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 |
|---|---|---|---|---|---|
| 2005/12/30 | 533 | 533 | 530 | 530 | 8,000 |
| 2005/12/29 | 525 | 535 | 525 | 533 | 34,000 |
| 2005/12/28 | 527 | 527 | 522 | 526 | 34,000 |
| 2005/12/27 | 521 | 527 | 519 | 527 | 49,000 |
| 2005/12/26 | 535 | 535 | 520 | 523 | 58,000 |
| 2005/12/22 | 536 | 536 | 523 | 535 | 108,000 |
| 2005/12/21 | 528 | 538 | 525 | 533 | 284,000 |
| 2005/12/20 | 510 | 530 | 510 | 523 | 554,000 |
| 2005/12/19 | 523 | 523 | 515 | 515 | 3,000 |
| 2005/12/16 | 529 | 529 | 516 | 524 | 46,000 |
| 2005/12/15 | 530 | 530 | 525 | 529 | 47,000 |
| 2005/12/14 | 525 | 533 | 524 | 525 | 106,000 |
| 2005/12/13 | 522 | 530 | 522 | 527 | 154,000 |
| 2005/12/12 | 534 | 534 | 522 | 522 | 83,000 |
| 2005/12/09 | 529 | 532 | 524 | 532 | 121,000 |
| 2005/12/08 | 529 | 535 | 519 | 529 | 132,000 |
| 2005/12/07 | 542 | 542 | 516 | 532 | 197,000 |
| 2005/12/06 | 534 | 546 | 534 | 542 | 327,000 |
| 2005/12/05 | 525 | 539 | 518 | 539 | 237,000 |
| 2005/12/02 | 524 | 527 | 515 | 526 | 50,000 |
| 2005/12/01 | 520 | 530 | 516 | 524 | 126,000 |
| 2005/11/30 | 506 | 527 | 506 | 527 | 156,000 |
| 2005/11/29 | 504 | 511 | 503 | 510 | 63,000 |
| 2005/11/28 | 510 | 515 | 503 | 510 | 54,000 |
| 2005/11/25 | 507 | 513 | 500 | 512 | 63,000 |
| 2005/11/24 | 501 | 506 | 501 | 506 | 10,000 |
| 2005/11/22 | 506 | 507 | 500 | 505 | 47,000 |
| 2005/11/21 | 507 | 508 | 500 | 500 | 12,000 |
| 2005/11/18 | 510 | 510 | 500 | 508 | 34,000 |
| 2005/11/17 | 505 | 508 | 502 | 508 | 12,000 |
| 2005/11/16 | 499 | 504 | 495 | 504 | 44,000 |
| 2005/11/15 | 503 | 505 | 500 | 500 | 28,000 |
| 2005/11/14 | 504 | 504 | 500 | 500 | 31,000 |
| 2005/11/11 | 505 | 505 | 501 | 504 | 12,000 |
| 2005/11/10 | 501 | 504 | 499 | 504 | 27,000 |
| 2005/11/09 | 506 | 512 | 498 | 512 | 60,000 |
| 2005/11/08 | 507 | 507 | 502 | 506 | 11,000 |
| 2005/11/07 | 509 | 509 | 502 | 507 | 80,000 |
| 2005/11/04 | 510 | 510 | 499 | 505 | 38,000 |
| 2005/11/02 | 514 | 514 | 501 | 508 | 58,000 |
| 2005/11/01 | 509 | 515 | 506 | 508 | 74,000 |
| 2005/10/31 | 507 | 509 | 502 | 509 | 17,000 |
| 2005/10/28 | 505 | 510 | 502 | 509 | 33,000 |
| 2005/10/27 | 503 | 512 | 500 | 505 | 49,000 |
| 2005/10/26 | 505 | 510 | 502 | 509 | 12,000 |
| 2005/10/25 | 505 | 512 | 503 | 512 | 41,000 |
| 2005/10/24 | 502 | 507 | 500 | 507 | 25,000 |
| 2005/10/21 | 511 | 515 | 504 | 505 | 42,000 |
