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 |
|---|---|---|---|---|---|
| 2008/12/30 | 215 | 239 | 215 | 216 | 10,000 |
| 2008/12/29 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/12/26 | 205 | 205 | 200 | 200 | 5,000 |
| 2008/12/25 | 191 | 195 | 191 | 195 | 3,000 |
| 2008/12/24 | 187 | 187 | 187 | 187 | 2,000 |
| 2008/12/22 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/12/19 | 195 | 199 | 195 | 199 | 6,000 |
| 2008/12/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/16 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/12/15 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/12/10 | 204 | 204 | 204 | 204 | 8,000 |
| 2008/12/09 | 200 | 200 | 195 | 200 | 6,000 |
| 2008/12/08 | 200 | 200 | 200 | 200 | 31,000 |
| 2008/12/05 | 184 | 205 | 184 | 205 | 19,000 |
| 2008/12/04 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/12/02 | 172 | 172 | 172 | 172 | 6,000 |
| 2008/11/25 | 172 | 172 | 172 | 172 | 9,000 |
| 2008/11/21 | 168 | 183 | 168 | 168 | 13,000 |
| 2008/11/20 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/11/19 | 165 | 170 | 165 | 170 | 11,000 |
| 2008/11/18 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/11/17 | 175 | 175 | 175 | 175 | 4,000 |
| 2008/11/13 | 175 | 175 | 175 | 175 | 6,000 |
| 2008/10/30 | 160 | 165 | 160 | 165 | 4,000 |
| 2008/10/29 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/10/28 | 148 | 158 | 148 | 158 | 7,000 |
| 2008/10/27 | 183 | 185 | 179 | 180 | 9,000 |
| 2008/10/24 | 175 | 180 | 175 | 180 | 3,000 |
| 2008/10/23 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/10/21 | 204 | 214 | 204 | 204 | 5,000 |
| 2008/10/20 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/10/16 | 181 | 181 | 181 | 181 | 4,000 |
| 2008/10/15 | 209 | 209 | 191 | 191 | 4,000 |
| 2008/10/14 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/10/10 | 168 | 168 | 165 | 166 | 3,000 |
| 2008/10/09 | 155 | 180 | 155 | 180 | 8,000 |
| 2008/10/08 | 161 | 161 | 161 | 161 | 7,000 |
| 2008/10/07 | 161 | 177 | 161 | 177 | 14,000 |
| 2008/10/06 | 207 | 207 | 178 | 178 | 31,000 |
| 2008/10/03 | 204 | 204 | 203 | 203 | 6,000 |
| 2008/10/02 | 214 | 215 | 211 | 211 | 8,000 |
| 2008/10/01 | 219 | 219 | 219 | 219 | 6,000 |
| 2008/09/30 | 230 | 230 | 215 | 222 | 22,000 |
| 2008/09/29 | 237 | 237 | 235 | 235 | 7,000 |
| 2008/09/26 | 245 | 245 | 242 | 242 | 3,000 |
| 2008/09/25 | 242 | 242 | 242 | 242 | 32,000 |
| 2008/09/24 | 231 | 238 | 231 | 238 | 11,000 |
| 2008/09/22 | 250 | 250 | 229 | 234 | 11,000 |
| 2008/09/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/09/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/09/17 | 235 | 240 | 235 | 240 | 3,000 |
| 2008/09/16 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/09/12 | 240 | 250 | 240 | 250 | 2,000 |
| 2008/09/11 | 248 | 258 | 248 | 258 | 3,000 |
| 2008/09/08 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/09/05 | 264 | 264 | 264 | 264 | 20,000 |
| 2008/09/04 | 270 | 277 | 268 | 269 | 12,000 |
| 2008/09/03 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/09/02 | 272 | 273 | 272 | 273 | 4,000 |
| 2008/09/01 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/08/29 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/08/28 | 275 | 280 | 267 | 280 | 3,000 |
