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 |
---|---|---|---|---|---|
2007/12/28 | 265 | 265 | 265 | 265 | 1,000 |
2007/12/27 | 275 | 275 | 275 | 275 | 6,000 |
2007/12/26 | 267 | 275 | 267 | 275 | 20,000 |
2007/12/25 | 265 | 294 | 265 | 270 | 8,000 |
2007/12/21 | 276 | 276 | 255 | 260 | 11,000 |
2007/12/20 | 276 | 290 | 276 | 290 | 6,000 |
2007/12/19 | 284 | 284 | 273 | 273 | 11,000 |
2007/12/18 | 282 | 290 | 282 | 290 | 14,000 |
2007/12/17 | 291 | 291 | 290 | 290 | 12,000 |
2007/12/14 | 301 | 301 | 297 | 300 | 3,000 |
2007/12/13 | 304 | 304 | 301 | 301 | 4,000 |
2007/12/12 | 315 | 315 | 314 | 314 | 5,000 |
2007/12/07 | 315 | 315 | 315 | 315 | 10,000 |
2007/12/06 | 309 | 309 | 309 | 309 | 1,000 |
2007/12/05 | 303 | 303 | 303 | 303 | 2,000 |
2007/12/04 | 297 | 297 | 297 | 297 | 1,000 |
2007/12/03 | 307 | 307 | 306 | 306 | 4,000 |
2007/11/30 | 322 | 322 | 322 | 322 | 1,000 |
2007/11/28 | 337 | 337 | 337 | 337 | 1,000 |
2007/11/26 | 317 | 317 | 317 | 317 | 3,000 |
2007/11/22 | 295 | 311 | 295 | 311 | 12,000 |
2007/11/20 | 311 | 311 | 309 | 310 | 15,000 |
2007/11/19 | 312 | 312 | 312 | 312 | 1,000 |
2007/11/16 | 314 | 323 | 313 | 318 | 12,000 |
2007/11/15 | 314 | 325 | 314 | 325 | 5,000 |
2007/11/13 | 316 | 326 | 312 | 326 | 30,000 |
2007/11/12 | 332 | 332 | 311 | 326 | 24,000 |
2007/11/09 | 331 | 334 | 331 | 333 | 8,000 |
2007/11/08 | 331 | 333 | 331 | 333 | 4,000 |
2007/11/07 | 345 | 345 | 342 | 345 | 3,000 |
2007/11/05 | 355 | 355 | 352 | 352 | 14,000 |
2007/11/02 | 345 | 349 | 345 | 349 | 3,000 |
2007/11/01 | 350 | 350 | 345 | 350 | 4,000 |
2007/10/31 | 349 | 349 | 349 | 349 | 1,000 |
2007/10/30 | 335 | 350 | 332 | 350 | 25,000 |
2007/10/29 | 350 | 350 | 350 | 350 | 2,000 |
2007/10/26 | 350 | 350 | 346 | 346 | 9,000 |
2007/10/25 | 348 | 350 | 348 | 349 | 15,000 |
2007/10/24 | 357 | 360 | 347 | 350 | 22,000 |
2007/10/23 | 360 | 360 | 358 | 358 | 3,000 |
2007/10/22 | 363 | 363 | 355 | 357 | 3,000 |
2007/10/19 | 366 | 366 | 365 | 365 | 2,000 |
2007/10/18 | 370 | 370 | 366 | 366 | 15,000 |
2007/10/17 | 368 | 371 | 368 | 370 | 18,000 |
2007/10/16 | 366 | 366 | 366 | 366 | 6,000 |
2007/10/15 | 366 | 370 | 366 | 370 | 7,000 |
2007/10/12 | 371 | 371 | 370 | 370 | 3,000 |
2007/10/11 | 364 | 374 | 364 | 367 | 7,000 |
2007/10/10 | 366 | 374 | 366 | 367 | 13,000 |
2007/10/09 | 382 | 382 | 374 | 374 | 15,000 |
2007/10/05 | 366 | 366 | 362 | 362 | 10,000 |
2007/10/04 | 360 | 362 | 360 | 361 | 7,000 |
2007/10/03 | 361 | 365 | 361 | 365 | 10,000 |
2007/10/02 | 365 | 370 | 365 | 370 | 10,000 |
2007/10/01 | 368 | 378 | 368 | 370 | 50,000 |
2007/09/28 | 365 | 368 | 365 | 368 | 5,000 |
2007/09/27 | 372 | 374 | 372 | 372 | 12,000 |
2007/09/26 | 376 | 376 | 375 | 375 | 15,000 |
2007/09/25 | 379 | 379 | 375 | 376 | 26,000 |
