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 |
|---|---|---|---|---|---|
| 2006/12/29 | 268 | 273 | 264 | 270 | 87,000 |
| 2006/12/28 | 262 | 272 | 261 | 266 | 231,000 |
| 2006/12/27 | 256 | 263 | 256 | 262 | 96,000 |
| 2006/12/26 | 253 | 258 | 253 | 258 | 92,000 |
| 2006/12/25 | 261 | 261 | 253 | 258 | 174,000 |
| 2006/12/22 | 261 | 262 | 257 | 262 | 66,000 |
| 2006/12/21 | 263 | 264 | 260 | 262 | 85,000 |
| 2006/12/20 | 262 | 270 | 262 | 264 | 147,000 |
| 2006/12/19 | 261 | 266 | 256 | 263 | 114,000 |
| 2006/12/18 | 272 | 272 | 260 | 266 | 104,000 |
| 2006/12/15 | 276 | 276 | 268 | 272 | 76,000 |
| 2006/12/14 | 271 | 273 | 268 | 268 | 157,000 |
| 2006/12/13 | 279 | 280 | 273 | 277 | 111,000 |
| 2006/12/12 | 280 | 282 | 275 | 279 | 193,000 |
| 2006/12/11 | 278 | 285 | 272 | 278 | 538,000 |
| 2006/12/08 | 271 | 273 | 255 | 263 | 436,000 |
| 2006/12/07 | 254 | 277 | 254 | 273 | 551,000 |
| 2006/12/06 | 252 | 257 | 250 | 254 | 107,000 |
| 2006/12/05 | 254 | 257 | 250 | 253 | 108,000 |
| 2006/12/04 | 254 | 256 | 250 | 252 | 75,000 |
| 2006/12/01 | 243 | 255 | 242 | 255 | 78,000 |
| 2006/11/30 | 243 | 244 | 241 | 244 | 45,000 |
| 2006/11/29 | 244 | 245 | 239 | 241 | 30,000 |
| 2006/11/28 | 242 | 244 | 242 | 244 | 37,000 |
| 2006/11/27 | 238 | 242 | 238 | 240 | 17,000 |
| 2006/11/24 | 230 | 239 | 230 | 235 | 83,000 |
| 2006/11/22 | 238 | 240 | 235 | 240 | 43,000 |
| 2006/11/21 | 236 | 238 | 223 | 237 | 60,000 |
| 2006/11/20 | 239 | 240 | 236 | 236 | 65,000 |
| 2006/11/17 | 239 | 239 | 236 | 238 | 15,000 |
| 2006/11/16 | 238 | 240 | 238 | 239 | 23,000 |
| 2006/11/15 | 240 | 241 | 238 | 241 | 6,000 |
| 2006/11/14 | 243 | 243 | 239 | 239 | 4,000 |
| 2006/11/13 | 243 | 243 | 238 | 238 | 39,000 |
| 2006/11/10 | 238 | 242 | 238 | 240 | 21,000 |
| 2006/11/09 | 239 | 241 | 239 | 239 | 27,000 |
| 2006/11/08 | 240 | 244 | 240 | 241 | 92,000 |
| 2006/11/07 | 240 | 247 | 240 | 245 | 23,000 |
| 2006/11/06 | 238 | 240 | 237 | 240 | 34,000 |
| 2006/11/02 | 242 | 242 | 239 | 239 | 67,000 |
| 2006/11/01 | 245 | 245 | 241 | 242 | 38,000 |
| 2006/10/31 | 245 | 246 | 245 | 246 | 23,000 |
| 2006/10/30 | 247 | 247 | 246 | 246 | 21,000 |
| 2006/10/27 | 247 | 249 | 244 | 247 | 102,000 |
| 2006/10/26 | 254 | 254 | 251 | 252 | 228,000 |
| 2006/10/25 | 256 | 259 | 256 | 257 | 406,000 |
| 2006/10/24 | 256 | 257 | 255 | 256 | 106,000 |
| 2006/10/23 | 252 | 258 | 252 | 257 | 188,000 |
