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 |
---|---|---|---|---|---|
2001/12/28 | 156 | 165 | 155 | 165 | 13,000 |
2001/12/27 | 155 | 156 | 150 | 156 | 12,000 |
2001/12/26 | 160 | 160 | 160 | 160 | 92,000 |
2001/12/25 | 167 | 167 | 160 | 160 | 73,000 |
2001/12/21 | 166 | 166 | 166 | 166 | 5,000 |
2001/12/20 | 169 | 170 | 169 | 170 | 8,000 |
2001/12/19 | 170 | 170 | 167 | 170 | 14,000 |
2001/12/11 | 178 | 178 | 178 | 178 | 11,000 |
2001/12/10 | 168 | 178 | 168 | 178 | 4,000 |
2001/12/07 | 168 | 168 | 168 | 168 | 8,000 |
2001/12/06 | 168 | 168 | 168 | 168 | 10,000 |
2001/12/05 | 180 | 180 | 165 | 165 | 27,000 |
2001/12/04 | 171 | 178 | 171 | 178 | 2,000 |
2001/11/30 | 170 | 170 | 170 | 170 | 2,000 |
2001/11/29 | 168 | 168 | 168 | 168 | 4,000 |
2001/11/28 | 173 | 173 | 167 | 167 | 6,000 |
2001/11/27 | 173 | 173 | 173 | 173 | 1,000 |
2001/11/22 | 166 | 166 | 165 | 165 | 11,000 |
2001/11/20 | 165 | 165 | 165 | 165 | 1,000 |
2001/11/16 | 165 | 165 | 165 | 165 | 1,000 |
2001/11/15 | 162 | 162 | 162 | 162 | 2,000 |
2001/11/14 | 164 | 170 | 164 | 170 | 6,000 |
2001/11/13 | 179 | 179 | 179 | 179 | 10,000 |
2001/11/05 | 180 | 180 | 180 | 180 | 24,000 |
2001/11/02 | 177 | 180 | 177 | 180 | 7,000 |
2001/11/01 | 170 | 170 | 169 | 169 | 6,000 |
2001/10/31 | 170 | 170 | 169 | 169 | 6,000 |
2001/10/25 | 177 | 177 | 177 | 177 | 22,000 |
2001/10/24 | 177 | 177 | 177 | 177 | 3,000 |
2001/10/23 | 175 | 177 | 175 | 177 | 3,000 |
2001/10/18 | 177 | 177 | 177 | 177 | 4,000 |
2001/10/15 | 172 | 173 | 172 | 173 | 4,000 |
2001/10/11 | 184 | 184 | 184 | 184 | 1,000 |
2001/10/10 | 185 | 188 | 185 | 188 | 3,000 |
2001/10/09 | 190 | 190 | 185 | 185 | 7,000 |
2001/10/05 | 180 | 180 | 180 | 180 | 15,000 |
2001/10/04 | 175 | 178 | 175 | 178 | 6,000 |
2001/10/03 | 172 | 172 | 172 | 172 | 7,000 |
2001/10/02 | 173 | 173 | 172 | 172 | 4,000 |
2001/09/28 | 175 | 175 | 175 | 175 | 1,000 |
2001/09/27 | 175 | 175 | 175 | 175 | 1,000 |
2001/09/26 | 175 | 175 | 175 | 175 | 2,000 |
2001/09/19 | 169 | 169 | 168 | 168 | 4,000 |
2001/09/14 | 186 | 186 | 186 | 186 | 1,000 |
2001/09/13 | 170 | 170 | 170 | 170 | 1,000 |
2001/09/11 | 177 | 177 | 177 | 177 | 3,000 |
2001/09/07 | 182 | 190 | 182 | 190 | 4,000 |
2001/09/06 | 182 | 182 | 182 | 182 | 3,000 |
2001/09/05 | 182 | 182 | 177 | 182 | 29,000 |
2001/09/04 | 182 | 182 | 182 | 182 | 1,000 |
2001/08/31 | 177 | 177 | 177 | 177 | 2,000 |
2001/08/30 | 177 | 177 | 177 | 177 | 1,000 |
2001/08/29 | 185 | 185 | 177 | 177 | 4,000 |
2001/08/27 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/24 | 173 | 173 | 173 | 173 | 2,000 |