2007/09/21 | 375 | 377 | 375 | 375 | 16,000 |
2007/09/20 | 375 | 379 | 375 | 376 | 44,000 |
2007/09/19 | 368 | 375 | 368 | 375 | 44,000 |
2007/09/18 | 366 | 375 | 366 | 373 | 44,000 |
2007/09/14 | 365 | 370 | 365 | 366 | 53,000 |
2007/09/13 | 350 | 365 | 350 | 365 | 10,000 |
2007/09/12 | 348 | 349 | 348 | 349 | 3,000 |
2007/09/11 | 348 | 348 | 348 | 348 | 12,000 |
2007/09/10 | 350 | 350 | 348 | 348 | 13,000 |
2007/09/07 | 358 | 362 | 358 | 361 | 30,000 |
2007/09/06 | 353 | 353 | 353 | 353 | 7,000 |
2007/09/05 | 357 | 358 | 353 | 353 | 28,000 |
2007/09/04 | 355 | 355 | 353 | 355 | 15,000 |
2007/09/03 | 354 | 354 | 354 | 354 | 2,000 |
2007/08/30 | 348 | 348 | 348 | 348 | 2,000 |
2007/08/29 | 345 | 347 | 345 | 347 | 6,000 |
2007/08/28 | 351 | 353 | 346 | 353 | 14,000 |
2007/08/27 | 349 | 356 | 349 | 356 | 14,000 |
2007/08/24 | 345 | 345 | 345 | 345 | 11,000 |
2007/08/23 | 331 | 358 | 331 | 358 | 33,000 |
2007/08/22 | 340 | 340 | 335 | 338 | 25,000 |
2007/08/21 | 347 | 360 | 342 | 342 | 18,000 |
2007/08/20 | 380 | 380 | 356 | 357 | 9,000 |
2007/08/17 | 364 | 364 | 341 | 341 | 62,000 |
2007/08/16 | 375 | 378 | 356 | 372 | 58,000 |
2007/08/15 | 376 | 376 | 375 | 375 | 7,000 |
2007/08/14 | 391 | 391 | 386 | 391 | 4,000 |
2007/08/13 | 374 | 391 | 374 | 391 | 21,000 |
2007/08/10 | 375 | 377 | 373 | 374 | 47,000 |
2007/08/09 | 386 | 391 | 380 | 380 | 107,000 |
2007/08/08 | 390 | 391 | 385 | 385 | 36,000 |
2007/08/07 | 399 | 399 | 394 | 394 | 5,000 |
2007/08/06 | 403 | 403 | 399 | 400 | 19,000 |
2007/08/03 | 397 | 399 | 397 | 399 | 4,000 |
2007/08/02 | 399 | 401 | 388 | 390 | 59,000 |
2007/08/01 | 417 | 417 | 382 | 395 | 47,000 |
2007/07/31 | 413 | 418 | 412 | 418 | 64,000 |
2007/07/30 | 408 | 418 | 408 | 417 | 58,000 |
2007/07/27 | 408 | 415 | 405 | 412 | 95,000 |
2007/07/26 | 419 | 423 | 413 | 414 | 135,000 |
2007/07/25 | 416 | 420 | 406 | 411 | 946,000 |
2007/07/24 | 398 | 415 | 398 | 415 | 173,000 |
2007/07/23 | 397 | 406 | 397 | 403 | 55,000 |
2007/07/20 | 412 | 412 | 402 | 404 | 174,000 |
2007/07/19 | 399 | 409 | 398 | 408 | 357,000 |
2007/07/18 | 382 | 390 | 382 | 390 | 98,000 |
2007/07/17 | 376 | 385 | 376 | 385 | 93,000 |
2007/07/13 | 379 | 381 | 379 | 381 | 39,000 |
2007/07/12 | 376 | 379 | 376 | 379 | 36,000 |
2007/07/11 | 380 | 382 | 372 | 376 | 48,000 |
2007/07/10 | 384 | 387 | 382 | 382 | 101,000 |
2007/07/09 | 387 | 387 | 381 | 382 | 447,000 |
2007/07/06 | 390 | 390 | 380 | 385 | 177,000 |
2007/07/05 | 383 | 390 | 383 | 390 | 225,000 |
2007/07/04 | 375 | 385 | 373 | 384 | 169,000 |
2007/07/03 | 370 | 378 | 367 | 373 | 107,000 |
2007/07/02 | 370 | 375 | 365 | 365 | 76,000 |
2007/06/29 | 350 | 379 | 350 | 377 | 259,000 |
2007/06/28 | 347 | 350 | 341 | 350 | 48,000 |
