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 |
---|---|---|---|---|---|
2004/12/30 | 280 | 282 | 272 | 282 | 13,000 |
2004/12/29 | 283 | 283 | 280 | 280 | 9,000 |
2004/12/28 | 281 | 288 | 281 | 288 | 38,000 |
2004/12/27 | 285 | 288 | 280 | 286 | 109,000 |
2004/12/24 | 280 | 281 | 271 | 276 | 460,000 |
2004/12/22 | 273 | 283 | 270 | 283 | 55,000 |
2004/12/21 | 273 | 280 | 273 | 278 | 34,000 |
2004/12/20 | 274 | 277 | 267 | 277 | 11,000 |
2004/12/17 | 263 | 280 | 263 | 280 | 91,000 |
2004/12/16 | 267 | 270 | 263 | 270 | 15,000 |
2004/12/15 | 261 | 272 | 261 | 272 | 54,000 |
2004/12/14 | 260 | 265 | 258 | 265 | 10,000 |
2004/12/13 | 259 | 259 | 258 | 258 | 6,000 |
2004/12/10 | 265 | 270 | 259 | 267 | 73,000 |
2004/12/09 | 260 | 260 | 260 | 260 | 1,000 |
2004/12/08 | 262 | 262 | 262 | 262 | 1,000 |
2004/12/07 | 266 | 270 | 265 | 270 | 50,000 |
2004/12/06 | 279 | 279 | 269 | 272 | 18,000 |
2004/12/03 | 255 | 280 | 255 | 279 | 96,000 |
2004/12/02 | 261 | 265 | 256 | 260 | 20,000 |
2004/12/01 | 257 | 260 | 255 | 260 | 38,000 |
2004/11/30 | 257 | 257 | 253 | 256 | 15,000 |
2004/11/29 | 258 | 261 | 253 | 261 | 18,000 |
2004/11/26 | 263 | 263 | 259 | 259 | 4,000 |
2004/11/25 | 265 | 272 | 259 | 270 | 61,000 |
2004/11/24 | 264 | 265 | 264 | 265 | 6,000 |
2004/11/22 | 265 | 265 | 265 | 265 | 2,000 |
2004/11/19 | 265 | 265 | 259 | 265 | 7,000 |
2004/11/18 | 267 | 268 | 267 | 268 | 34,000 |
2004/11/17 | 263 | 263 | 257 | 258 | 54,000 |
2004/11/16 | 261 | 261 | 261 | 261 | 12,000 |
2004/11/15 | 257 | 260 | 256 | 258 | 15,000 |
2004/11/12 | 261 | 261 | 261 | 261 | 1,000 |
2004/11/11 | 260 | 261 | 260 | 261 | 7,000 |
2004/11/10 | 266 | 270 | 264 | 268 | 308,000 |
2004/11/09 | 272 | 272 | 265 | 271 | 12,000 |
2004/11/08 | 280 | 280 | 270 | 273 | 7,000 |
2004/11/05 | 268 | 275 | 256 | 275 | 141,000 |
2004/11/04 | 258 | 268 | 258 | 263 | 18,000 |
2004/11/02 | 258 | 264 | 258 | 263 | 10,000 |
2004/11/01 | 262 | 269 | 262 | 262 | 23,000 |
2004/10/29 | 259 | 271 | 256 | 271 | 14,000 |
2004/10/28 | 258 | 266 | 258 | 259 | 9,000 |
2004/10/27 | 263 | 263 | 256 | 258 | 21,000 |
2004/10/26 | 263 | 263 | 258 | 258 | 17,000 |
2004/10/25 | 261 | 271 | 254 | 270 | 73,000 |
2004/10/22 | 262 | 270 | 262 | 270 | 61,000 |
2004/10/21 | 265 | 269 | 261 | 265 | 50,000 |
2004/10/20 | 270 | 270 | 265 | 265 | 18,000 |
2004/10/19 | 280 | 280 | 273 | 275 | 10,000 |
2004/10/18 | 281 | 281 | 271 | 280 | 34,000 |
2004/10/15 | 283 | 285 | 278 | 284 | 35,000 |
2004/10/14 | 296 | 296 | 282 | 285 | 186,000 |
2004/10/13 | 290 | 306 | 289 | 306 | 312,000 |
2004/10/12 | 286 | 295 | 285 | 289 | 127,000 |
2004/10/08 | 295 | 295 | 285 | 287 | 248,000 |
2004/10/07 | 303 | 309 | 293 | 298 | 732,000 |
2004/10/06 | 289 | 295 | 282 | 290 | 54,000 |
2004/10/05 | 290 | 294 | 286 | 294 | 59,000 |
