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 |
---|---|---|---|---|---|
2013/12/30 | 349 | 351 | 345 | 349 | 10,900 |
2013/12/27 | 331 | 349 | 330 | 349 | 19,000 |
2013/12/26 | 318 | 338 | 318 | 328 | 28,800 |
2013/12/25 | 330 | 330 | 315 | 326 | 52,000 |
2013/12/24 | 336 | 336 | 332 | 335 | 9,900 |
2013/12/20 | 335 | 340 | 331 | 336 | 12,200 |
2013/12/19 | 345 | 347 | 334 | 340 | 20,900 |
2013/12/18 | 340 | 347 | 331 | 344 | 22,300 |
2013/12/17 | 335 | 342 | 333 | 342 | 10,700 |
2013/12/16 | 337 | 340 | 330 | 335 | 14,500 |
2013/12/13 | 338 | 343 | 331 | 338 | 63,000 |
2013/12/12 | 347 | 350 | 345 | 346 | 17,300 |
2013/12/11 | 345 | 350 | 343 | 350 | 22,800 |
2013/12/10 | 347 | 348 | 343 | 348 | 20,700 |
2013/12/09 | 345 | 350 | 343 | 346 | 8,500 |
2013/12/06 | 343 | 348 | 343 | 345 | 6,700 |
2013/12/05 | 346 | 352 | 341 | 345 | 17,600 |
2013/12/04 | 348 | 355 | 345 | 352 | 23,400 |
2013/12/03 | 351 | 354 | 341 | 352 | 23,500 |
2013/12/02 | 344 | 352 | 344 | 349 | 11,400 |
2013/11/29 | 344 | 350 | 342 | 349 | 23,600 |
2013/11/28 | 347 | 347 | 344 | 346 | 13,300 |
2013/11/27 | 342 | 351 | 342 | 351 | 18,100 |
2013/11/26 | 349 | 355 | 348 | 352 | 10,700 |
2013/11/25 | 352 | 355 | 351 | 353 | 26,000 |
2013/11/22 | 347 | 353 | 345 | 351 | 52,500 |
2013/11/21 | 346 | 349 | 342 | 347 | 11,800 |
2013/11/20 | 346 | 347 | 341 | 346 | 18,400 |
2013/11/19 | 344 | 349 | 343 | 344 | 13,000 |
2013/11/18 | 343 | 346 | 339 | 344 | 26,900 |
2013/11/15 | 343 | 347 | 339 | 343 | 29,300 |
2013/11/14 | 330 | 350 | 328 | 339 | 32,800 |
2013/11/13 | 325 | 330 | 319 | 328 | 27,200 |
2013/11/12 | 318 | 330 | 318 | 327 | 60,600 |
2013/11/11 | 327 | 335 | 325 | 326 | 44,700 |
2013/11/08 | 340 | 340 | 325 | 335 | 30,500 |
2013/11/07 | 340 | 344 | 337 | 337 | 12,500 |
2013/11/06 | 340 | 345 | 333 | 339 | 19,800 |
2013/11/05 | 348 | 350 | 330 | 340 | 32,500 |
2013/11/01 | 362 | 362 | 349 | 350 | 50,900 |
2013/10/31 | 359 | 366 | 358 | 363 | 63,300 |
2013/10/30 | 375 | 375 | 358 | 358 | 171,300 |
2013/10/29 | 354 | 362 | 353 | 361 | 58,700 |
2013/10/28 | 355 | 358 | 353 | 355 | 37,700 |
2013/10/25 | 355 | 358 | 352 | 354 | 29,700 |
2013/10/24 | 353 | 355 | 351 | 355 | 20,500 |
2013/10/23 | 354 | 365 | 354 | 354 | 139,600 |
2013/10/22 | 354 | 359 | 352 | 358 | 34,200 |
2013/10/21 | 357 | 358 | 339 | 355 | 64,800 |
2013/10/18 | 355 | 355 | 346 | 351 | 14,800 |
2013/10/17 | 355 | 358 | 345 | 352 | 34,300 |