2007/06/27 | 343 | 351 | 343 | 345 | 39,000 |
2007/06/26 | 358 | 360 | 342 | 351 | 72,000 |
2007/06/25 | 362 | 363 | 353 | 359 | 97,000 |
2007/06/22 | 357 | 364 | 350 | 360 | 94,000 |
2007/06/21 | 377 | 383 | 350 | 360 | 209,000 |
2007/06/20 | 391 | 399 | 384 | 386 | 549,000 |
2007/06/19 | 390 | 395 | 381 | 393 | 752,000 |
2007/06/18 | 360 | 380 | 359 | 380 | 524,000 |
2007/06/15 | 348 | 359 | 348 | 355 | 274,000 |
2007/06/14 | 336 | 341 | 336 | 341 | 29,000 |
2007/06/13 | 341 | 341 | 333 | 333 | 53,000 |
2007/06/12 | 344 | 349 | 343 | 343 | 73,000 |
2007/06/11 | 342 | 347 | 342 | 345 | 27,000 |
2007/06/08 | 340 | 341 | 339 | 341 | 55,000 |
2007/06/07 | 342 | 347 | 340 | 347 | 63,000 |
2007/06/06 | 335 | 345 | 335 | 339 | 66,000 |
2007/06/05 | 333 | 334 | 328 | 334 | 45,000 |
2007/06/04 | 330 | 330 | 326 | 329 | 12,000 |
2007/06/01 | 320 | 323 | 318 | 320 | 21,000 |
2007/05/31 | 319 | 320 | 319 | 319 | 6,000 |
2007/05/30 | 319 | 319 | 319 | 319 | 5,000 |
2007/05/29 | 312 | 320 | 312 | 319 | 23,000 |
2007/05/28 | 314 | 315 | 312 | 312 | 15,000 |
2007/05/25 | 323 | 323 | 316 | 316 | 22,000 |
2007/05/24 | 315 | 327 | 310 | 326 | 53,000 |
2007/05/23 | 326 | 330 | 307 | 317 | 97,000 |
2007/05/22 | 342 | 350 | 321 | 327 | 290,000 |
2007/05/21 | 339 | 354 | 339 | 347 | 35,000 |
2007/05/18 | 360 | 364 | 333 | 333 | 123,000 |
2007/05/17 | 364 | 364 | 360 | 362 | 25,000 |
2007/05/16 | 360 | 366 | 356 | 365 | 91,000 |
2007/05/15 | 358 | 366 | 358 | 362 | 66,000 |
2007/05/14 | 360 | 360 | 355 | 359 | 30,000 |
2007/05/11 | 365 | 365 | 346 | 364 | 303,000 |
2007/05/10 | 366 | 366 | 355 | 355 | 225,000 |
2007/05/09 | 367 | 371 | 352 | 367 | 251,000 |
2007/05/08 | 365 | 371 | 365 | 368 | 134,000 |
2007/05/07 | 357 | 365 | 357 | 365 | 190,000 |
2007/05/02 | 366 | 367 | 357 | 357 | 220,000 |
2007/05/01 | 360 | 366 | 352 | 365 | 173,000 |
2007/04/27 | 359 | 364 | 358 | 361 | 152,000 |
2007/04/26 | 345 | 362 | 345 | 359 | 207,000 |
2007/04/25 | 345 | 346 | 340 | 343 | 127,000 |
2007/04/24 | 345 | 349 | 342 | 345 | 278,000 |
2007/04/23 | 340 | 351 | 340 | 349 | 369,000 |
2007/04/20 | 353 | 356 | 340 | 341 | 183,000 |
2007/04/19 | 358 | 360 | 346 | 351 | 226,000 |
2007/04/18 | 345 | 358 | 345 | 356 | 466,000 |
2007/04/17 | 333 | 347 | 332 | 345 | 229,000 |
2007/04/16 | 323 | 334 | 321 | 334 | 139,000 |
2007/04/13 | 329 | 332 | 323 | 323 | 158,000 |
2007/04/12 | 323 | 328 | 322 | 328 | 55,000 |
2007/04/11 | 320 | 323 | 318 | 323 | 78,000 |
2007/04/10 | 315 | 322 | 314 | 319 | 134,000 |
2007/04/09 | 317 | 318 | 310 | 315 | 98,000 |
2007/04/06 | 322 | 322 | 310 | 317 | 151,000 |
2007/04/05 | 300 | 326 | 300 | 320 | 924,000 |
2007/04/04 | 300 | 304 | 299 | 303 | 146,000 |
2007/04/03 | 299 | 300 | 293 | 300 | 75,000 |
2007/04/02 | 292 | 296 | 292 | 295 | 154,000 |