2004/10/04 | 285 | 288 | 280 | 288 | 72,000 |
2004/10/01 | 275 | 280 | 275 | 280 | 42,000 |
2004/09/30 | 274 | 280 | 274 | 280 | 14,000 |
2004/09/29 | 278 | 278 | 264 | 277 | 41,000 |
2004/09/28 | 269 | 275 | 256 | 275 | 20,000 |
2004/09/27 | 273 | 278 | 272 | 278 | 18,000 |
2004/09/24 | 263 | 273 | 260 | 273 | 100,000 |
2004/09/22 | 261 | 261 | 259 | 260 | 6,000 |
2004/09/21 | 265 | 265 | 259 | 259 | 3,000 |
2004/09/17 | 270 | 270 | 270 | 270 | 1,000 |
2004/09/16 | 265 | 275 | 263 | 275 | 45,000 |
2004/09/14 | 263 | 275 | 263 | 271 | 25,000 |
2004/09/13 | 260 | 262 | 258 | 262 | 8,000 |
2004/09/10 | 260 | 262 | 250 | 259 | 26,000 |
2004/09/09 | 265 | 265 | 260 | 260 | 20,000 |
2004/09/08 | 267 | 267 | 266 | 266 | 4,000 |
2004/09/07 | 269 | 270 | 269 | 269 | 19,000 |
2004/09/06 | 275 | 275 | 274 | 274 | 19,000 |
2004/09/03 | 269 | 280 | 269 | 280 | 40,000 |
2004/09/02 | 268 | 271 | 265 | 271 | 29,000 |
2004/09/01 | 269 | 278 | 265 | 273 | 40,000 |
2004/08/31 | 271 | 278 | 266 | 278 | 19,000 |
2004/08/30 | 272 | 277 | 270 | 277 | 20,000 |
2004/08/27 | 273 | 280 | 261 | 280 | 52,000 |
2004/08/26 | 280 | 280 | 274 | 274 | 4,000 |
2004/08/25 | 272 | 278 | 270 | 278 | 11,000 |
2004/08/24 | 272 | 272 | 272 | 272 | 3,000 |
2004/08/23 | 280 | 280 | 271 | 271 | 8,000 |
2004/08/20 | 278 | 278 | 270 | 270 | 23,000 |
2004/08/18 | 285 | 285 | 271 | 279 | 25,000 |
2004/08/17 | 272 | 284 | 272 | 284 | 8,000 |
2004/08/16 | 271 | 274 | 270 | 273 | 34,000 |
2004/08/13 | 276 | 290 | 276 | 290 | 38,000 |
2004/08/12 | 277 | 284 | 277 | 284 | 16,000 |
2004/08/11 | 259 | 295 | 254 | 290 | 139,000 |
2004/08/10 | 251 | 258 | 251 | 258 | 8,000 |
2004/08/09 | 255 | 255 | 255 | 255 | 1,000 |
2004/08/06 | 250 | 260 | 248 | 260 | 35,000 |
2004/08/05 | 267 | 267 | 253 | 260 | 116,000 |
2004/08/04 | 256 | 270 | 256 | 265 | 20,000 |
2004/08/03 | 277 | 277 | 258 | 264 | 90,000 |
2004/08/02 | 275 | 278 | 270 | 273 | 25,000 |
2004/07/30 | 278 | 280 | 274 | 280 | 10,000 |
2004/07/29 | 271 | 280 | 271 | 280 | 15,000 |
2004/07/28 | 280 | 280 | 266 | 280 | 19,000 |
2004/07/27 | 295 | 295 | 262 | 285 | 74,000 |
2004/07/26 | 306 | 306 | 291 | 296 | 36,000 |
2004/07/23 | 310 | 317 | 302 | 310 | 267,000 |
2004/07/22 | 287 | 320 | 276 | 298 | 536,000 |
2004/07/21 | 289 | 289 | 271 | 287 | 33,000 |
2004/07/20 | 285 | 285 | 285 | 285 | 1,000 |
2004/07/16 | 286 | 288 | 281 | 287 | 25,000 |
2004/07/15 | 289 | 290 | 275 | 288 | 260,000 |
2004/07/14 | 257 | 288 | 257 | 288 | 156,000 |
2004/07/13 | 266 | 266 | 239 | 258 | 21,000 |
2004/07/12 | 259 | 260 | 258 | 260 | 8,000 |
2004/07/09 | 250 | 255 | 250 | 254 | 5,000 |
2004/07/08 | 260 | 260 | 260 | 260 | 17,000 |
2004/07/07 | 258 | 261 | 238 | 261 | 35,000 |
2004/07/06 | 277 | 277 | 241 | 267 | 44,000 |
