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 |
---|---|---|---|---|---|
2003/12/30 | 240 | 250 | 240 | 250 | 18,000 |
2003/12/29 | 240 | 240 | 240 | 240 | 4,000 |
2003/12/26 | 243 | 243 | 225 | 232 | 75,000 |
2003/12/25 | 226 | 250 | 220 | 250 | 379,000 |
2003/12/24 | 243 | 243 | 224 | 231 | 42,000 |
2003/12/22 | 249 | 249 | 246 | 248 | 303,000 |
2003/12/19 | 259 | 260 | 252 | 259 | 150,000 |
2003/12/18 | 245 | 265 | 245 | 260 | 245,000 |
2003/12/17 | 259 | 259 | 245 | 255 | 35,000 |
2003/12/16 | 256 | 260 | 253 | 260 | 63,000 |
2003/12/15 | 267 | 267 | 267 | 267 | 2,000 |
2003/12/12 | 260 | 268 | 260 | 268 | 21,000 |
2003/12/11 | 274 | 274 | 269 | 269 | 2,000 |
2003/12/10 | 267 | 272 | 257 | 272 | 37,000 |
2003/12/09 | 262 | 268 | 258 | 268 | 35,000 |
2003/12/08 | 267 | 267 | 262 | 262 | 7,000 |
2003/12/05 | 267 | 269 | 261 | 269 | 61,000 |
2003/12/04 | 263 | 269 | 260 | 268 | 57,000 |
2003/12/03 | 258 | 267 | 258 | 267 | 17,000 |
2003/12/02 | 260 | 260 | 252 | 260 | 10,000 |
2003/12/01 | 253 | 259 | 250 | 259 | 8,000 |
2003/11/28 | 260 | 260 | 255 | 260 | 3,000 |
2003/11/27 | 255 | 260 | 251 | 260 | 31,000 |
2003/11/26 | 256 | 260 | 252 | 259 | 26,000 |
2003/11/25 | 256 | 257 | 252 | 255 | 12,000 |
2003/11/21 | 235 | 250 | 235 | 249 | 14,000 |
2003/11/20 | 234 | 250 | 230 | 250 | 50,000 |
2003/11/19 | 221 | 233 | 221 | 233 | 4,000 |
2003/11/18 | 221 | 235 | 220 | 235 | 71,000 |
2003/11/17 | 241 | 241 | 230 | 230 | 52,000 |
2003/11/14 | 250 | 254 | 240 | 254 | 25,000 |
2003/11/13 | 236 | 250 | 235 | 250 | 32,000 |
2003/11/12 | 236 | 240 | 236 | 240 | 7,000 |
2003/11/11 | 248 | 248 | 240 | 243 | 41,000 |
2003/11/10 | 253 | 253 | 250 | 250 | 19,000 |
2003/11/07 | 253 | 253 | 246 | 251 | 123,000 |
2003/11/06 | 251 | 253 | 247 | 251 | 38,000 |
2003/11/05 | 256 | 256 | 245 | 251 | 94,000 |
2003/11/04 | 245 | 251 | 242 | 251 | 8,000 |
2003/10/31 | 232 | 251 | 232 | 251 | 71,000 |
2003/10/30 | 236 | 239 | 232 | 239 | 27,000 |
2003/10/29 | 240 | 248 | 230 | 236 | 23,000 |
2003/10/28 | 240 | 246 | 240 | 246 | 10,000 |
2003/10/27 | 251 | 251 | 245 | 249 | 47,000 |
2003/10/24 | 250 | 255 | 240 | 255 | 62,000 |
2003/10/23 | 256 | 260 | 245 | 247 | 61,000 |
2003/10/22 | 241 | 262 | 241 | 260 | 86,000 |
2003/10/21 | 256 | 256 | 231 | 240 | 67,000 |
2003/10/20 | 247 | 256 | 245 | 251 | 157,000 |
2003/10/17 | 287 | 287 | 272 | 272 | 55,000 |
2003/10/16 | 278 | 293 | 278 | 278 | 41,000 |
2003/10/15 | 305 | 308 | 278 | 288 | 265,000 |
2003/10/14 | 302 | 306 | 300 | 305 | 260,000 |
2003/10/10 | 292 | 300 | 289 | 297 | 452,000 |
2003/10/09 | 286 | 289 | 280 | 287 | 330,000 |
2003/10/08 | 279 | 286 | 279 | 285 | 146,000 |
2003/10/07 | 273 | 279 | 272 | 279 | 44,000 |
2003/10/06 | 273 | 279 | 271 | 279 | 40,000 |