| 2005/10/20 | 512 | 520 | 512 | 512 | 20,000 |
| 2005/10/19 | 519 | 529 | 515 | 520 | 76,000 |
| 2005/10/18 | 505 | 519 | 501 | 519 | 138,000 |
| 2005/10/17 | 505 | 505 | 502 | 502 | 10,000 |
| 2005/10/14 | 499 | 510 | 499 | 510 | 47,000 |
| 2005/10/13 | 500 | 507 | 495 | 507 | 82,000 |
| 2005/10/12 | 500 | 510 | 499 | 500 | 46,000 |
| 2005/10/11 | 495 | 509 | 492 | 509 | 56,000 |
| 2005/10/07 | 496 | 498 | 492 | 495 | 56,000 |
| 2005/10/06 | 491 | 499 | 491 | 496 | 36,000 |
| 2005/10/05 | 495 | 498 | 491 | 495 | 65,000 |
| 2005/10/04 | 496 | 500 | 489 | 498 | 109,000 |
| 2005/10/03 | 506 | 506 | 491 | 499 | 83,000 |
| 2005/09/30 | 503 | 515 | 499 | 507 | 86,000 |
| 2005/09/29 | 520 | 521 | 502 | 511 | 157,000 |
| 2005/09/28 | 513 | 524 | 512 | 518 | 112,000 |
| 2005/09/27 | 516 | 525 | 512 | 516 | 122,000 |
| 2005/09/26 | 532 | 532 | 518 | 518 | 114,000 |
| 2005/09/22 | 527 | 537 | 526 | 532 | 74,000 |
| 2005/09/21 | 532 | 532 | 523 | 532 | 118,000 |
| 2005/09/20 | 545 | 545 | 530 | 536 | 113,000 |
| 2005/09/16 | 547 | 547 | 541 | 545 | 242,000 |
| 2005/09/15 | 541 | 548 | 538 | 548 | 196,000 |
| 2005/09/14 | 546 | 548 | 539 | 544 | 144,000 |
| 2005/09/13 | 535 | 550 | 534 | 548 | 322,000 |
| 2005/09/12 | 545 | 546 | 534 | 538 | 138,000 |
| 2005/09/09 | 529 | 545 | 527 | 540 | 383,000 |
| 2005/09/08 | 540 | 540 | 529 | 531 | 167,000 |
| 2005/09/07 | 524 | 543 | 521 | 537 | 324,000 |
| 2005/09/06 | 525 | 527 | 519 | 526 | 163,000 |
| 2005/09/05 | 540 | 542 | 520 | 530 | 286,000 |
| 2005/09/02 | 520 | 539 | 519 | 537 | 577,000 |
| 2005/09/01 | 517 | 519 | 509 | 517 | 195,000 |
| 2005/08/31 | 498 | 514 | 497 | 514 | 236,000 |
| 2005/08/30 | 499 | 500 | 497 | 500 | 75,000 |
| 2005/08/29 | 507 | 507 | 500 | 500 | 79,000 |
| 2005/08/26 | 501 | 510 | 499 | 507 | 158,000 |
| 2005/08/25 | 504 | 506 | 500 | 505 | 77,000 |
| 2005/08/24 | 502 | 507 | 501 | 505 | 56,000 |
| 2005/08/23 | 503 | 509 | 501 | 509 | 111,000 |
| 2005/08/22 | 507 | 507 | 490 | 500 | 52,000 |
| 2005/08/19 | 507 | 507 | 501 | 505 | 70,000 |
| 2005/08/18 | 503 | 513 | 501 | 504 | 97,000 |
| 2005/08/17 | 493 | 510 | 493 | 503 | 240,000 |
| 2005/08/16 | 485 | 493 | 483 | 493 | 82,000 |
| 2005/08/15 | 500 | 506 | 489 | 491 | 71,000 |
| 2005/08/12 | 512 | 517 | 485 | 498 | 193,000 |
| 2005/08/11 | 502 | 513 | 494 | 503 | 157,000 |
| 2005/08/10 | 509 | 517 | 496 | 497 | 327,000 |