| 2006/10/20 | 251 | 252 | 248 | 250 | 139,000 |
| 2006/10/19 | 250 | 251 | 249 | 250 | 48,000 |
| 2006/10/18 | 248 | 250 | 247 | 250 | 73,000 |
| 2006/10/17 | 251 | 251 | 248 | 248 | 74,000 |
| 2006/10/16 | 248 | 250 | 248 | 250 | 58,000 |
| 2006/10/13 | 248 | 249 | 247 | 247 | 64,000 |
| 2006/10/12 | 245 | 249 | 245 | 246 | 24,000 |
| 2006/10/11 | 253 | 253 | 245 | 245 | 71,000 |
| 2006/10/10 | 251 | 255 | 251 | 255 | 49,000 |
| 2006/10/06 | 255 | 256 | 253 | 254 | 45,000 |
| 2006/10/05 | 255 | 257 | 254 | 256 | 81,000 |
| 2006/10/04 | 253 | 255 | 252 | 253 | 62,000 |
| 2006/10/03 | 253 | 253 | 251 | 251 | 42,000 |
| 2006/10/02 | 249 | 254 | 248 | 252 | 49,000 |
| 2006/09/29 | 243 | 249 | 243 | 248 | 83,000 |
| 2006/09/28 | 241 | 246 | 241 | 243 | 90,000 |
| 2006/09/27 | 236 | 245 | 236 | 245 | 98,000 |
| 2006/09/26 | 245 | 245 | 240 | 240 | 88,000 |
| 2006/09/25 | 245 | 246 | 244 | 245 | 44,000 |
| 2006/09/22 | 246 | 247 | 245 | 245 | 60,000 |
| 2006/09/21 | 248 | 248 | 246 | 246 | 62,000 |
| 2006/09/20 | 250 | 250 | 248 | 248 | 42,000 |
| 2006/09/19 | 251 | 251 | 249 | 250 | 26,000 |
| 2006/09/15 | 249 | 249 | 248 | 249 | 46,000 |
| 2006/09/14 | 251 | 251 | 248 | 248 | 58,000 |
| 2006/09/13 | 250 | 252 | 248 | 249 | 68,000 |
| 2006/09/12 | 253 | 253 | 249 | 249 | 99,000 |
| 2006/09/11 | 258 | 258 | 253 | 254 | 70,000 |
| 2006/09/08 | 255 | 257 | 253 | 256 | 55,000 |
| 2006/09/07 | 255 | 255 | 253 | 254 | 73,000 |
| 2006/09/06 | 257 | 257 | 254 | 256 | 141,000 |
| 2006/09/05 | 258 | 258 | 255 | 257 | 123,000 |
| 2006/09/04 | 256 | 258 | 255 | 257 | 164,000 |
| 2006/09/01 | 248 | 254 | 248 | 250 | 177,000 |
| 2006/08/31 | 246 | 250 | 246 | 247 | 95,000 |
| 2006/08/30 | 245 | 248 | 245 | 245 | 95,000 |
| 2006/08/29 | 246 | 248 | 244 | 245 | 81,000 |
| 2006/08/28 | 250 | 250 | 244 | 245 | 180,000 |
| 2006/08/25 | 248 | 252 | 246 | 248 | 224,000 |
| 2006/08/24 | 251 | 251 | 248 | 251 | 187,000 |
| 2006/08/23 | 245 | 253 | 245 | 250 | 180,000 |
| 2006/08/22 | 247 | 248 | 243 | 244 | 379,000 |
| 2006/08/21 | 253 | 254 | 245 | 246 | 415,000 |
| 2006/08/18 | 252 | 253 | 250 | 250 | 314,000 |
| 2006/08/17 | 256 | 257 | 248 | 250 | 549,000 |
| 2006/08/16 | 253 | 259 | 252 | 255 | 473,000 |
| 2006/08/15 | 258 | 263 | 248 | 248 | 292,000 |
| 2006/08/14 | 265 | 265 | 258 | 258 | 72,000 |
| 2006/08/11 | 264 | 270 | 263 | 267 | 98,000 |
| 2006/08/10 | 260 | 265 | 260 | 261 | 60,000 |
