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 |
---|---|---|---|---|---|
2010/12/30 | 149 | 151 | 148 | 151 | 2,100 |
2010/12/29 | 150 | 150 | 146 | 146 | 4,200 |
2010/12/28 | 149 | 149 | 148 | 148 | 2,800 |
2010/12/27 | 151 | 152 | 150 | 150 | 7,100 |
2010/12/24 | 150 | 151 | 150 | 151 | 7,500 |
2010/12/22 | 151 | 152 | 149 | 149 | 8,300 |
2010/12/21 | 150 | 151 | 149 | 151 | 8,000 |
2010/12/20 | 154 | 154 | 151 | 152 | 9,700 |
2010/12/17 | 155 | 155 | 152 | 153 | 6,200 |
2010/12/16 | 160 | 160 | 160 | 160 | 1,000 |
2010/12/15 | 158 | 159 | 154 | 159 | 16,000 |
2010/12/14 | 155 | 157 | 152 | 156 | 12,200 |
2010/12/13 | 159 | 159 | 155 | 155 | 29,000 |
2010/12/10 | 159 | 169 | 159 | 165 | 6,700 |
2010/12/09 | 155 | 171 | 148 | 156 | 12,100 |
2010/12/08 | 169 | 169 | 162 | 162 | 3,200 |
2010/12/07 | 168 | 171 | 168 | 171 | 1,100 |
2010/12/06 | 170 | 172 | 168 | 170 | 18,000 |
2010/12/03 | 161 | 170 | 157 | 170 | 5,100 |
2010/12/02 | 149 | 156 | 149 | 156 | 4,300 |
2010/12/01 | 150 | 150 | 150 | 150 | 1,700 |
2010/11/30 | 150 | 153 | 150 | 153 | 1,300 |
2010/11/29 | 150 | 150 | 147 | 147 | 2,500 |
2010/11/26 | 150 | 150 | 149 | 149 | 3,800 |
2010/11/25 | 147 | 149 | 147 | 149 | 3,000 |
2010/11/24 | 145 | 145 | 145 | 145 | 800 |
2010/11/22 | 147 | 151 | 142 | 144 | 8,000 |
2010/11/19 | 145 | 146 | 145 | 145 | 2,300 |
2010/11/18 | 149 | 150 | 149 | 150 | 15,000 |
2010/11/17 | 144 | 148 | 144 | 148 | 2,000 |
2010/11/16 | 0 | 0 | 0 | 145 | 0 |
2010/11/15 | 144 | 145 | 144 | 145 | 1,100 |
2010/11/12 | 145 | 145 | 144 | 144 | 3,000 |
2010/11/11 | 146 | 150 | 142 | 145 | 6,500 |
2010/11/10 | 146 | 148 | 146 | 146 | 500 |
2010/11/09 | 145 | 145 | 141 | 143 | 1,400 |
2010/11/08 | 0 | 0 | 0 | 145 | 0 |
2010/11/05 | 154 | 154 | 143 | 145 | 16,800 |
2010/11/04 | 151 | 152 | 150 | 151 | 5,100 |
2010/11/02 | 148 | 150 | 146 | 150 | 3,300 |
2010/11/01 | 144 | 147 | 144 | 146 | 400 |
2010/10/29 | 146 | 146 | 142 | 142 | 1,200 |
2010/10/28 | 143 | 143 | 143 | 143 | 2,000 |
2010/10/27 | 143 | 146 | 143 | 143 | 1,200 |
2010/10/26 | 152 | 152 | 146 | 151 | 2,300 |
2010/10/25 | 153 | 153 | 147 | 148 | 6,200 |
2010/10/22 | 149 | 150 | 140 | 150 | 1,400 |
2010/10/21 | 148 | 148 | 148 | 148 | 100 |
2010/10/20 | 145 | 151 | 145 | 145 | 3,300 |
2010/10/19 | 150 | 151 | 150 | 151 | 500 |
2010/10/18 | 150 | 150 | 140 | 140 | 3,300 |
2010/10/15 | 0 | 0 | 0 | 154 | 0 |
2010/10/14 | 152 | 154 | 152 | 154 | 3,300 |
2010/10/13 | 149 | 149 | 149 | 149 | 1,000 |
2010/10/12 | 151 | 151 | 151 | 151 | 400 |
2010/10/08 | 153 | 154 | 150 | 154 | 1,700 |
2010/10/07 | 152 | 152 | 151 | 151 | 3,100 |
2010/10/06 | 153 | 155 | 151 | 154 | 2,500 |
2010/10/05 | 154 | 155 | 150 | 155 | 15,300 |
