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 |
---|---|---|---|---|---|
2009/12/30 | 143 | 144 | 141 | 142 | 11,900 |
2009/12/29 | 148 | 148 | 140 | 145 | 10,300 |
2009/12/28 | 146 | 146 | 145 | 145 | 9,400 |
2009/12/25 | 153 | 153 | 147 | 147 | 3,600 |
2009/12/24 | 153 | 154 | 145 | 153 | 2,900 |
2009/12/22 | 148 | 149 | 145 | 149 | 1,900 |
2009/12/21 | 151 | 153 | 148 | 151 | 6,200 |
2009/12/18 | 154 | 155 | 150 | 154 | 5,600 |
2009/12/17 | 154 | 154 | 150 | 150 | 3,200 |
2009/12/16 | 155 | 155 | 152 | 152 | 1,100 |
2009/12/15 | 155 | 155 | 155 | 155 | 3,500 |
2009/12/14 | 156 | 156 | 155 | 155 | 2,700 |
2009/12/10 | 158 | 158 | 158 | 158 | 10,100 |
2009/12/09 | 154 | 155 | 154 | 155 | 400 |
2009/12/08 | 155 | 155 | 154 | 154 | 3,200 |
2009/12/07 | 161 | 161 | 160 | 160 | 15,700 |
2009/12/04 | 160 | 160 | 155 | 158 | 8,800 |
2009/12/03 | 156 | 165 | 155 | 161 | 51,300 |
2009/12/02 | 159 | 159 | 159 | 159 | 800 |
2009/12/01 | 160 | 160 | 160 | 160 | 1,000 |
2009/11/30 | 155 | 162 | 155 | 162 | 10,100 |
2009/11/27 | 153 | 153 | 153 | 153 | 2,100 |
2009/11/26 | 155 | 160 | 152 | 152 | 2,500 |
2009/11/25 | 165 | 165 | 155 | 155 | 4,400 |
2009/11/24 | 165 | 165 | 165 | 165 | 400 |
2009/11/18 | 166 | 166 | 166 | 166 | 1,000 |
2009/11/16 | 174 | 174 | 174 | 174 | 300 |
2009/11/13 | 171 | 172 | 170 | 172 | 7,500 |
2009/11/12 | 173 | 178 | 173 | 178 | 600 |
2009/11/11 | 171 | 173 | 171 | 173 | 8,000 |
2009/11/10 | 173 | 173 | 173 | 173 | 6,000 |
2009/11/09 | 174 | 174 | 173 | 173 | 200 |
2009/11/05 | 181 | 181 | 174 | 174 | 14,700 |
2009/11/04 | 179 | 182 | 178 | 182 | 2,200 |
2009/11/02 | 179 | 179 | 179 | 179 | 100 |
2009/10/30 | 178 | 179 | 174 | 179 | 3,000 |
2009/10/29 | 174 | 176 | 170 | 172 | 8,300 |
2009/10/28 | 175 | 175 | 175 | 175 | 1,200 |
2009/10/27 | 177 | 177 | 176 | 177 | 2,100 |
2009/10/26 | 175 | 177 | 175 | 177 | 5,300 |
2009/10/23 | 170 | 175 | 167 | 172 | 23,100 |
2009/10/22 | 180 | 180 | 180 | 180 | 100 |
2009/10/21 | 189 | 189 | 180 | 184 | 1,700 |
2009/10/20 | 177 | 188 | 177 | 188 | 13,600 |
2009/10/19 | 190 | 190 | 190 | 190 | 100 |
2009/10/16 | 194 | 194 | 185 | 185 | 1,200 |
2009/10/15 | 190 | 190 | 190 | 190 | 500 |
2009/10/13 | 188 | 188 | 188 | 188 | 1,000 |
2009/10/09 | 190 | 193 | 180 | 193 | 3,000 |
2009/10/07 | 182 | 190 | 182 | 190 | 11,400 |
2009/10/06 | 182 | 188 | 176 | 183 | 18,600 |
2009/10/05 | 190 | 190 | 185 | 185 | 13,600 |
2009/10/02 | 193 | 195 | 191 | 195 | 1,500 |
2009/10/01 | 191 | 192 | 190 | 192 | 2,300 |
2009/09/30 | 185 | 195 | 185 | 195 | 2,000 |
2009/09/29 | 190 | 190 | 180 | 180 | 1,100 |
2009/09/28 | 190 | 190 | 190 | 190 | 1,100 |
2009/09/25 | 183 | 188 | 183 | 188 | 4,200 |
2009/09/24 | 170 | 180 | 170 | 180 | 1,800 |
2009/09/18 | 170 | 170 | 170 | 170 | 4,000 |
2009/09/17 | 179 | 179 | 178 | 178 | 1,600 |
2009/09/15 | 178 | 179 | 178 | 179 | 10,100 |
2009/09/14 | 186 | 186 | 186 | 186 | 1,100 |
2009/09/08 | 196 | 196 | 194 | 194 | 1,200 |
2009/09/07 | 198 | 199 | 196 | 196 | 14,200 |