| 2005/08/09 | 474 | 501 | 470 | 495 | 205,000 |
| 2005/08/08 | 445 | 469 | 445 | 469 | 314,000 |
| 2005/08/05 | 490 | 490 | 471 | 475 | 359,000 |
| 2005/08/04 | 525 | 525 | 494 | 507 | 671,000 |
| 2005/08/03 | 540 | 545 | 523 | 535 | 956,000 |
| 2005/08/02 | 555 | 558 | 532 | 550 | 940,000 |
| 2005/08/01 | 555 | 564 | 540 | 559 | 1,386,000 |
| 2005/07/29 | 541 | 559 | 518 | 557 | 1,728,000 |
| 2005/07/28 | 514 | 546 | 511 | 541 | 4,413,000 |
| 2005/07/27 | 480 | 514 | 480 | 512 | 1,469,000 |
| 2005/07/26 | 480 | 487 | 472 | 486 | 200,000 |
| 2005/07/25 | 493 | 493 | 478 | 481 | 133,000 |
| 2005/07/22 | 488 | 489 | 482 | 489 | 214,000 |
| 2005/07/21 | 485 | 493 | 483 | 489 | 365,000 |
| 2005/07/20 | 468 | 487 | 468 | 487 | 395,000 |
| 2005/07/19 | 476 | 476 | 469 | 473 | 185,000 |
| 2005/07/15 | 468 | 477 | 465 | 477 | 259,000 |
| 2005/07/14 | 459 | 470 | 457 | 468 | 240,000 |
| 2005/07/13 | 458 | 463 | 456 | 460 | 243,000 |
| 2005/07/12 | 460 | 467 | 457 | 462 | 202,000 |
| 2005/07/11 | 465 | 470 | 456 | 465 | 325,000 |
| 2005/07/08 | 473 | 478 | 467 | 470 | 1,117,000 |
| 2005/07/07 | 444 | 482 | 444 | 480 | 1,486,000 |
| 2005/07/06 | 463 | 463 | 445 | 445 | 509,000 |
| 2005/07/05 | 459 | 462 | 449 | 461 | 502,000 |
| 2005/07/04 | 477 | 477 | 444 | 461 | 1,439,000 |
| 2005/07/01 | 500 | 505 | 484 | 492 | 1,551,000 |
| 2005/06/30 | 529 | 537 | 503 | 510 | 1,761,000 |
| 2005/06/29 | 509 | 530 | 505 | 527 | 1,406,000 |
| 2005/06/28 | 515 | 520 | 511 | 515 | 787,000 |
| 2005/06/27 | 510 | 524 | 503 | 517 | 1,772,000 |
| 2005/06/24 | 486 | 505 | 484 | 503 | 1,517,000 |
| 2005/06/23 | 501 | 501 | 487 | 491 | 1,351,000 |
| 2005/06/22 | 509 | 509 | 500 | 501 | 1,162,000 |
| 2005/06/21 | 498 | 515 | 492 | 510 | 1,379,000 |
| 2005/06/20 | 506 | 511 | 490 | 500 | 1,645,000 |
| 2005/06/17 | 470 | 505 | 470 | 503 | 4,337,000 |
| 2005/06/16 | 441 | 470 | 441 | 466 | 1,250,000 |
| 2005/06/15 | 451 | 466 | 436 | 447 | 2,278,000 |
| 2005/06/14 | 420 | 459 | 411 | 446 | 1,978,000 |
| 2005/06/13 | 429 | 429 | 405 | 420 | 1,457,000 |
| 2005/06/10 | 380 | 421 | 374 | 416 | 2,402,000 |
| 2005/06/09 | 365 | 388 | 359 | 374 | 1,098,000 |
| 2005/06/08 | 326 | 388 | 322 | 368 | 3,550,000 |
| 2005/06/07 | 315 | 324 | 312 | 315 | 46,000 |
| 2005/06/06 | 317 | 317 | 309 | 309 | 32,000 |
| 2005/06/03 | 315 | 320 | 314 | 317 | 27,000 |
| 2005/06/02 | 307 | 327 | 307 | 317 | 71,000 |