2013/10/16 | 350 | 357 | 349 | 355 | 29,900 |
2013/10/15 | 362 | 364 | 350 | 355 | 30,700 |
2013/10/11 | 364 | 366 | 357 | 362 | 60,500 |
2013/10/10 | 356 | 361 | 345 | 357 | 106,800 |
2013/10/09 | 335 | 350 | 333 | 350 | 68,200 |
2013/10/08 | 327 | 337 | 324 | 332 | 47,400 |
2013/10/07 | 332 | 350 | 330 | 333 | 171,400 |
2013/10/04 | 355 | 360 | 350 | 356 | 127,900 |
2013/10/03 | 354 | 373 | 350 | 365 | 214,800 |
2013/10/02 | 327 | 352 | 325 | 349 | 225,900 |
2013/10/01 | 315 | 327 | 312 | 324 | 62,300 |
2013/09/30 | 314 | 315 | 310 | 314 | 19,000 |
2013/09/27 | 315 | 319 | 305 | 313 | 50,000 |
2013/09/26 | 315 | 315 | 312 | 313 | 17,000 |
2013/09/25 | 310 | 315 | 307 | 309 | 49,300 |
2013/09/24 | 310 | 319 | 302 | 310 | 74,000 |
2013/09/20 | 293 | 296 | 291 | 292 | 22,200 |
2013/09/19 | 290 | 293 | 286 | 291 | 40,300 |
2013/09/18 | 294 | 296 | 291 | 293 | 22,200 |
2013/09/17 | 304 | 304 | 295 | 295 | 53,200 |
2013/09/13 | 303 | 309 | 298 | 301 | 86,700 |
2013/09/12 | 304 | 305 | 290 | 294 | 135,400 |
2013/09/11 | 286 | 301 | 284 | 299 | 206,900 |
2013/09/10 | 278 | 280 | 276 | 279 | 35,800 |
2013/09/09 | 276 | 278 | 274 | 276 | 30,700 |
2013/09/06 | 270 | 270 | 265 | 270 | 25,700 |
2013/09/05 | 267 | 274 | 267 | 273 | 27,200 |
2013/09/04 | 272 | 273 | 266 | 269 | 21,100 |
2013/09/03 | 268 | 273 | 267 | 273 | 53,400 |
2013/09/02 | 266 | 268 | 262 | 265 | 30,100 |
2013/08/30 | 272 | 279 | 263 | 264 | 192,800 |
2013/08/29 | 284 | 284 | 263 | 276 | 121,100 |
2013/08/28 | 275 | 284 | 262 | 284 | 75,000 |
2013/08/27 | 269 | 279 | 262 | 279 | 50,800 |
2013/08/26 | 279 | 281 | 266 | 271 | 54,500 |
2013/08/23 | 279 | 282 | 277 | 279 | 42,100 |
2013/08/22 | 281 | 281 | 274 | 279 | 40,900 |
2013/08/21 | 273 | 282 | 267 | 282 | 69,600 |
2013/08/20 | 280 | 280 | 274 | 275 | 48,700 |
2013/08/19 | 289 | 289 | 275 | 280 | 101,900 |
2013/08/16 | 258 | 278 | 257 | 275 | 180,100 |
2013/08/15 | 261 | 264 | 255 | 258 | 38,600 |
2013/08/14 | 258 | 261 | 250 | 261 | 36,300 |
2013/08/13 | 256 | 262 | 255 | 257 | 14,000 |
2013/08/12 | 260 | 268 | 251 | 256 | 26,000 |
2013/08/09 | 267 | 267 | 255 | 257 | 48,100 |
2013/08/08 | 265 | 269 | 259 | 263 | 35,000 |
2013/08/07 | 265 | 270 | 259 | 265 | 38,500 |
2013/08/06 | 266 | 266 | 259 | 265 | 30,000 |
2013/08/05 | 263 | 265 | 260 | 265 | 18,700 |
2013/08/02 | 260 | 267 | 257 | 258 | 43,100 |
2013/08/01 | 253 | 264 | 244 | 260 | 55,700 |