2009/09/04 | 206 | 208 | 201 | 202 | 5,700 |
2009/09/03 | 196 | 204 | 196 | 203 | 3,600 |
2009/09/02 | 195 | 203 | 193 | 193 | 3,900 |
2009/09/01 | 188 | 198 | 188 | 193 | 1,300 |
2009/08/31 | 195 | 195 | 195 | 195 | 1,400 |
2009/08/28 | 195 | 195 | 195 | 195 | 1,500 |
2009/08/27 | 198 | 198 | 192 | 192 | 900 |
2009/08/26 | 199 | 200 | 199 | 200 | 500 |
2009/08/25 | 198 | 198 | 198 | 198 | 4,100 |
2009/08/24 | 195 | 195 | 195 | 195 | 600 |
2009/08/20 | 200 | 200 | 200 | 200 | 2,000 |
2009/08/19 | 193 | 195 | 188 | 195 | 4,300 |
2009/08/17 | 192 | 198 | 189 | 198 | 3,400 |
2009/08/14 | 200 | 200 | 192 | 197 | 13,800 |
2009/08/11 | 214 | 214 | 214 | 214 | 200 |
2009/08/07 | 196 | 216 | 196 | 211 | 12,600 |
2009/08/06 | 208 | 208 | 200 | 200 | 1,400 |
2009/08/05 | 216 | 216 | 212 | 212 | 12,900 |
2009/08/04 | 218 | 226 | 217 | 220 | 11,900 |
2009/08/03 | 208 | 219 | 202 | 219 | 7,700 |
2009/07/31 | 200 | 208 | 200 | 208 | 1,300 |
2009/07/29 | 197 | 204 | 194 | 204 | 2,600 |
2009/07/28 | 209 | 209 | 195 | 200 | 3,900 |
2009/07/27 | 211 | 211 | 211 | 211 | 4,900 |
2009/07/24 | 207 | 207 | 207 | 207 | 100 |
2009/07/21 | 208 | 208 | 208 | 208 | 17,800 |
2009/07/17 | 204 | 204 | 204 | 204 | 900 |
2009/07/16 | 190 | 200 | 190 | 200 | 10,000 |
2009/07/15 | 187 | 196 | 187 | 193 | 13,900 |
2009/07/14 | 190 | 192 | 182 | 187 | 1,600 |
2009/07/13 | 192 | 192 | 192 | 192 | 400 |
2009/07/10 | 195 | 196 | 192 | 192 | 1,400 |
2009/07/09 | 185 | 196 | 185 | 196 | 400 |
2009/07/08 | 194 | 194 | 194 | 194 | 1,000 |
2009/07/07 | 200 | 205 | 196 | 196 | 400 |
2009/07/06 | 208 | 208 | 194 | 195 | 18,800 |
2009/07/03 | 202 | 209 | 202 | 208 | 3,600 |
2009/07/02 | 200 | 205 | 200 | 205 | 2,700 |
2009/07/01 | 199 | 203 | 193 | 201 | 8,400 |
2009/06/30 | 195 | 197 | 195 | 197 | 2,500 |
2009/06/29 | 187 | 195 | 187 | 193 | 3,600 |
2009/06/26 | 192 | 192 | 192 | 192 | 1,500 |
2009/06/25 | 189 | 190 | 188 | 189 | 12,900 |
2009/06/24 | 184 | 186 | 184 | 186 | 7,100 |
2009/06/23 | 185 | 185 | 182 | 183 | 1,400 |
2009/06/22 | 186 | 186 | 186 | 186 | 400 |
2009/06/19 | 185 | 185 | 183 | 183 | 2,000 |
2009/06/18 | 188 | 188 | 188 | 188 | 100 |
2009/06/17 | 185 | 188 | 183 | 188 | 9,000 |
2009/06/16 | 185 | 185 | 185 | 185 | 500 |
2009/06/15 | 185 | 187 | 184 | 187 | 3,700 |
2009/06/12 | 188 | 189 | 188 | 189 | 500 |
2009/06/11 | 186 | 190 | 182 | 190 | 14,500 |
2009/06/10 | 178 | 185 | 178 | 185 | 700 |
2009/06/09 | 175 | 184 | 175 | 184 | 2,000 |
2009/06/08 | 180 | 183 | 180 | 183 | 13,000 |
2009/06/05 | 188 | 188 | 181 | 182 | 18,900 |
2009/06/04 | 182 | 190 | 180 | 190 | 5,200 |
2009/06/03 | 184 | 187 | 182 | 182 | 7,700 |
2009/06/02 | 182 | 185 | 182 | 182 | 3,100 |
2009/06/01 | 177 | 185 | 177 | 180 | 5,800 |
2009/05/29 | 177 | 177 | 176 | 176 | 4,000 |
2009/05/28 | 178 | 178 | 177 | 177 | 2,000 |
2009/05/27 | 180 | 180 | 180 | 180 | 1,000 |
2009/05/26 | 176 | 180 | 176 | 180 | 2,000 |
2009/05/25 | 175 | 176 | 174 | 175 | 7,000 |