| 2005/06/01 | 304 | 343 | 304 | 314 | 235,000 |
| 2005/05/31 | 301 | 301 | 299 | 300 | 39,000 |
| 2005/05/30 | 301 | 305 | 300 | 305 | 34,000 |
| 2005/05/27 | 301 | 301 | 299 | 299 | 15,000 |
| 2005/05/26 | 302 | 302 | 300 | 300 | 12,000 |
| 2005/05/25 | 317 | 320 | 300 | 305 | 84,000 |
| 2005/05/24 | 307 | 311 | 302 | 307 | 48,000 |
| 2005/05/23 | 303 | 307 | 299 | 307 | 42,000 |
| 2005/05/20 | 314 | 314 | 309 | 313 | 12,000 |
| 2005/05/19 | 300 | 309 | 298 | 309 | 58,000 |
| 2005/05/18 | 296 | 302 | 296 | 302 | 36,000 |
| 2005/05/17 | 302 | 303 | 298 | 300 | 93,000 |
| 2005/05/16 | 309 | 309 | 301 | 301 | 87,000 |
| 2005/05/13 | 311 | 315 | 306 | 307 | 38,000 |
| 2005/05/12 | 320 | 324 | 315 | 315 | 38,000 |
| 2005/05/11 | 324 | 332 | 317 | 320 | 159,000 |
| 2005/05/10 | 309 | 323 | 309 | 316 | 38,000 |
| 2005/05/09 | 320 | 320 | 301 | 315 | 237,000 |
| 2005/05/06 | 316 | 324 | 309 | 324 | 118,000 |
| 2005/05/02 | 305 | 306 | 302 | 303 | 54,000 |
| 2005/04/28 | 325 | 325 | 305 | 305 | 71,000 |
| 2005/04/27 | 300 | 330 | 300 | 325 | 226,000 |
| 2005/04/26 | 300 | 305 | 298 | 302 | 36,000 |
| 2005/04/25 | 307 | 307 | 305 | 305 | 4,000 |
| 2005/04/22 | 305 | 321 | 305 | 313 | 159,000 |
| 2005/04/21 | 294 | 304 | 292 | 301 | 53,000 |
| 2005/04/20 | 304 | 310 | 298 | 304 | 16,000 |
| 2005/04/19 | 290 | 298 | 290 | 294 | 77,000 |
| 2005/04/18 | 303 | 306 | 292 | 300 | 42,000 |
| 2005/04/15 | 308 | 312 | 308 | 310 | 41,000 |
| 2005/04/14 | 309 | 310 | 308 | 309 | 34,000 |
| 2005/04/13 | 317 | 329 | 306 | 310 | 88,000 |
| 2005/04/12 | 325 | 330 | 318 | 318 | 51,000 |
| 2005/04/11 | 336 | 339 | 322 | 322 | 116,000 |
| 2005/04/08 | 343 | 343 | 330 | 341 | 301,000 |
| 2005/04/07 | 314 | 345 | 314 | 345 | 472,000 |
| 2005/04/06 | 300 | 324 | 300 | 310 | 958,000 |
| 2005/04/05 | 294 | 298 | 288 | 298 | 114,000 |
| 2005/04/04 | 293 | 293 | 288 | 289 | 120,000 |
| 2005/04/01 | 283 | 300 | 282 | 295 | 180,000 |
| 2005/03/31 | 279 | 283 | 279 | 282 | 8,000 |
| 2005/03/30 | 285 | 285 | 279 | 279 | 26,000 |
| 2005/03/29 | 286 | 286 | 284 | 286 | 49,000 |
| 2005/03/28 | 284 | 285 | 283 | 285 | 10,000 |
| 2005/03/25 | 280 | 288 | 280 | 285 | 47,000 |
| 2005/03/24 | 281 | 285 | 280 | 283 | 52,000 |
| 2005/03/23 | 285 | 286 | 281 | 281 | 24,000 |
| 2005/03/22 | 287 | 290 | 280 | 284 | 48,000 |
| 2005/03/18 | 277 | 285 | 277 | 285 | 11,000 |
| 2005/03/17 | 277 | 284 | 274 | 281 | 19,000 |