2013/07/31 | 249 | 255 | 246 | 255 | 15,500 |
2013/07/30 | 243 | 255 | 243 | 246 | 9,700 |
2013/07/29 | 248 | 260 | 242 | 242 | 65,300 |
2013/07/26 | 255 | 259 | 250 | 250 | 75,700 |
2013/07/25 | 262 | 267 | 262 | 262 | 23,300 |
2013/07/24 | 265 | 270 | 260 | 260 | 24,900 |
2013/07/23 | 260 | 270 | 259 | 269 | 16,800 |
2013/07/22 | 265 | 265 | 255 | 264 | 19,900 |
2013/07/19 | 279 | 280 | 266 | 266 | 28,800 |
2013/07/18 | 275 | 280 | 272 | 278 | 35,200 |
2013/07/17 | 284 | 284 | 273 | 283 | 46,200 |
2013/07/16 | 276 | 284 | 272 | 284 | 58,600 |
2013/07/12 | 273 | 275 | 268 | 275 | 35,800 |
2013/07/11 | 273 | 275 | 267 | 274 | 28,900 |
2013/07/10 | 275 | 275 | 266 | 271 | 80,900 |
2013/07/09 | 275 | 277 | 271 | 275 | 37,200 |
2013/07/08 | 273 | 287 | 270 | 272 | 249,800 |
2013/07/05 | 270 | 273 | 267 | 267 | 47,000 |
2013/07/04 | 272 | 278 | 265 | 273 | 58,300 |
2013/07/03 | 275 | 275 | 266 | 274 | 43,100 |
2013/07/02 | 275 | 275 | 266 | 273 | 89,600 |
2013/07/01 | 252 | 267 | 252 | 267 | 86,900 |
2013/06/28 | 246 | 258 | 245 | 251 | 64,700 |
2013/06/27 | 242 | 245 | 242 | 243 | 2,700 |
2013/06/26 | 245 | 248 | 242 | 242 | 13,600 |
2013/06/25 | 245 | 245 | 240 | 240 | 12,700 |
2013/06/24 | 237 | 243 | 237 | 242 | 13,000 |
2013/06/21 | 236 | 245 | 234 | 244 | 30,700 |
2013/06/20 | 240 | 240 | 236 | 238 | 4,100 |
2013/06/19 | 240 | 244 | 235 | 244 | 3,800 |
2013/06/18 | 239 | 244 | 235 | 240 | 9,200 |
2013/06/17 | 244 | 244 | 240 | 244 | 800 |
2013/06/14 | 240 | 242 | 240 | 240 | 1,300 |
2013/06/13 | 240 | 244 | 235 | 240 | 28,100 |
2013/06/12 | 249 | 250 | 234 | 244 | 38,300 |
2013/06/11 | 245 | 253 | 245 | 250 | 47,300 |
2013/06/10 | 236 | 245 | 236 | 240 | 13,600 |
2013/06/07 | 227 | 249 | 223 | 244 | 17,000 |
2013/06/06 | 246 | 249 | 230 | 243 | 38,500 |
2013/06/05 | 249 | 252 | 244 | 251 | 36,100 |
2013/06/04 | 248 | 248 | 241 | 247 | 4,600 |
2013/06/03 | 250 | 250 | 245 | 246 | 12,400 |
2013/05/31 | 245 | 248 | 240 | 248 | 10,600 |
2013/05/30 | 244 | 247 | 235 | 242 | 19,900 |
2013/05/29 | 244 | 248 | 242 | 248 | 4,100 |
2013/05/28 | 245 | 245 | 232 | 243 | 10,800 |
2013/05/27 | 245 | 249 | 222 | 245 | 71,000 |
2013/05/24 | 244 | 254 | 244 | 251 | 19,400 |
2013/05/23 | 248 | 255 | 236 | 245 | 46,500 |
2013/05/22 | 247 | 258 | 242 | 247 | 23,100 |
2013/05/21 | 248 | 249 | 241 | 247 | 13,700 |
2013/05/20 | 250 | 250 | 245 | 248 | 10,300 |
2013/05/17 | 241 | 250 | 241 | 249 | 5,300 |