| 2008/08/26 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/08/25 | 285 | 285 | 271 | 271 | 6,000 |
| 2008/08/20 | 277 | 280 | 277 | 280 | 5,000 |
| 2008/08/19 | 280 | 280 | 277 | 280 | 7,000 |
| 2008/08/18 | 280 | 285 | 280 | 285 | 3,000 |
| 2008/08/15 | 277 | 284 | 277 | 284 | 12,000 |
| 2008/08/14 | 277 | 287 | 277 | 287 | 5,000 |
| 2008/08/13 | 287 | 288 | 287 | 287 | 9,000 |
| 2008/08/12 | 286 | 287 | 286 | 287 | 33,000 |
| 2008/08/11 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/08/08 | 286 | 289 | 286 | 286 | 17,000 |
| 2008/08/07 | 286 | 286 | 286 | 286 | 4,000 |
| 2008/08/06 | 285 | 286 | 285 | 286 | 3,000 |
| 2008/08/05 | 285 | 285 | 285 | 285 | 16,000 |
| 2008/08/04 | 279 | 280 | 279 | 280 | 7,000 |
| 2008/07/31 | 277 | 277 | 277 | 277 | 6,000 |
| 2008/07/29 | 277 | 277 | 277 | 277 | 2,000 |
| 2008/07/25 | 286 | 286 | 276 | 276 | 21,000 |
| 2008/07/24 | 290 | 295 | 289 | 291 | 26,000 |
| 2008/07/23 | 268 | 290 | 268 | 290 | 36,000 |
| 2008/07/22 | 268 | 268 | 268 | 268 | 20,000 |
| 2008/07/18 | 263 | 263 | 263 | 263 | 3,000 |
| 2008/07/16 | 258 | 258 | 258 | 258 | 52,000 |
| 2008/07/15 | 257 | 257 | 257 | 257 | 11,000 |
| 2008/07/14 | 257 | 257 | 257 | 257 | 6,000 |
| 2008/07/11 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/07/07 | 257 | 257 | 257 | 257 | 22,000 |
| 2008/07/04 | 256 | 257 | 255 | 257 | 5,000 |
| 2008/07/02 | 259 | 259 | 259 | 259 | 10,000 |
| 2008/07/01 | 261 | 261 | 259 | 259 | 7,000 |
| 2008/06/30 | 259 | 260 | 259 | 260 | 2,000 |
| 2008/06/27 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/06/26 | 251 | 257 | 250 | 257 | 4,000 |
| 2008/06/25 | 260 | 260 | 260 | 260 | 10,000 |
| 2008/06/24 | 255 | 255 | 255 | 255 | 6,000 |
| 2008/06/23 | 254 | 262 | 254 | 262 | 8,000 |
| 2008/06/20 | 254 | 259 | 254 | 259 | 9,000 |
| 2008/06/19 | 254 | 254 | 254 | 254 | 7,000 |
| 2008/06/17 | 256 | 256 | 256 | 256 | 17,000 |
| 2008/06/16 | 247 | 257 | 247 | 257 | 9,000 |
| 2008/06/13 | 246 | 248 | 240 | 247 | 11,000 |
| 2008/06/12 | 244 | 245 | 235 | 245 | 4,000 |
| 2008/06/11 | 243 | 246 | 243 | 246 | 8,000 |
| 2008/06/10 | 243 | 245 | 243 | 245 | 4,000 |
| 2008/06/06 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/06/05 | 248 | 248 | 241 | 243 | 39,000 |
| 2008/06/04 | 245 | 245 | 240 | 244 | 11,000 |
| 2008/06/03 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/06/02 | 240 | 246 | 240 | 246 | 2,000 |
| 2008/05/30 | 246 | 246 | 241 | 242 | 9,000 |
| 2008/05/29 | 242 | 248 | 239 | 248 | 24,000 |
| 2008/05/28 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/05/27 | 247 | 247 | 243 | 243 | 11,000 |
| 2008/05/26 | 254 | 254 | 250 | 251 | 12,000 |
| 2008/05/23 | 245 | 250 | 240 | 250 | 29,000 |
| 2008/05/22 | 240 | 245 | 231 | 245 | 12,000 |
| 2008/05/21 | 240 | 250 | 240 | 250 | 10,000 |
| 2008/05/20 | 241 | 244 | 240 | 244 | 7,000 |
| 2008/05/19 | 241 | 241 | 241 | 241 | 3,000 |
| 2008/05/16 | 241 | 241 | 240 | 241 | 8,000 |
| 2008/05/15 | 240 | 240 | 240 | 240 | 10,000 |
| 2008/05/14 | 236 | 236 | 236 | 236 | 5,000 |
| 2008/05/13 | 228 | 232 | 228 | 232 | 2,000 |
| 2008/05/09 | 230 | 231 | 230 | 231 | 5,000 |