| 2005/03/16 | 281 | 281 | 277 | 277 | 6,000 |
| 2005/03/15 | 280 | 280 | 278 | 278 | 2,000 |
| 2005/03/14 | 278 | 279 | 273 | 278 | 19,000 |
| 2005/03/11 | 283 | 283 | 275 | 275 | 13,000 |
| 2005/03/10 | 283 | 284 | 281 | 284 | 26,000 |
| 2005/03/09 | 285 | 287 | 282 | 282 | 23,000 |
| 2005/03/08 | 280 | 285 | 278 | 285 | 31,000 |
| 2005/03/07 | 282 | 283 | 275 | 280 | 65,000 |
| 2005/03/04 | 275 | 277 | 273 | 277 | 21,000 |
| 2005/03/03 | 277 | 277 | 273 | 274 | 40,000 |
| 2005/03/02 | 274 | 277 | 274 | 275 | 22,000 |
| 2005/03/01 | 273 | 275 | 269 | 269 | 15,000 |
| 2005/02/28 | 269 | 275 | 267 | 275 | 23,000 |
| 2005/02/25 | 267 | 267 | 263 | 263 | 10,000 |
| 2005/02/24 | 267 | 267 | 262 | 262 | 3,000 |
| 2005/02/23 | 264 | 266 | 261 | 266 | 17,000 |
| 2005/02/22 | 266 | 266 | 266 | 266 | 2,000 |
| 2005/02/21 | 264 | 266 | 264 | 265 | 5,000 |
| 2005/02/18 | 266 | 266 | 266 | 266 | 6,000 |
| 2005/02/17 | 269 | 269 | 267 | 267 | 4,000 |
| 2005/02/16 | 272 | 272 | 270 | 270 | 7,000 |
| 2005/02/15 | 275 | 275 | 271 | 271 | 5,000 |
| 2005/02/14 | 273 | 274 | 273 | 274 | 14,000 |
| 2005/02/10 | 268 | 268 | 267 | 267 | 4,000 |
| 2005/02/09 | 270 | 271 | 268 | 268 | 7,000 |
| 2005/02/08 | 270 | 270 | 268 | 270 | 15,000 |
| 2005/02/07 | 275 | 275 | 268 | 268 | 33,000 |
| 2005/02/04 | 272 | 272 | 270 | 270 | 76,000 |
| 2005/02/03 | 269 | 271 | 269 | 271 | 5,000 |
| 2005/02/02 | 273 | 273 | 270 | 270 | 17,000 |
| 2005/02/01 | 271 | 272 | 271 | 272 | 5,000 |
| 2005/01/31 | 273 | 275 | 273 | 273 | 8,000 |
| 2005/01/28 | 269 | 269 | 267 | 267 | 8,000 |
| 2005/01/27 | 267 | 270 | 267 | 270 | 23,000 |
| 2005/01/26 | 270 | 270 | 267 | 268 | 6,000 |
| 2005/01/25 | 267 | 268 | 267 | 267 | 11,000 |
| 2005/01/24 | 265 | 266 | 264 | 265 | 16,000 |
| 2005/01/21 | 271 | 271 | 262 | 262 | 70,000 |
| 2005/01/20 | 273 | 273 | 272 | 272 | 21,000 |
| 2005/01/19 | 274 | 276 | 273 | 273 | 16,000 |
| 2005/01/18 | 278 | 279 | 273 | 277 | 29,000 |
| 2005/01/17 | 278 | 281 | 277 | 277 | 18,000 |
| 2005/01/14 | 275 | 282 | 275 | 281 | 92,000 |
| 2005/01/13 | 277 | 280 | 277 | 279 | 36,000 |
| 2005/01/12 | 278 | 282 | 277 | 282 | 31,000 |
| 2005/01/11 | 276 | 280 | 275 | 280 | 16,000 |
| 2005/01/07 | 276 | 281 | 276 | 280 | 21,000 |
| 2005/01/06 | 279 | 282 | 279 | 279 | 39,000 |
| 2005/01/05 | 290 | 290 | 285 | 288 | 30,000 |
| 2005/01/04 | 275 | 285 | 275 | 285 | 13,000 |