2003/10/03 | 270 | 279 | 270 | 279 | 79,000 |
2003/10/02 | 276 | 280 | 271 | 276 | 99,000 |
2003/10/01 | 270 | 272 | 265 | 271 | 124,000 |
2003/09/30 | 274 | 274 | 268 | 271 | 20,000 |
2003/09/29 | 279 | 279 | 269 | 269 | 22,000 |
2003/09/26 | 263 | 282 | 263 | 279 | 89,000 |
2003/09/25 | 255 | 270 | 253 | 259 | 88,000 |
2003/09/24 | 272 | 275 | 261 | 269 | 72,000 |
2003/09/22 | 283 | 283 | 280 | 280 | 124,000 |
2003/09/19 | 282 | 289 | 282 | 286 | 356,000 |
2003/09/18 | 282 | 285 | 282 | 282 | 160,000 |
2003/09/17 | 275 | 285 | 272 | 285 | 267,000 |
2003/09/16 | 268 | 283 | 266 | 278 | 371,000 |
2003/09/12 | 260 | 269 | 259 | 268 | 104,000 |
2003/09/11 | 264 | 264 | 256 | 262 | 64,000 |
2003/09/10 | 265 | 265 | 256 | 261 | 120,000 |
2003/09/09 | 280 | 280 | 268 | 269 | 221,000 |
2003/09/08 | 270 | 280 | 264 | 279 | 578,000 |
2003/09/05 | 250 | 270 | 248 | 269 | 403,000 |
2003/09/04 | 248 | 250 | 245 | 250 | 197,000 |
2003/09/03 | 255 | 255 | 240 | 252 | 274,000 |
2003/09/02 | 256 | 260 | 252 | 252 | 359,000 |
2003/09/01 | 240 | 258 | 240 | 254 | 856,000 |
2003/08/29 | 229 | 240 | 229 | 238 | 238,000 |
2003/08/28 | 238 | 240 | 231 | 239 | 511,000 |
2003/08/27 | 197 | 243 | 196 | 240 | 975,000 |
2003/08/26 | 202 | 202 | 196 | 199 | 17,000 |
2003/08/25 | 199 | 206 | 199 | 201 | 118,000 |
2003/08/22 | 195 | 199 | 193 | 199 | 64,000 |
2003/08/21 | 198 | 200 | 195 | 199 | 89,000 |
2003/08/20 | 183 | 195 | 182 | 190 | 41,000 |
2003/08/19 | 181 | 181 | 180 | 181 | 22,000 |
2003/08/18 | 179 | 181 | 178 | 181 | 39,000 |
2003/08/15 | 176 | 180 | 176 | 180 | 22,000 |
2003/08/14 | 178 | 178 | 175 | 176 | 48,000 |
2003/08/13 | 177 | 178 | 177 | 178 | 8,000 |
2003/08/12 | 180 | 180 | 177 | 177 | 20,000 |
2003/08/11 | 182 | 183 | 181 | 181 | 7,000 |
2003/08/08 | 185 | 185 | 177 | 184 | 28,000 |
2003/08/07 | 183 | 185 | 178 | 185 | 52,000 |
2003/08/06 | 175 | 185 | 175 | 185 | 168,000 |
2003/08/05 | 176 | 176 | 170 | 174 | 80,000 |
2003/08/04 | 178 | 178 | 172 | 173 | 57,000 |
2003/08/01 | 173 | 180 | 171 | 180 | 50,000 |
2003/07/31 | 178 | 178 | 172 | 174 | 55,000 |
2003/07/30 | 167 | 182 | 167 | 176 | 131,000 |
2003/07/29 | 176 | 176 | 170 | 170 | 65,000 |
2003/07/28 | 175 | 175 | 170 | 175 | 56,000 |
2003/07/25 | 181 | 181 | 174 | 176 | 57,000 |
2003/07/24 | 187 | 189 | 183 | 183 | 29,000 |
2003/07/23 | 186 | 188 | 183 | 187 | 51,000 |
2003/07/22 | 196 | 197 | 186 | 186 | 81,000 |
2003/07/18 | 190 | 203 | 190 | 198 | 174,000 |
2003/07/17 | 211 | 211 | 181 | 200 | 630,000 |
2003/07/16 | 218 | 218 | 209 | 209 | 254,000 |
2003/07/15 | 217 | 220 | 215 | 218 | 145,000 |
2003/07/14 | 229 | 238 | 218 | 222 | 421,000 |
2003/07/11 | 210 | 234 | 207 | 229 | 868,000 |
2003/07/10 | 196 | 214 | 196 | 210 | 280,000 |
