 | 180 | 6,000 |
2000/06/05 | 169 | 180 | 162 | 162 | 13,000 |
2000/05/29 | 172 | 172 | 172 | 172 | 3,000 |
2000/05/25 | 180 | 180 | 172 | 172 | 4,000 |
2000/05/22 | 175 | 175 | 170 | 170 | 3,000 |
2000/05/19 | 178 | 178 | 175 | 175 | 12,000 |
2000/05/18 | 179 | 179 | 178 | 178 | 2,000 |
2000/05/16 | 175 | 175 | 175 | 175 | 3,000 |
2000/05/12 | 171 | 171 | 171 | 171 | 1,000 |
2000/05/11 | 185 | 186 | 185 | 186 | 4,000 |
2000/05/10 | 185 | 185 | 185 | 185 | 6,000 |
2000/05/09 | 185 | 185 | 185 | 185 | 5,000 |
2000/05/08 | 170 | 180 | 170 | 180 | 10,000 |
2000/05/02 | 180 | 180 | 180 | 180 | 1,000 |
2000/04/27 | 184 | 184 | 184 | 184 | 1,000 |
2000/04/26 | 185 | 185 | 185 | 185 | 3,000 |
2000/04/21 | 178 | 178 | 178 | 178 | 1,000 |
2000/04/20 | 185 | 185 | 175 | 175 | 11,000 |
2000/04/19 | 190 | 190 | 185 | 185 | 3,000 |
2000/04/14 | 193 | 193 | 186 | 186 | 13,000 |
2000/04/13 | 195 | 195 | 190 | 190 | 9,000 |
2000/04/12 | 195 | 195 | 195 | 195 | 6,000 |
2000/04/11 | 195 | 200 | 195 | 200 | 5,000 |
2000/04/10 | 195 | 195 | 195 | 195 | 10,000 |
2000/04/07 | 195 | 195 | 195 | 195 | 1,000 |
2000/04/06 | 195 | 200 | 195 | 195 | 25,000 |
2000/04/05 | 187 | 195 | 187 | 195 | 5,000 |
2000/03/31 | 184 | 185 | 184 | 185 | 12,000 |
2000/03/30 | 185 | 185 | 185 | 185 | 1,000 |
2000/03/29 | 180 | 185 | 180 | 185 | 2,000 |
2000/03/28 | 189 | 190 | 189 | 190 | 4,000 |
2000/03/24 | 181 | 181 | 175 | 175 | 4,000 |
2000/03/23 | 187 | 187 | 185 | 185 | 3,000 |
2000/03/22 | 177 | 185 | 177 | 185 | 12,000 |
2000/03/21 | 181 | 182 | 180 | 180 | 8,000 |
2000/03/16 | 176 | 176 | 176 | 176 | 4,000 |
2000/03/14 | 176 | 176 | 176 | 176 | 1,000 |
2000/03/13 | 175 | 175 | 175 | 175 | 3,000 |
2000/03/10 | 185 | 185 | 185 | 185 | 1,000 |
2000/03/09 | 185 | 185 | 185 | 185 | 4,000 |
2000/03/08 | 185 | 185 | 185 | 185 | 8,000 |
2000/03/07 | 180 | 189 | 180 | 189 | 205,000 |
2000/03/06 | 180 | 180 | 180 | 180 | 2,000 |
2000/03/03 | 177 | 177 | 177 | 177 | 7,000 |
2000/03/02 | 177 | 177 | 176 | 176 | 7,000 |
2000/02/29 | 177 | 177 | 175 | 175 | 3,000 |
2000/02/28 | 175 | 175 | 175 | 175 | 1,000 |
2000/02/25 | 181 | 195 | 181 | 195 | 7,000 |
2000/02/24 | 180 | 180 | 180 | 180 | 1,000 |
2000/02/23 | 190 | 191 | 190 | 190 | 9,000 |
2000/02/22 | 195 | 195 | 195 | 195 | 1,000 |
2000/02/21 | 170 | 170 | 170 | 170 | 2,000 |
2000/02/17 | 165 | 165 | 165 | 165 | 12,000 |
2000/02/16 | 185 | 185 | 180 | 180 | 4,000 |
2000/02/15 | 185 | 185 | 185 | 185 | 1,000 |
2000/02/14 | 190 | 190 | 180 | 180 | 6,000 |
2000/02/09 | 200 | 200 | 200 | 200 | 10,000 |
2000/02/08 | 208 | 210 | 208 | 210 | 19,000 |
2000/02/07 | 200 | 200 | 200 | 200 | 5,000 |
2000/02/01 | 218 | 218 | 218 | 218 | 10,000 |
2000/01/28 | 200 | 200 | 190 | 190 | 4,000 |
2000/01/27 | 190 | 200 | 190 | 200 | 7,000 |
2000/01/26 | 218 | 218 | 210 | 210 | 12,000 |
2000/01/25 | 210 | 210 | 200 | 200 | 13,000 |
2000/01/24 | 210 | 210 | 205 | 205 | 11,000 |
2000/01/21 | 210 | 210 | 210 | 210 | 13,000 |
2000/01/20 | 210 | 210 | 205 | 205 | 6,000 |
2000/01/17 | 205 | 205 | 205 | 205 | 5,000 |
2000/01/14 | 203 | 203 | 203 | 203 | 3,000 |
2000/01/12 | 210 | 210 | 210 | 210 | 9,000 |
2000/01/11 | 210 | 210 | 210 | 210 | 9,000 |
2000/01/07 | 194 | 199 | 194 | 199 | 10,000 |
2000/01/06 | 188 | 188 | 187 | 187 | 2,000 |
2000/01/05 | 183 | 185 | 183 | 185 | 6,000 |
2000/01/04 | 180 | 180 | 180 | 180 | 3,000 |