2004/07/05 | 288 | 288 | 282 | 282 | 15,000 |
2004/07/01 | 285 | 286 | 280 | 286 | 11,000 |
2004/06/30 | 287 | 287 | 274 | 280 | 42,000 |
2004/06/29 | 279 | 290 | 279 | 288 | 17,000 |
2004/06/28 | 288 | 289 | 284 | 289 | 49,000 |
2004/06/25 | 289 | 290 | 287 | 287 | 474,000 |
2004/06/24 | 286 | 290 | 279 | 289 | 97,000 |
2004/06/23 | 283 | 283 | 272 | 280 | 12,000 |
2004/06/22 | 281 | 284 | 276 | 284 | 10,000 |
2004/06/21 | 278 | 285 | 278 | 284 | 27,000 |
2004/06/18 | 282 | 289 | 276 | 289 | 59,000 |
2004/06/17 | 290 | 290 | 282 | 290 | 126,000 |
2004/06/16 | 290 | 298 | 287 | 290 | 490,000 |
2004/06/15 | 277 | 277 | 277 | 277 | 2,000 |
2004/06/14 | 284 | 286 | 277 | 286 | 37,000 |
2004/06/11 | 272 | 289 | 271 | 285 | 91,000 |
2004/06/08 | 280 | 290 | 280 | 290 | 15,000 |
2004/06/07 | 290 | 290 | 270 | 290 | 122,000 |
2004/06/04 | 279 | 288 | 275 | 285 | 41,000 |
2004/06/03 | 285 | 289 | 285 | 289 | 7,000 |
2004/06/02 | 288 | 290 | 288 | 290 | 9,000 |
2004/06/01 | 282 | 292 | 282 | 292 | 8,000 |
2004/05/31 | 284 | 292 | 282 | 292 | 5,000 |
2004/05/28 | 297 | 297 | 289 | 292 | 13,000 |
2004/05/27 | 299 | 300 | 291 | 300 | 9,000 |
2004/05/26 | 276 | 300 | 276 | 300 | 178,000 |
2004/05/25 | 280 | 281 | 278 | 281 | 28,000 |
2004/05/24 | 280 | 280 | 280 | 280 | 3,000 |
2004/05/21 | 255 | 280 | 255 | 280 | 37,000 |
2004/05/20 | 261 | 261 | 256 | 256 | 2,000 |
2004/05/19 | 278 | 278 | 260 | 270 | 20,000 |
2004/05/18 | 260 | 279 | 250 | 279 | 79,000 |
2004/05/17 | 266 | 280 | 245 | 280 | 73,000 |
2004/05/14 | 265 | 280 | 260 | 280 | 34,000 |
2004/05/13 | 266 | 270 | 266 | 270 | 11,000 |
2004/05/12 | 270 | 270 | 265 | 266 | 17,000 |
2004/05/11 | 264 | 270 | 260 | 270 | 140,000 |
2004/05/10 | 282 | 282 | 268 | 268 | 170,000 |
2004/05/07 | 280 | 285 | 280 | 285 | 100,000 |
2004/05/06 | 285 | 285 | 278 | 280 | 120,000 |
2004/04/30 | 280 | 285 | 280 | 284 | 71,000 |
2004/04/28 | 280 | 288 | 280 | 280 | 123,000 |
2004/04/27 | 281 | 288 | 275 | 284 | 100,000 |
2004/04/26 | 287 | 297 | 285 | 290 | 423,000 |
2004/04/23 | 283 | 293 | 282 | 290 | 529,000 |
2004/04/22 | 280 | 285 | 280 | 284 | 96,000 |
2004/04/21 | 279 | 282 | 279 | 280 | 50,000 |
2004/04/20 | 283 | 283 | 279 | 280 | 54,000 |
2004/04/19 | 282 | 285 | 281 | 284 | 21,000 |
2004/04/16 | 280 | 288 | 280 | 281 | 22,000 |
2004/04/15 | 285 | 287 | 280 | 281 | 41,000 |
2004/04/14 | 285 | 287 | 280 | 287 | 39,000 |
2004/04/13 | 285 | 290 | 283 | 283 | 31,000 |
2004/04/12 | 289 | 290 | 282 | 285 | 49,000 |
2004/04/09 | 275 | 287 | 275 | 284 | 128,000 |
2004/04/08 | 268 | 278 | 268 | 278 | 41,000 |
2004/04/07 | 270 | 271 | 262 | 270 | 115,000 |
2004/04/06 | 265 | 271 | 265 | 271 | 150,000 |
2004/04/05 | 256 | 269 | 255 | 263 | 140,000 |
2004/04/02 | 247 | 253 | 247 | 252 | 75,000 |