2003/07/09 | 200 | 200 | 195 | 200 | 72,000 |
2003/07/08 | 205 | 205 | 193 | 200 | 156,000 |
2003/07/07 | 210 | 210 | 198 | 205 | 207,000 |
2003/07/04 | 195 | 210 | 195 | 210 | 322,000 |
2003/07/03 | 189 | 200 | 189 | 193 | 135,000 |
2003/07/02 | 186 | 192 | 186 | 192 | 55,000 |
2003/07/01 | 183 | 189 | 182 | 189 | 34,000 |
2003/06/30 | 185 | 190 | 183 | 183 | 54,000 |
2003/06/27 | 187 | 197 | 187 | 189 | 243,000 |
2003/06/26 | 168 | 192 | 168 | 188 | 341,000 |
2003/06/25 | 172 | 179 | 167 | 168 | 134,000 |
2003/06/24 | 156 | 172 | 156 | 172 | 113,000 |
2003/06/23 | 153 | 160 | 153 | 160 | 8,000 |
2003/06/20 | 152 | 152 | 152 | 152 | 2,000 |
2003/06/19 | 155 | 155 | 152 | 153 | 17,000 |
2003/06/18 | 152 | 154 | 152 | 154 | 7,000 |
2003/06/17 | 156 | 156 | 153 | 153 | 5,000 |
2003/06/16 | 156 | 156 | 156 | 156 | 2,000 |
2003/06/13 | 160 | 160 | 160 | 160 | 8,000 |
2003/06/12 | 159 | 161 | 159 | 161 | 10,000 |
2003/06/11 | 156 | 160 | 156 | 160 | 47,000 |
2003/06/10 | 154 | 161 | 154 | 160 | 33,000 |
2003/06/09 | 147 | 154 | 147 | 154 | 37,000 |
2003/06/06 | 151 | 151 | 151 | 151 | 7,000 |
2003/06/05 | 151 | 151 | 151 | 151 | 46,000 |
2003/06/04 | 148 | 148 | 148 | 148 | 6,000 |
2003/06/03 | 145 | 145 | 145 | 145 | 1,000 |
2003/06/02 | 145 | 145 | 145 | 145 | 11,000 |
2003/05/30 | 145 | 145 | 145 | 145 | 2,000 |
2003/05/29 | 145 | 145 | 145 | 145 | 1,000 |
2003/05/28 | 143 | 146 | 143 | 146 | 2,000 |
2003/05/27 | 142 | 146 | 142 | 146 | 2,000 |
2003/05/26 | 144 | 144 | 144 | 144 | 4,000 |
2003/05/23 | 143 | 143 | 141 | 141 | 11,000 |
2003/05/22 | 142 | 142 | 142 | 142 | 1,000 |
2003/05/21 | 143 | 143 | 143 | 143 | 1,000 |
2003/05/20 | 143 | 143 | 143 | 143 | 2,000 |
2003/05/19 | 143 | 143 | 143 | 143 | 3,000 |
2003/05/16 | 143 | 143 | 143 | 143 | 3,000 |
2003/05/15 | 143 | 143 | 143 | 143 | 2,000 |
2003/05/14 | 143 | 143 | 143 | 143 | 2,000 |
2003/05/13 | 143 | 143 | 143 | 143 | 2,000 |
2003/05/12 | 144 | 144 | 143 | 143 | 5,000 |
2003/05/08 | 143 | 147 | 143 | 143 | 4,000 |
2003/05/07 | 142 | 143 | 142 | 143 | 2,000 |
2003/05/06 | 145 | 147 | 142 | 142 | 32,000 |
2003/05/02 | 143 | 148 | 143 | 148 | 12,000 |
2003/05/01 | 142 | 142 | 142 | 142 | 1,000 |
2003/04/30 | 143 | 144 | 143 | 143 | 26,000 |
2003/04/28 | 144 | 144 | 143 | 143 | 6,000 |
2003/04/25 | 145 | 145 | 145 | 145 | 4,000 |
2003/04/24 | 145 | 145 | 143 | 143 | 26,000 |
2003/04/23 | 153 | 154 | 148 | 148 | 524,000 |
2003/04/22 | 150 | 150 | 150 | 150 | 7,000 |
2003/04/21 | 150 | 151 | 150 | 151 | 3,000 |
2003/04/18 | 147 | 151 | 147 | 151 | 3,000 |
2003/04/17 | 151 | 151 | 146 | 146 | 10,000 |
2003/04/16 | 149 | 149 | 147 | 147 | 11,000 |
2003/04/15 | 148 | 150 | 148 | 149 | 53,000 |
2003/04/14 | 148 | 148 | 148 | 148 | 4,000 |