| 2006/08/09 | 260 | 260 | 258 | 259 | 66,000 |
| 2006/08/08 | 262 | 265 | 257 | 259 | 67,000 |
| 2006/08/07 | 273 | 274 | 262 | 264 | 184,000 |
| 2006/08/04 | 284 | 286 | 274 | 275 | 140,000 |
| 2006/08/03 | 293 | 293 | 285 | 286 | 96,000 |
| 2006/08/02 | 303 | 307 | 291 | 295 | 786,000 |
| 2006/08/01 | 298 | 300 | 275 | 298 | 90,000 |
| 2006/07/31 | 301 | 303 | 298 | 298 | 74,000 |
| 2006/07/28 | 300 | 300 | 295 | 300 | 51,000 |
| 2006/07/27 | 304 | 306 | 297 | 304 | 573,000 |
| 2006/07/26 | 311 | 315 | 310 | 312 | 293,000 |
| 2006/07/25 | 307 | 318 | 303 | 313 | 212,000 |
| 2006/07/24 | 308 | 309 | 299 | 300 | 185,000 |
| 2006/07/21 | 291 | 306 | 291 | 303 | 348,000 |
| 2006/07/20 | 271 | 295 | 270 | 292 | 366,000 |
| 2006/07/19 | 273 | 275 | 255 | 268 | 78,000 |
| 2006/07/18 | 272 | 272 | 261 | 268 | 117,000 |
| 2006/07/14 | 270 | 276 | 270 | 271 | 49,000 |
| 2006/07/13 | 269 | 276 | 269 | 276 | 105,000 |
| 2006/07/12 | 267 | 269 | 267 | 268 | 38,000 |
| 2006/07/11 | 266 | 267 | 265 | 266 | 63,000 |
| 2006/07/10 | 268 | 268 | 266 | 267 | 40,000 |
| 2006/07/07 | 270 | 270 | 268 | 270 | 30,000 |
| 2006/07/06 | 270 | 270 | 267 | 269 | 86,000 |
| 2006/07/05 | 271 | 272 | 268 | 271 | 42,000 |
| 2006/07/04 | 273 | 273 | 271 | 272 | 32,000 |
| 2006/07/03 | 270 | 272 | 268 | 272 | 32,000 |
| 2006/06/30 | 267 | 272 | 267 | 272 | 21,000 |
| 2006/06/29 | 264 | 265 | 263 | 265 | 55,000 |
| 2006/06/28 | 264 | 266 | 261 | 264 | 170,000 |
| 2006/06/27 | 282 | 282 | 272 | 273 | 103,000 |
| 2006/06/26 | 258 | 279 | 257 | 279 | 240,000 |
| 2006/06/23 | 250 | 254 | 244 | 254 | 72,000 |
| 2006/06/22 | 249 | 250 | 243 | 250 | 44,000 |
| 2006/06/21 | 249 | 249 | 244 | 246 | 25,000 |
| 2006/06/20 | 246 | 252 | 246 | 248 | 83,000 |
| 2006/06/19 | 250 | 252 | 246 | 246 | 39,000 |
| 2006/06/16 | 244 | 257 | 243 | 249 | 66,000 |
| 2006/06/15 | 235 | 239 | 235 | 239 | 9,000 |
| 2006/06/14 | 230 | 235 | 230 | 234 | 21,000 |
| 2006/06/13 | 230 | 231 | 230 | 230 | 12,000 |
| 2006/06/12 | 226 | 232 | 226 | 231 | 18,000 |
| 2006/06/09 | 225 | 230 | 225 | 226 | 54,000 |
| 2006/06/08 | 233 | 233 | 226 | 227 | 76,000 |
| 2006/06/07 | 235 | 240 | 234 | 237 | 33,000 |
| 2006/06/06 | 237 | 240 | 237 | 237 | 10,000 |
| 2006/06/05 | 240 | 240 | 237 | 240 | 26,000 |
| 2006/06/02 | 240 | 240 | 226 | 236 | 89,000 |
| 2006/06/01 | 239 | 242 | 235 | 235 | 58,000 |
| 2006/05/31 | 241 | 245 | 236 | 239 | 53,000 |