2004/04/01 | 248 | 248 | 245 | 247 | 36,000 |
2004/03/31 | 250 | 250 | 248 | 250 | 17,000 |
2004/03/30 | 250 | 250 | 249 | 249 | 26,000 |
2004/03/29 | 250 | 250 | 250 | 250 | 25,000 |
2004/03/26 | 246 | 250 | 245 | 250 | 70,000 |
2004/03/25 | 251 | 251 | 248 | 248 | 12,000 |
2004/03/24 | 249 | 250 | 243 | 250 | 47,000 |
2004/03/23 | 248 | 251 | 248 | 249 | 10,000 |
2004/03/22 | 248 | 248 | 248 | 248 | 5,000 |
2004/03/19 | 250 | 250 | 248 | 249 | 18,000 |
2004/03/18 | 250 | 255 | 250 | 255 | 29,000 |
2004/03/17 | 252 | 252 | 251 | 252 | 10,000 |
2004/03/16 | 256 | 258 | 253 | 253 | 30,000 |
2004/03/15 | 250 | 256 | 250 | 256 | 48,000 |
2004/03/12 | 250 | 252 | 250 | 252 | 12,000 |
2004/03/11 | 251 | 251 | 250 | 250 | 33,000 |
2004/03/10 | 245 | 252 | 244 | 252 | 56,000 |
2004/03/09 | 241 | 246 | 241 | 246 | 21,000 |
2004/03/08 | 243 | 245 | 243 | 245 | 15,000 |
2004/03/05 | 243 | 243 | 238 | 243 | 70,000 |
2004/03/04 | 248 | 248 | 246 | 248 | 6,000 |
2004/03/03 | 246 | 248 | 246 | 248 | 15,000 |
2004/03/02 | 249 | 249 | 246 | 246 | 28,000 |
2004/03/01 | 240 | 252 | 240 | 246 | 80,000 |
2004/02/27 | 222 | 233 | 222 | 233 | 54,000 |
2004/02/26 | 223 | 224 | 220 | 220 | 12,000 |
2004/02/25 | 229 | 229 | 220 | 220 | 15,000 |
2004/02/24 | 225 | 226 | 225 | 226 | 3,000 |
2004/02/23 | 231 | 231 | 231 | 231 | 11,000 |
2004/02/20 | 231 | 231 | 231 | 231 | 21,000 |
2004/02/19 | 230 | 230 | 230 | 230 | 4,000 |
2004/02/18 | 227 | 230 | 222 | 230 | 17,000 |
2004/02/17 | 219 | 222 | 219 | 222 | 14,000 |
2004/02/16 | 221 | 221 | 219 | 219 | 4,000 |
2004/02/13 | 224 | 226 | 223 | 223 | 32,000 |
2004/02/12 | 222 | 222 | 222 | 222 | 4,000 |
2004/02/10 | 224 | 224 | 224 | 224 | 2,000 |
2004/02/06 | 222 | 225 | 220 | 223 | 106,000 |
2004/02/05 | 232 | 232 | 222 | 228 | 53,000 |
2004/02/04 | 230 | 231 | 230 | 231 | 6,000 |
2004/02/03 | 224 | 230 | 223 | 230 | 9,000 |
2004/02/02 | 217 | 220 | 213 | 220 | 6,000 |
2004/01/30 | 230 | 230 | 227 | 227 | 2,000 |
2004/01/29 | 225 | 228 | 225 | 228 | 3,000 |
2004/01/28 | 230 | 230 | 228 | 230 | 7,000 |
2004/01/27 | 233 | 233 | 233 | 233 | 4,000 |
2004/01/26 | 245 | 245 | 233 | 233 | 4,000 |
2004/01/23 | 240 | 240 | 240 | 240 | 5,000 |
2004/01/22 | 237 | 237 | 233 | 233 | 8,000 |
2004/01/21 | 249 | 249 | 242 | 245 | 11,000 |
2004/01/20 | 251 | 252 | 251 | 252 | 7,000 |
2004/01/19 | 250 | 251 | 250 | 251 | 8,000 |
2004/01/16 | 245 | 252 | 242 | 252 | 36,000 |
2004/01/15 | 245 | 249 | 245 | 249 | 6,000 |
2004/01/14 | 240 | 250 | 238 | 250 | 12,000 |
2004/01/13 | 245 | 245 | 245 | 245 | 3,000 |
2004/01/09 | 247 | 260 | 245 | 253 | 21,000 |
2004/01/08 | 246 | 254 | 245 | 254 | 11,000 |
2004/01/07 | 244 | 247 | 243 | 243 | 11,000 |
2004/01/06 | 243 | 249 | 243 | 249 | 16,000 |
2004/01/05 | 238 | 240 | 238 | 240 | 22,000 |