2009/05/22 | 172 | 173 | 172 | 173 | 3,000 |
2009/05/21 | 177 | 177 | 171 | 171 | 6,000 |
2009/05/20 | 193 | 193 | 175 | 180 | 17,000 |
2009/05/13 | 174 | 178 | 174 | 178 | 2,000 |
2009/05/12 | 177 | 177 | 177 | 177 | 2,000 |
2009/05/11 | 174 | 177 | 174 | 177 | 4,000 |
2009/05/08 | 174 | 174 | 174 | 174 | 4,000 |
2009/05/07 | 181 | 184 | 174 | 176 | 37,000 |
2009/05/01 | 174 | 178 | 174 | 178 | 4,000 |
2009/04/30 | 176 | 176 | 174 | 174 | 3,000 |
2009/04/28 | 180 | 181 | 180 | 180 | 4,000 |
2009/04/27 | 182 | 183 | 182 | 182 | 8,000 |
2009/04/24 | 181 | 181 | 179 | 179 | 4,000 |
2009/04/22 | 184 | 184 | 184 | 184 | 1,000 |
2009/04/20 | 184 | 188 | 184 | 188 | 2,000 |
2009/04/17 | 189 | 189 | 189 | 189 | 1,000 |
2009/04/15 | 181 | 181 | 181 | 181 | 2,000 |
2009/04/10 | 195 | 195 | 181 | 181 | 13,000 |
2009/04/09 | 188 | 200 | 187 | 190 | 8,000 |
2009/04/08 | 183 | 183 | 183 | 183 | 1,000 |
2009/04/07 | 183 | 186 | 183 | 186 | 3,000 |
2009/04/06 | 190 | 190 | 181 | 181 | 25,000 |
2009/04/03 | 196 | 200 | 196 | 200 | 13,000 |
2009/04/02 | 191 | 195 | 191 | 195 | 2,000 |
2009/04/01 | 191 | 191 | 191 | 191 | 3,000 |
2009/03/31 | 196 | 196 | 191 | 191 | 6,000 |
2009/03/26 | 196 | 196 | 196 | 196 | 1,000 |
2009/03/25 | 194 | 194 | 194 | 194 | 4,000 |
2009/03/24 | 191 | 191 | 191 | 191 | 4,000 |
2009/03/18 | 186 | 186 | 186 | 186 | 1,000 |
2009/03/16 | 175 | 175 | 175 | 175 | 1,000 |
2009/03/13 | 189 | 191 | 185 | 185 | 6,000 |
2009/03/11 | 186 | 186 | 186 | 186 | 2,000 |
2009/03/05 | 203 | 203 | 191 | 191 | 19,000 |
2009/03/04 | 197 | 207 | 197 | 204 | 14,000 |
2009/03/03 | 187 | 187 | 187 | 187 | 1,000 |
2009/03/02 | 195 | 195 | 189 | 189 | 4,000 |
2009/02/27 | 186 | 186 | 186 | 186 | 2,000 |
2009/02/25 | 181 | 183 | 181 | 183 | 2,000 |
2009/02/24 | 178 | 178 | 178 | 178 | 2,000 |
2009/02/23 | 176 | 176 | 176 | 176 | 1,000 |
2009/02/20 | 183 | 185 | 178 | 178 | 4,000 |
2009/02/17 | 180 | 185 | 180 | 185 | 5,000 |
2009/02/16 | 190 | 190 | 189 | 190 | 5,000 |
2009/02/13 | 193 | 193 | 193 | 193 | 2,000 |
2009/02/12 | 201 | 201 | 198 | 198 | 5,000 |
2009/02/09 | 210 | 210 | 204 | 204 | 2,000 |
2009/02/06 | 212 | 212 | 212 | 212 | 21,000 |
2009/02/05 | 201 | 214 | 201 | 214 | 33,000 |
2009/02/04 | 188 | 198 | 188 | 198 | 7,000 |
2009/02/03 | 187 | 188 | 187 | 188 | 14,000 |
2009/02/02 | 186 | 186 | 186 | 186 | 1,000 |
2009/01/29 | 185 | 185 | 185 | 185 | 2,000 |
2009/01/28 | 181 | 181 | 181 | 181 | 1,000 |
2009/01/26 | 188 | 188 | 188 | 188 | 5,000 |
2009/01/23 | 185 | 185 | 185 | 185 | 2,000 |
2009/01/22 | 180 | 180 | 180 | 180 | 1,000 |
2009/01/21 | 195 | 195 | 185 | 185 | 9,000 |
2009/01/20 | 181 | 190 | 180 | 190 | 3,000 |
2009/01/14 | 190 | 190 | 190 | 190 | 1,000 |
2009/01/13 | 182 | 182 | 182 | 182 | 1,000 |
2009/01/09 | 183 | 183 | 183 | 183 | 1,000 |
2009/01/08 | 191 | 191 | 190 | 190 | 5,000 |
2009/01/07 | 210 | 210 | 201 | 201 | 4,000 |
2009/01/06 | 215 | 215 | 215 | 215 | 1,000 |
2009/01/05 | 220 | 220 | 220 | 220 | 22,000 |