2010/10/04 | 152 | 155 | 151 | 151 | 1,900 |
2010/10/01 | 155 | 155 | 151 | 151 | 7,100 |
2010/09/30 | 157 | 157 | 150 | 155 | 18,700 |
2010/09/29 | 152 | 155 | 152 | 152 | 10,500 |
2010/09/28 | 0 | 0 | 0 | 156 | 0 |
2010/09/27 | 161 | 161 | 156 | 156 | 9,400 |
2010/09/24 | 163 | 163 | 158 | 160 | 4,300 |
2010/09/22 | 163 | 163 | 163 | 163 | 100 |
2010/09/21 | 162 | 162 | 160 | 160 | 3,000 |
2010/09/17 | 158 | 158 | 158 | 158 | 1,000 |
2010/09/16 | 157 | 157 | 156 | 157 | 3,000 |
2010/09/15 | 164 | 164 | 153 | 158 | 1,800 |
2010/09/14 | 159 | 159 | 159 | 159 | 3,000 |
2010/09/13 | 159 | 159 | 159 | 159 | 1,000 |
2010/09/10 | 162 | 163 | 160 | 160 | 2,300 |
2010/09/09 | 159 | 162 | 158 | 158 | 800 |
2010/09/08 | 159 | 159 | 159 | 159 | 200 |
2010/09/07 | 160 | 160 | 157 | 157 | 600 |
2010/09/06 | 160 | 160 | 159 | 160 | 14,700 |
2010/09/03 | 163 | 163 | 161 | 163 | 3,600 |
2010/09/02 | 160 | 163 | 160 | 163 | 7,200 |
2010/09/01 | 158 | 158 | 158 | 158 | 1,000 |
2010/08/31 | 0 | 0 | 0 | 157 | 0 |
2010/08/30 | 157 | 157 | 157 | 157 | 10,500 |
2010/08/27 | 153 | 153 | 153 | 153 | 2,100 |
2010/08/26 | 0 | 0 | 0 | 155 | 0 |
2010/08/25 | 159 | 159 | 155 | 155 | 4,400 |
2010/08/24 | 160 | 160 | 159 | 159 | 400 |
2010/08/23 | 160 | 160 | 159 | 160 | 21,100 |
2010/08/20 | 165 | 165 | 165 | 165 | 400 |
2010/08/19 | 163 | 163 | 163 | 163 | 100 |
2010/08/18 | 157 | 162 | 155 | 155 | 2,100 |
2010/08/17 | 0 | 0 | 0 | 161 | 0 |
2010/08/16 | 0 | 0 | 0 | 161 | 0 |
2010/08/13 | 165 | 165 | 156 | 161 | 2,300 |
2010/08/12 | 0 | 0 | 0 | 160 | 0 |
2010/08/11 | 163 | 163 | 160 | 160 | 2,100 |
2010/08/10 | 167 | 167 | 164 | 164 | 6,200 |
2010/08/09 | 166 | 166 | 166 | 166 | 1,000 |
2010/08/06 | 172 | 172 | 170 | 170 | 1,100 |
2010/08/05 | 178 | 178 | 173 | 173 | 12,600 |
2010/08/04 | 171 | 177 | 171 | 177 | 2,500 |
2010/08/03 | 170 | 172 | 170 | 172 | 500 |
2010/08/02 | 165 | 165 | 165 | 165 | 4,000 |
2010/07/30 | 170 | 170 | 170 | 170 | 1,400 |
2010/07/29 | 0 | 0 | 0 | 175 | 0 |
2010/07/28 | 170 | 175 | 170 | 175 | 400 |
2010/07/27 | 175 | 175 | 175 | 175 | 1,000 |
2010/07/26 | 180 | 180 | 175 | 175 | 5,100 |
2010/07/23 | 175 | 177 | 175 | 177 | 1,700 |
2010/07/22 | 0 | 0 | 0 | 175 | 0 |
2010/07/21 | 175 | 175 | 175 | 175 | 6,000 |
2010/07/20 | 170 | 172 | 170 | 172 | 6,900 |
2010/07/16 | 168 | 168 | 167 | 167 | 11,500 |
2010/07/15 | 0 | 0 | 0 | 168 | 0 |
2010/07/14 | 168 | 170 | 168 | 168 | 1,500 |
2010/07/13 | 0 | 0 | 0 | 170 | 0 |
2010/07/12 | 170 | 170 | 170 | 170 | 400 |
2010/07/09 | 168 | 168 | 168 | 168 | 600 |
2010/07/08 | 170 | 170 | 166 | 168 | 12,600 |
2010/07/07 | 0 | 0 | 0 | 171 | 0 |
2010/07/06 | 171 | 171 | 171 | 171 | 600 |