| 2008/05/08 | 231 | 231 | 230 | 230 | 8,000 |
| 2008/05/07 | 234 | 234 | 234 | 234 | 14,000 |
| 2008/05/02 | 230 | 234 | 226 | 234 | 8,000 |
| 2008/04/25 | 235 | 235 | 220 | 229 | 31,000 |
| 2008/04/24 | 232 | 232 | 231 | 231 | 4,000 |
| 2008/04/23 | 230 | 235 | 230 | 235 | 7,000 |
| 2008/04/22 | 241 | 241 | 230 | 230 | 17,000 |
| 2008/04/21 | 247 | 248 | 240 | 242 | 15,000 |
| 2008/04/18 | 243 | 243 | 243 | 243 | 3,000 |
| 2008/04/17 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/04/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/04/11 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/04/09 | 247 | 247 | 245 | 245 | 5,000 |
| 2008/04/07 | 250 | 250 | 241 | 249 | 16,000 |
| 2008/04/04 | 250 | 254 | 247 | 247 | 21,000 |
| 2008/04/03 | 251 | 251 | 251 | 251 | 2,000 |
| 2008/04/02 | 250 | 255 | 250 | 255 | 5,000 |
| 2008/04/01 | 250 | 255 | 249 | 249 | 43,000 |
| 2008/03/31 | 249 | 249 | 246 | 246 | 20,000 |
| 2008/03/28 | 237 | 240 | 237 | 240 | 2,000 |
| 2008/03/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/03/25 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/03/21 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/03/18 | 215 | 215 | 215 | 215 | 20,000 |
| 2008/03/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/03/14 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/03/13 | 230 | 230 | 230 | 230 | 21,000 |
| 2008/03/11 | 230 | 240 | 230 | 240 | 9,000 |
| 2008/03/10 | 235 | 245 | 235 | 245 | 3,000 |
| 2008/03/07 | 245 | 245 | 245 | 245 | 3,000 |
| 2008/03/06 | 257 | 257 | 255 | 255 | 5,000 |
| 2008/03/05 | 256 | 256 | 251 | 253 | 23,000 |
| 2008/03/04 | 255 | 255 | 245 | 251 | 8,000 |
| 2008/03/03 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/02/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/02/28 | 244 | 244 | 243 | 243 | 4,000 |
| 2008/02/27 | 252 | 252 | 251 | 251 | 2,000 |
| 2008/02/26 | 259 | 259 | 256 | 256 | 2,000 |
| 2008/02/25 | 256 | 256 | 256 | 256 | 5,000 |
| 2008/02/21 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/02/20 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/02/18 | 240 | 250 | 240 | 250 | 10,000 |
| 2008/02/12 | 241 | 241 | 237 | 237 | 4,000 |
| 2008/02/07 | 244 | 244 | 244 | 244 | 3,000 |
| 2008/02/06 | 267 | 267 | 253 | 253 | 23,000 |
| 2008/02/05 | 258 | 262 | 258 | 262 | 20,000 |
| 2008/02/04 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/01/31 | 242 | 247 | 242 | 247 | 3,000 |
| 2008/01/30 | 248 | 248 | 243 | 243 | 9,000 |
| 2008/01/29 | 250 | 250 | 242 | 243 | 3,000 |
| 2008/01/28 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/01/25 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/01/23 | 233 | 237 | 233 | 237 | 26,000 |
| 2008/01/22 | 240 | 240 | 239 | 240 | 7,000 |
| 2008/01/21 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/01/18 | 250 | 250 | 235 | 235 | 19,000 |
| 2008/01/17 | 208 | 238 | 208 | 238 | 3,000 |
| 2008/01/16 | 238 | 238 | 238 | 238 | 48,000 |
| 2008/01/11 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/01/10 | 285 | 285 | 266 | 268 | 8,000 |
| 2008/01/09 | 280 | 282 | 280 | 280 | 6,000 |
| 2008/01/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/01/07 | 270 | 270 | 270 | 270 | 3,000 |