| 2006/05/30 | 251 | 251 | 245 | 246 | 32,000 |
| 2006/05/29 | 256 | 258 | 251 | 251 | 19,000 |
| 2006/05/26 | 256 | 257 | 249 | 253 | 32,000 |
| 2006/05/25 | 260 | 261 | 245 | 256 | 85,000 |
| 2006/05/24 | 262 | 264 | 230 | 230 | 116,000 |
| 2006/05/23 | 266 | 267 | 261 | 262 | 56,000 |
| 2006/05/22 | 270 | 283 | 266 | 266 | 48,000 |
| 2006/05/19 | 260 | 268 | 250 | 264 | 145,000 |
| 2006/05/18 | 272 | 272 | 267 | 267 | 46,000 |
| 2006/05/17 | 280 | 289 | 266 | 275 | 68,000 |
| 2006/05/16 | 291 | 296 | 280 | 280 | 66,000 |
| 2006/05/15 | 296 | 296 | 288 | 291 | 18,000 |
| 2006/05/12 | 297 | 297 | 291 | 294 | 21,000 |
| 2006/05/11 | 307 | 307 | 293 | 298 | 114,000 |
| 2006/05/10 | 310 | 315 | 308 | 308 | 17,000 |
| 2006/05/09 | 317 | 317 | 309 | 313 | 28,000 |
| 2006/05/08 | 318 | 318 | 316 | 317 | 24,000 |
| 2006/05/02 | 312 | 315 | 312 | 313 | 19,000 |
| 2006/05/01 | 316 | 316 | 307 | 315 | 42,000 |
| 2006/04/28 | 322 | 322 | 316 | 316 | 43,000 |
| 2006/04/27 | 323 | 324 | 323 | 323 | 32,000 |
| 2006/04/26 | 324 | 327 | 323 | 323 | 29,000 |
| 2006/04/25 | 328 | 328 | 323 | 324 | 54,000 |
| 2006/04/24 | 330 | 334 | 322 | 334 | 217,000 |
| 2006/04/21 | 334 | 337 | 325 | 325 | 107,000 |
| 2006/04/20 | 339 | 339 | 333 | 335 | 34,000 |
| 2006/04/19 | 336 | 339 | 333 | 339 | 32,000 |
| 2006/04/18 | 332 | 343 | 330 | 336 | 94,000 |
| 2006/04/17 | 349 | 349 | 338 | 341 | 31,000 |
| 2006/04/14 | 356 | 358 | 347 | 349 | 68,000 |
| 2006/04/13 | 363 | 364 | 355 | 360 | 71,000 |
| 2006/04/12 | 370 | 370 | 362 | 364 | 66,000 |
| 2006/04/11 | 369 | 375 | 359 | 370 | 205,000 |
| 2006/04/10 | 369 | 376 | 362 | 369 | 199,000 |
| 2006/04/07 | 343 | 359 | 343 | 359 | 162,000 |
| 2006/04/06 | 337 | 350 | 335 | 344 | 128,000 |
| 2006/04/05 | 338 | 338 | 334 | 337 | 56,000 |
| 2006/04/04 | 337 | 339 | 334 | 334 | 75,000 |
| 2006/04/03 | 333 | 340 | 332 | 337 | 62,000 |
| 2006/03/31 | 339 | 339 | 336 | 337 | 25,000 |
| 2006/03/30 | 331 | 338 | 331 | 337 | 30,000 |
| 2006/03/29 | 326 | 331 | 324 | 328 | 103,000 |
| 2006/03/28 | 330 | 332 | 323 | 331 | 96,000 |
| 2006/03/27 | 340 | 341 | 332 | 332 | 47,000 |
| 2006/03/24 | 342 | 344 | 340 | 340 | 59,000 |
| 2006/03/23 | 350 | 350 | 342 | 346 | 32,000 |
| 2006/03/22 | 355 | 355 | 350 | 350 | 58,000 |
| 2006/03/20 | 351 | 351 | 344 | 349 | 51,000 |
| 2006/03/17 | 343 | 345 | 340 | 344 | 84,000 |
| 2006/03/16 | 348 | 348 | 337 | 338 | 127,000 |