2001/08/22 | 167 | 167 | 167 | 167 | 9,000 |
2001/08/21 | 178 | 178 | 177 | 177 | 13,000 |
2001/08/20 | 178 | 178 | 178 | 178 | 1,000 |
2001/08/17 | 177 | 177 | 177 | 177 | 1,000 |
2001/08/16 | 176 | 176 | 176 | 176 | 1,000 |
2001/08/15 | 185 | 185 | 185 | 185 | 3,000 |
2001/08/13 | 180 | 180 | 180 | 180 | 4,000 |
2001/08/08 | 190 | 190 | 190 | 190 | 17,000 |
2001/08/07 | 193 | 195 | 190 | 195 | 8,000 |
2001/08/06 | 188 | 190 | 188 | 190 | 17,000 |
2001/08/03 | 187 | 187 | 187 | 187 | 1,000 |
2001/08/02 | 190 | 190 | 190 | 190 | 3,000 |
2001/08/01 | 190 | 190 | 190 | 190 | 1,000 |
2001/07/31 | 189 | 189 | 189 | 189 | 1,000 |
2001/07/30 | 190 | 190 | 190 | 190 | 3,000 |
2001/07/26 | 183 | 185 | 183 | 185 | 3,000 |
2001/07/25 | 182 | 182 | 182 | 182 | 2,000 |
2001/07/24 | 180 | 180 | 180 | 180 | 1,000 |
2001/07/19 | 187 | 190 | 186 | 186 | 6,000 |
2001/07/18 | 185 | 185 | 185 | 185 | 19,000 |
2001/07/17 | 182 | 182 | 182 | 182 | 5,000 |
2001/07/16 | 180 | 180 | 180 | 180 | 1,000 |
2001/07/11 | 180 | 180 | 180 | 180 | 7,000 |
2001/07/10 | 180 | 180 | 180 | 180 | 1,000 |
2001/07/09 | 182 | 182 | 180 | 180 | 8,000 |
2001/07/05 | 190 | 190 | 182 | 182 | 27,000 |
2001/07/03 | 185 | 185 | 185 | 185 | 1,000 |
2001/06/29 | 182 | 182 | 182 | 182 | 1,000 |
2001/06/28 | 183 | 183 | 181 | 182 | 14,000 |
2001/06/27 | 185 | 185 | 185 | 185 | 2,000 |
2001/06/26 | 190 | 190 | 185 | 185 | 102,000 |
2001/06/25 | 190 | 190 | 190 | 190 | 1,000 |
2001/06/21 | 185 | 185 | 185 | 185 | 1,000 |
2001/06/20 | 190 | 190 | 190 | 190 | 14,000 |
2001/06/19 | 185 | 185 | 185 | 185 | 2,000 |
2001/06/18 | 188 | 190 | 188 | 190 | 4,000 |
2001/06/15 | 190 | 190 | 190 | 190 | 1,000 |
2001/06/07 | 200 | 200 | 200 | 200 | 7,000 |
2001/06/06 | 200 | 200 | 200 | 200 | 9,000 |
2001/06/05 | 199 | 199 | 199 | 199 | 7,000 |
2001/06/04 | 192 | 192 | 191 | 191 | 13,000 |
2001/06/01 | 191 | 191 | 191 | 191 | 11,000 |
2001/05/25 | 200 | 200 | 200 | 200 | 4,000 |
2001/05/23 | 191 | 191 | 191 | 191 | 2,000 |
2001/05/21 | 191 | 191 | 191 | 191 | 4,000 |
2001/05/18 | 191 | 191 | 191 | 191 | 1,000 |
2001/05/17 | 194 | 194 | 191 | 191 | 8,000 |
2001/05/16 | 200 | 200 | 200 | 200 | 3,000 |
2001/05/09 | 205 | 210 | 202 | 202 | 15,000 |
2001/05/08 | 200 | 205 | 200 | 205 | 8,000 |
2001/05/07 | 199 | 200 | 199 | 200 | 11,000 |
2001/05/02 | 200 | 200 | 200 | 200 | 13,000 |
2001/05/01 | 195 | 196 | 195 | 196 | 13,000 |
2001/04/27 | 195 | 195 | 195 | 195 | 1,000 |
2001/04/26 | 195 | 195 | 195 | 195 | 3,000 |
2001/04/25 | 196 | 196 | 195 | 195 | 6,000 |