2010/07/05 | 171 | 171 | 170 | 171 | 14,100 |
2010/07/02 | 169 | 174 | 167 | 174 | 4,600 |
2010/07/01 | 169 | 170 | 169 | 169 | 1,100 |
2010/06/30 | 169 | 169 | 169 | 169 | 2,200 |
2010/06/29 | 171 | 171 | 170 | 170 | 6,900 |
2010/06/28 | 170 | 170 | 170 | 170 | 4,900 |
2010/06/25 | 170 | 172 | 170 | 170 | 25,900 |
2010/06/24 | 175 | 175 | 170 | 170 | 4,300 |
2010/06/23 | 175 | 175 | 175 | 175 | 1,600 |
2010/06/22 | 0 | 0 | 0 | 170 | 0 |
2010/06/21 | 172 | 173 | 169 | 170 | 1,600 |
2010/06/18 | 172 | 172 | 171 | 171 | 1,000 |
2010/06/17 | 176 | 176 | 176 | 176 | 200 |
2010/06/16 | 176 | 176 | 174 | 176 | 10,500 |
2010/06/15 | 172 | 172 | 172 | 172 | 200 |
2010/06/14 | 169 | 172 | 169 | 171 | 1,100 |
2010/06/11 | 169 | 172 | 169 | 172 | 300 |
2010/06/10 | 168 | 170 | 168 | 169 | 1,100 |
2010/06/09 | 169 | 170 | 164 | 166 | 1,700 |
2010/06/08 | 165 | 167 | 164 | 165 | 5,600 |
2010/06/07 | 168 | 174 | 168 | 173 | 13,600 |
2010/06/04 | 172 | 179 | 169 | 173 | 3,100 |
2010/06/03 | 171 | 174 | 171 | 172 | 2,200 |
2010/06/02 | 167 | 174 | 167 | 172 | 3,600 |
2010/06/01 | 167 | 168 | 167 | 168 | 700 |
2010/05/31 | 166 | 166 | 165 | 166 | 4,700 |
2010/05/28 | 169 | 169 | 163 | 167 | 9,100 |
2010/05/27 | 165 | 168 | 165 | 168 | 2,100 |
2010/05/26 | 165 | 166 | 165 | 166 | 1,600 |
2010/05/25 | 168 | 168 | 168 | 168 | 3,300 |
2010/05/24 | 164 | 169 | 164 | 169 | 2,900 |
2010/05/21 | 165 | 165 | 163 | 163 | 5,900 |
2010/05/20 | 166 | 166 | 166 | 166 | 200 |
2010/05/19 | 165 | 168 | 165 | 168 | 3,100 |
2010/05/18 | 173 | 173 | 167 | 167 | 10,800 |
2010/05/17 | 171 | 171 | 171 | 171 | 1,900 |
2010/05/14 | 171 | 171 | 171 | 171 | 300 |
2010/05/13 | 174 | 175 | 171 | 171 | 3,200 |
2010/05/12 | 174 | 174 | 174 | 174 | 400 |
2010/05/11 | 175 | 175 | 173 | 173 | 4,900 |
2010/05/10 | 175 | 177 | 173 | 177 | 1,400 |
2010/05/07 | 177 | 178 | 176 | 176 | 3,300 |
2010/05/06 | 183 | 183 | 179 | 179 | 13,100 |
2010/04/30 | 176 | 181 | 176 | 181 | 8,100 |
2010/04/28 | 177 | 181 | 177 | 181 | 4,000 |
2010/04/27 | 180 | 180 | 178 | 180 | 2,400 |
2010/04/26 | 179 | 182 | 179 | 182 | 11,000 |
2010/04/23 | 175 | 176 | 175 | 176 | 1,300 |
2010/04/22 | 175 | 175 | 175 | 175 | 100 |
2010/04/21 | 175 | 175 | 172 | 174 | 5,500 |
2010/04/20 | 174 | 175 | 174 | 175 | 1,200 |
2010/04/19 | 175 | 175 | 174 | 174 | 800 |
2010/04/16 | 175 | 177 | 175 | 177 | 800 |
2010/04/15 | 175 | 175 | 175 | 175 | 200 |
2010/04/14 | 176 | 178 | 173 | 174 | 2,000 |
2010/04/13 | 174 | 175 | 174 | 175 | 700 |
2010/04/12 | 170 | 173 | 170 | 173 | 800 |
2010/04/09 | 175 | 175 | 165 | 172 | 5,700 |
2010/04/08 | 174 | 174 | 174 | 174 | 1,000 |
2010/04/07 | 176 | 178 | 176 | 176 | 3,400 |