| 2006/03/15 | 350 | 355 | 343 | 349 | 187,000 |
| 2006/03/14 | 334 | 349 | 331 | 348 | 108,000 |
| 2006/03/13 | 334 | 334 | 324 | 329 | 89,000 |
| 2006/03/10 | 338 | 338 | 327 | 334 | 90,000 |
| 2006/03/09 | 325 | 338 | 323 | 328 | 92,000 |
| 2006/03/08 | 327 | 327 | 311 | 315 | 170,000 |
| 2006/03/07 | 350 | 353 | 321 | 323 | 140,000 |
| 2006/03/06 | 341 | 349 | 335 | 347 | 560,000 |
| 2006/03/03 | 341 | 355 | 331 | 335 | 368,000 |
| 2006/03/02 | 390 | 394 | 360 | 360 | 464,000 |
| 2006/03/01 | 379 | 399 | 373 | 387 | 650,000 |
| 2006/02/28 | 372 | 374 | 372 | 372 | 2,675,000 |
| 2006/02/27 | 377 | 382 | 370 | 372 | 3,182,000 |
| 2006/02/24 | 374 | 376 | 374 | 374 | 1,008,000 |
| 2006/02/23 | 386 | 394 | 384 | 384 | 169,000 |
| 2006/02/22 | 395 | 405 | 378 | 390 | 99,000 |
| 2006/02/21 | 401 | 402 | 379 | 400 | 195,000 |
| 2006/02/20 | 415 | 415 | 385 | 401 | 114,000 |
| 2006/02/17 | 438 | 438 | 416 | 429 | 52,000 |
| 2006/02/16 | 444 | 444 | 405 | 434 | 174,000 |
| 2006/02/15 | 457 | 457 | 441 | 441 | 44,000 |
| 2006/02/14 | 456 | 469 | 455 | 462 | 20,000 |
| 2006/02/13 | 466 | 466 | 441 | 456 | 33,000 |
| 2006/02/10 | 480 | 480 | 470 | 477 | 36,000 |
| 2006/02/09 | 478 | 478 | 478 | 478 | 2,000 |
| 2006/02/08 | 484 | 484 | 478 | 478 | 4,000 |
| 2006/02/07 | 485 | 485 | 485 | 485 | 11,000 |
| 2006/02/06 | 476 | 476 | 476 | 476 | 8,000 |
| 2006/02/03 | 465 | 469 | 465 | 467 | 26,000 |
| 2006/02/02 | 469 | 471 | 465 | 465 | 285,000 |
| 2006/02/01 | 480 | 480 | 470 | 470 | 45,000 |
| 2006/01/31 | 481 | 482 | 480 | 480 | 7,000 |
| 2006/01/30 | 495 | 497 | 486 | 486 | 19,000 |
| 2006/01/27 | 473 | 479 | 471 | 475 | 402,000 |
| 2006/01/26 | 490 | 496 | 470 | 484 | 76,000 |
| 2006/01/25 | 517 | 517 | 488 | 488 | 72,000 |
| 2006/01/24 | 500 | 520 | 490 | 520 | 45,000 |
| 2006/01/23 | 502 | 512 | 495 | 506 | 47,000 |
| 2006/01/20 | 515 | 520 | 501 | 515 | 32,000 |
| 2006/01/19 | 500 | 525 | 500 | 520 | 33,000 |
| 2006/01/18 | 520 | 530 | 480 | 530 | 127,000 |
| 2006/01/17 | 530 | 535 | 530 | 532 | 77,000 |
| 2006/01/16 | 534 | 534 | 533 | 533 | 8,000 |
| 2006/01/13 | 535 | 539 | 526 | 532 | 41,000 |
| 2006/01/12 | 536 | 539 | 531 | 531 | 78,000 |
| 2006/01/11 | 532 | 539 | 530 | 536 | 18,000 |
| 2006/01/10 | 536 | 541 | 535 | 541 | 46,000 |
| 2006/01/06 | 542 | 542 | 536 | 540 | 85,000 |
| 2006/01/05 | 543 | 543 | 536 | 538 | 71,000 |
| 2006/01/04 | 532 | 540 | 532 | 540 | 24,000 |