2003/04/11 | 147 | 147 | 147 | 147 | 1,000 |
2003/04/10 | 148 | 148 | 148 | 148 | 1,000 |
2003/04/09 | 147 | 147 | 147 | 147 | 1,000 |
2003/04/08 | 146 | 152 | 146 | 152 | 4,000 |
2003/04/07 | 150 | 150 | 150 | 150 | 26,000 |
2003/04/04 | 146 | 149 | 146 | 147 | 8,000 |
2003/04/03 | 149 | 149 | 149 | 149 | 1,000 |
2003/04/02 | 145 | 145 | 145 | 145 | 2,000 |
2003/04/01 | 142 | 147 | 142 | 147 | 11,000 |
2003/03/31 | 149 | 149 | 149 | 149 | 52,000 |
2003/03/27 | 145 | 148 | 145 | 148 | 4,000 |
2003/03/26 | 150 | 150 | 150 | 150 | 3,000 |
2003/03/25 | 147 | 147 | 147 | 147 | 1,000 |
2003/03/20 | 144 | 144 | 144 | 144 | 2,000 |
2003/03/19 | 140 | 140 | 140 | 140 | 4,000 |
2003/03/18 | 148 | 148 | 148 | 148 | 5,000 |
2003/03/17 | 137 | 138 | 136 | 138 | 3,000 |
2003/03/14 | 137 | 137 | 137 | 137 | 1,000 |
2003/03/10 | 146 | 146 | 135 | 135 | 10,000 |
2003/03/07 | 148 | 153 | 148 | 153 | 8,000 |
2003/03/06 | 149 | 149 | 149 | 149 | 1,000 |
2003/03/05 | 158 | 158 | 150 | 150 | 25,000 |
2003/03/04 | 152 | 158 | 152 | 155 | 7,000 |
2003/03/03 | 151 | 153 | 150 | 150 | 5,000 |
2003/02/28 | 151 | 155 | 151 | 155 | 2,000 |
2003/02/27 | 150 | 156 | 150 | 156 | 7,000 |
2003/02/26 | 156 | 158 | 156 | 157 | 11,000 |
2003/02/25 | 157 | 157 | 157 | 157 | 5,000 |
2003/02/24 | 149 | 158 | 149 | 158 | 13,000 |
2003/02/21 | 148 | 154 | 148 | 153 | 19,000 |
2003/02/20 | 149 | 149 | 149 | 149 | 1,000 |
2003/02/19 | 147 | 147 | 147 | 147 | 1,000 |
2003/02/18 | 148 | 153 | 148 | 153 | 6,000 |
2003/02/17 | 146 | 146 | 146 | 146 | 2,000 |
2003/02/14 | 145 | 150 | 145 | 145 | 19,000 |
2003/02/13 | 144 | 144 | 144 | 144 | 2,000 |
2003/02/12 | 140 | 140 | 140 | 140 | 1,000 |
2003/02/10 | 139 | 140 | 139 | 140 | 4,000 |
2003/02/07 | 135 | 135 | 135 | 135 | 2,000 |
2003/02/06 | 156 | 156 | 156 | 156 | 34,000 |
2003/02/05 | 149 | 153 | 149 | 153 | 30,000 |
2003/02/04 | 139 | 146 | 139 | 146 | 4,000 |
2003/02/03 | 144 | 144 | 144 | 144 | 1,000 |
2003/01/31 | 135 | 150 | 135 | 150 | 2,000 |
2003/01/30 | 135 | 136 | 135 | 136 | 6,000 |
2003/01/29 | 134 | 136 | 134 | 136 | 5,000 |
2003/01/28 | 134 | 134 | 134 | 134 | 1,000 |
2003/01/27 | 132 | 136 | 132 | 136 | 26,000 |
2003/01/24 | 132 | 132 | 132 | 132 | 3,000 |
2003/01/23 | 132 | 132 | 132 | 132 | 2,000 |
2003/01/22 | 131 | 131 | 131 | 131 | 4,000 |
2003/01/21 | 130 | 130 | 130 | 130 | 3,000 |
2003/01/20 | 131 | 131 | 131 | 131 | 1,000 |
2003/01/17 | 128 | 129 | 127 | 129 | 9,000 |
2003/01/16 | 130 | 130 | 130 | 130 | 2,000 |
2003/01/15 | 129 | 129 | 129 | 129 | 2,000 |
2003/01/14 | 127 | 128 | 127 | 128 | 2,000 |
2003/01/09 | 130 | 130 | 130 | 130 | 2,000 |
2003/01/08 | 130 | 130 | 130 | 130 | 4,000 |
2003/01/07 | 134 | 134 | 134 | 134 | 1,000 |
2003/01/06 | 134 | 134 | 134 | 134 | 30,000 |