2001/04/23 | 200 | 200 | 199 | 199 | 7,000 |
2001/04/20 | 197 | 197 | 196 | 196 | 9,000 |
2001/04/19 | 197 | 197 | 197 | 197 | 4,000 |
2001/04/18 | 197 | 197 | 197 | 197 | 10,000 |
2001/04/17 | 199 | 199 | 196 | 196 | 9,000 |
2001/04/16 | 200 | 200 | 200 | 200 | 5,000 |
2001/04/13 | 196 | 200 | 196 | 200 | 4,000 |
2001/04/11 | 190 | 190 | 190 | 190 | 5,000 |
2001/04/10 | 199 | 200 | 199 | 200 | 9,000 |
2001/04/09 | 199 | 199 | 199 | 199 | 10,000 |
2001/04/06 | 195 | 195 | 195 | 195 | 4,000 |
2001/04/05 | 187 | 195 | 187 | 195 | 7,000 |
2001/04/04 | 195 | 195 | 195 | 195 | 4,000 |
2001/04/03 | 185 | 185 | 185 | 185 | 1,000 |
2001/04/02 | 185 | 185 | 185 | 185 | 1,000 |
2001/03/29 | 188 | 188 | 185 | 185 | 9,000 |
2001/03/27 | 190 | 190 | 185 | 185 | 5,000 |
2001/03/26 | 184 | 184 | 184 | 184 | 1,000 |
2001/03/23 | 183 | 183 | 183 | 183 | 1,000 |
2001/03/21 | 180 | 180 | 180 | 180 | 1,000 |
2001/03/19 | 180 | 180 | 180 | 180 | 3,000 |
2001/03/16 | 180 | 180 | 180 | 180 | 7,000 |
2001/03/15 | 198 | 198 | 198 | 198 | 2,000 |
2001/03/14 | 198 | 198 | 180 | 180 | 4,000 |
2001/03/08 | 190 | 190 | 190 | 190 | 3,000 |
2001/03/06 | 195 | 195 | 190 | 190 | 27,000 |
2001/03/05 | 183 | 190 | 183 | 190 | 5,000 |
2001/03/02 | 182 | 190 | 180 | 190 | 6,000 |
2001/03/01 | 184 | 184 | 184 | 184 | 7,000 |
2001/02/27 | 185 | 185 | 185 | 185 | 1,000 |
2001/02/26 | 180 | 180 | 180 | 180 | 7,000 |
2001/02/23 | 172 | 175 | 172 | 175 | 4,000 |
2001/02/21 | 182 | 182 | 174 | 174 | 3,000 |
2001/02/20 | 170 | 170 | 170 | 170 | 5,000 |
2001/02/16 | 185 | 185 | 185 | 185 | 8,000 |
2001/02/15 | 182 | 182 | 182 | 182 | 300,000 |
2001/02/14 | 176 | 176 | 176 | 176 | 3,000 |
2001/02/13 | 175 | 175 | 175 | 175 | 2,000 |
2001/02/09 | 195 | 195 | 195 | 195 | 12,000 |
2001/02/08 | 195 | 198 | 195 | 198 | 4,000 |
2001/02/07 | 195 | 195 | 195 | 195 | 4,000 |
2001/02/06 | 190 | 190 | 190 | 190 | 8,000 |
2001/02/05 | 185 | 186 | 185 | 185 | 17,000 |
2001/02/02 | 175 | 175 | 175 | 175 | 1,000 |
2001/02/01 | 172 | 175 | 172 | 175 | 5,000 |
2001/01/29 | 170 | 170 | 170 | 170 | 1,000 |
2001/01/26 | 173 | 173 | 173 | 173 | 1,000 |
2001/01/25 | 179 | 180 | 173 | 173 | 7,000 |
2001/01/24 | 173 | 173 | 172 | 172 | 2,000 |
2001/01/23 | 172 | 172 | 172 | 172 | 1,000 |
2001/01/22 | 170 | 170 | 170 | 170 | 1,000 |
2001/01/18 | 179 | 179 | 179 | 179 | 1,000 |
2001/01/17 | 179 | 179 | 179 | 179 | 2,000 |
2001/01/09 | 185 | 185 | 185 | 185 | 7,000 |
2001/01/05 | 172 | 180 | 172 | 180 | 26,000 |
2001/01/04 | 168 | 168 | 168 | 168 | 1,000 |