2010/04/06 | 185 | 186 | 178 | 178 | 7,900 |
2010/04/05 | 184 | 194 | 184 | 190 | 19,600 |
2010/04/02 | 172 | 182 | 172 | 182 | 7,500 |
2010/04/01 | 170 | 172 | 170 | 172 | 1,000 |
2010/03/31 | 167 | 171 | 166 | 170 | 5,400 |
2010/03/30 | 162 | 169 | 162 | 169 | 11,300 |
2010/03/29 | 160 | 162 | 156 | 162 | 7,900 |
2010/03/26 | 161 | 161 | 154 | 160 | 6,700 |
2010/03/25 | 161 | 172 | 156 | 160 | 24,400 |
2010/03/24 | 158 | 161 | 158 | 159 | 3,300 |
2010/03/23 | 157 | 158 | 155 | 155 | 800 |
2010/03/19 | 155 | 155 | 154 | 155 | 1,000 |
2010/03/18 | 156 | 158 | 152 | 158 | 9,200 |
2010/03/17 | 155 | 155 | 154 | 155 | 1,300 |
2010/03/16 | 151 | 156 | 151 | 152 | 6,000 |
2010/03/15 | 150 | 158 | 150 | 158 | 3,000 |
2010/03/11 | 154 | 155 | 154 | 155 | 200 |
2010/03/08 | 152 | 154 | 152 | 154 | 1,200 |
2010/03/05 | 155 | 155 | 148 | 150 | 31,100 |
2010/03/04 | 156 | 159 | 151 | 158 | 8,300 |
2010/03/03 | 153 | 155 | 153 | 155 | 1,700 |
2010/03/02 | 153 | 153 | 149 | 149 | 5,100 |
2010/03/01 | 151 | 152 | 151 | 152 | 300 |
2010/02/26 | 149 | 149 | 149 | 149 | 1,200 |
2010/02/25 | 151 | 151 | 147 | 148 | 4,900 |
2010/02/24 | 147 | 152 | 146 | 150 | 1,400 |
2010/02/23 | 146 | 148 | 146 | 148 | 1,300 |
2010/02/22 | 143 | 145 | 143 | 145 | 2,400 |
2010/02/19 | 146 | 146 | 143 | 143 | 1,000 |
2010/02/18 | 144 | 148 | 144 | 148 | 2,200 |
2010/02/17 | 145 | 147 | 145 | 147 | 900 |
2010/02/16 | 145 | 149 | 144 | 149 | 800 |
2010/02/15 | 149 | 149 | 149 | 149 | 100 |
2010/02/10 | 144 | 144 | 144 | 144 | 1,400 |
2010/02/09 | 150 | 150 | 145 | 145 | 4,000 |
2010/02/08 | 144 | 149 | 144 | 145 | 500 |
2010/02/05 | 147 | 147 | 141 | 143 | 34,800 |
2010/02/04 | 148 | 151 | 148 | 151 | 15,200 |
2010/02/03 | 150 | 150 | 147 | 147 | 3,300 |
2010/02/02 | 146 | 150 | 145 | 150 | 19,400 |
2010/02/01 | 142 | 150 | 142 | 150 | 12,300 |
2010/01/29 | 143 | 143 | 141 | 142 | 3,700 |
2010/01/28 | 141 | 143 | 141 | 143 | 3,800 |
2010/01/27 | 142 | 144 | 140 | 144 | 19,200 |
2010/01/26 | 144 | 144 | 141 | 143 | 6,700 |
2010/01/25 | 144 | 144 | 144 | 144 | 4,600 |
2010/01/22 | 141 | 143 | 141 | 142 | 9,500 |
2010/01/21 | 147 | 147 | 144 | 144 | 7,200 |
2010/01/20 | 146 | 147 | 146 | 147 | 3,900 |
2010/01/19 | 143 | 145 | 143 | 145 | 5,200 |
2010/01/18 | 148 | 148 | 145 | 148 | 4,400 |
2010/01/15 | 144 | 145 | 144 | 145 | 1,400 |
2010/01/14 | 147 | 148 | 143 | 148 | 700 |
2010/01/13 | 148 | 148 | 140 | 148 | 10,600 |
2010/01/12 | 144 | 148 | 144 | 145 | 4,300 |
2010/01/08 | 144 | 144 | 140 | 140 | 1,100 |
2010/01/07 | 135 | 140 | 133 | 140 | 44,400 |
2010/01/06 | 140 | 141 | 136 | 137 | 7,400 |
2010/01/05 | 144 | 144 | 142 | 143 | 16,800 |
2010/01/04 | 140 | 147 | 140 | 147 | 1,900 |