2007/03/30 | 291 | 292 | 289 | 291 | 96,000 |
2007/03/29 | 288 | 291 | 288 | 290 | 76,000 |
2007/03/28 | 287 | 290 | 287 | 288 | 123,000 |
2007/03/27 | 290 | 290 | 287 | 287 | 7,000 |
2007/03/26 | 290 | 291 | 287 | 287 | 59,000 |
2007/03/23 | 286 | 287 | 286 | 287 | 30,000 |
2007/03/22 | 288 | 289 | 285 | 286 | 177,000 |
2007/03/20 | 285 | 287 | 285 | 287 | 96,000 |
2007/03/19 | 287 | 287 | 283 | 283 | 63,000 |
2007/03/16 | 285 | 288 | 283 | 288 | 93,000 |
2007/03/15 | 282 | 286 | 282 | 284 | 103,000 |
2007/03/14 | 281 | 281 | 278 | 281 | 93,000 |
2007/03/13 | 282 | 284 | 282 | 282 | 87,000 |
2007/03/12 | 278 | 284 | 277 | 284 | 70,000 |
2007/03/09 | 277 | 279 | 277 | 277 | 36,000 |
2007/03/08 | 277 | 279 | 277 | 279 | 25,000 |
2007/03/07 | 279 | 280 | 277 | 279 | 23,000 |
2007/03/06 | 272 | 279 | 271 | 278 | 60,000 |
2007/03/05 | 277 | 277 | 272 | 272 | 74,000 |
2007/03/02 | 275 | 279 | 275 | 277 | 13,000 |
2007/03/01 | 276 | 278 | 274 | 275 | 56,000 |
2007/02/28 | 275 | 279 | 260 | 277 | 159,000 |
2007/02/27 | 283 | 288 | 282 | 282 | 96,000 |
2007/02/26 | 281 | 286 | 281 | 281 | 70,000 |
2007/02/23 | 282 | 284 | 275 | 280 | 85,000 |
2007/02/22 | 282 | 284 | 281 | 281 | 69,000 |
2007/02/21 | 286 | 290 | 280 | 280 | 66,000 |
2007/02/20 | 275 | 293 | 275 | 286 | 71,000 |
2007/02/19 | 276 | 276 | 274 | 275 | 20,000 |
2007/02/16 | 275 | 277 | 275 | 277 | 64,000 |
2007/02/15 | 277 | 277 | 274 | 277 | 51,000 |
2007/02/14 | 278 | 284 | 277 | 277 | 197,000 |
2007/02/13 | 275 | 282 | 271 | 279 | 74,000 |
2007/02/09 | 279 | 280 | 277 | 280 | 66,000 |
2007/02/08 | 285 | 285 | 279 | 284 | 217,000 |
2007/02/07 | 285 | 288 | 280 | 286 | 189,000 |
2007/02/06 | 284 | 292 | 284 | 287 | 166,000 |
2007/02/05 | 290 | 290 | 285 | 286 | 99,000 |
2007/02/02 | 286 | 287 | 283 | 285 | 340,000 |
2007/02/01 | 285 | 290 | 283 | 283 | 93,000 |
2007/01/31 | 283 | 286 | 282 | 286 | 63,000 |
2007/01/30 | 283 | 285 | 282 | 283 | 93,000 |
2007/01/29 | 287 | 288 | 284 | 285 | 84,000 |
2007/01/26 | 290 | 292 | 284 | 289 | 237,000 |
2007/01/25 | 287 | 290 | 286 | 290 | 285,000 |
2007/01/24 | 283 | 290 | 280 | 287 | 248,000 |
2007/01/23 | 285 | 285 | 283 | 283 | 59,000 |
2007/01/22 | 280 | 289 | 280 | 285 | 151,000 |
2007/01/19 | 280 | 281 | 279 | 280 | 84,000 |
2007/01/18 | 276 | 282 | 276 | 282 | 92,000 |
2007/01/17 | 276 | 278 | 276 | 277 | 99,000 |
2007/01/16 | 276 | 278 | 276 | 277 | 26,000 |
2007/01/15 | 276 | 279 | 273 | 279 | 131,000 |
2007/01/12 | 281 | 281 | 276 | 276 | 103,000 |
2007/01/11 | 274 | 281 | 274 | 281 | 184,000 |
2007/01/10 | 273 | 274 | 272 | 274 | 67,000 |
2007/01/09 | 274 | 277 | 270 | 274 | 269,000 |
2007/01/05 | 282 | 282 | 274 | 278 | 208,000 |
2007/01/04 | 273 | 286 | 273 | 282 | 188,000 |