2013/05/16 | 253 | 253 | 238 | 248 | 19,000 |
2013/05/15 | 249 | 256 | 244 | 253 | 17,000 |
2013/05/14 | 252 | 256 | 246 | 251 | 10,700 |
2013/05/13 | 251 | 252 | 246 | 252 | 13,000 |
2013/05/10 | 251 | 252 | 245 | 251 | 19,600 |
2013/05/09 | 257 | 257 | 246 | 250 | 31,700 |
2013/05/08 | 252 | 258 | 244 | 258 | 120,000 |
2013/05/07 | 235 | 245 | 234 | 244 | 29,700 |
2013/05/02 | 234 | 235 | 230 | 232 | 16,400 |
2013/05/01 | 233 | 240 | 228 | 235 | 12,100 |
2013/04/30 | 230 | 233 | 225 | 233 | 15,700 |
2013/04/26 | 230 | 230 | 226 | 229 | 9,800 |
2013/04/25 | 226 | 229 | 221 | 226 | 18,500 |
2013/04/24 | 230 | 231 | 228 | 230 | 12,900 |
2013/04/23 | 228 | 230 | 226 | 228 | 15,600 |
2013/04/22 | 225 | 230 | 224 | 226 | 13,300 |
2013/04/19 | 223 | 225 | 222 | 224 | 6,900 |
2013/04/18 | 223 | 224 | 219 | 224 | 21,200 |
2013/04/17 | 223 | 226 | 218 | 226 | 18,800 |
2013/04/16 | 223 | 226 | 221 | 225 | 4,400 |
2013/04/15 | 227 | 227 | 225 | 225 | 2,300 |
2013/04/12 | 228 | 228 | 221 | 228 | 17,600 |
2013/04/11 | 229 | 230 | 222 | 229 | 9,200 |
2013/04/10 | 222 | 229 | 222 | 225 | 10,600 |
2013/04/09 | 224 | 225 | 212 | 224 | 15,600 |
2013/04/08 | 220 | 225 | 220 | 225 | 10,600 |
2013/04/05 | 218 | 227 | 218 | 223 | 19,100 |
2013/04/04 | 223 | 223 | 218 | 220 | 4,900 |
2013/04/03 | 225 | 225 | 221 | 224 | 1,600 |
2013/04/02 | 217 | 219 | 209 | 219 | 61,500 |
2013/04/01 | 230 | 230 | 224 | 224 | 17,600 |
2013/03/29 | 239 | 239 | 231 | 232 | 13,500 |
2013/03/28 | 239 | 240 | 227 | 240 | 19,800 |
2013/03/27 | 224 | 240 | 224 | 240 | 13,100 |
2013/03/26 | 224 | 224 | 216 | 223 | 11,700 |
2013/03/25 | 224 | 225 | 224 | 224 | 11,300 |
2013/03/22 | 224 | 226 | 223 | 223 | 16,600 |
2013/03/21 | 224 | 229 | 221 | 227 | 21,800 |
2013/03/19 | 227 | 227 | 221 | 225 | 13,000 |
2013/03/18 | 228 | 228 | 211 | 227 | 20,000 |
2013/03/15 | 229 | 231 | 219 | 228 | 14,900 |
2013/03/14 | 232 | 241 | 223 | 228 | 89,900 |
2013/03/13 | 216 | 229 | 216 | 226 | 42,500 |
2013/03/12 | 215 | 216 | 212 | 216 | 15,800 |
2013/03/11 | 213 | 218 | 213 | 216 | 11,600 |
2013/03/08 | 210 | 213 | 210 | 212 | 15,200 |
2013/03/07 | 210 | 213 | 208 | 211 | 35,000 |
2013/03/06 | 212 | 215 | 211 | 214 | 16,400 |
2013/03/05 | 209 | 212 | 209 | 212 | 15,000 |
2013/03/04 | 213 | 213 | 208 | 213 | 15,200 |
2013/03/01 | 211 | 212 | 207 | 211 | 12,900 |
2013/02/28 | 209 | 212 | 205 | 211 | 9,800 |
2013/02/27 | 210 | 211 | 209 | 209 | 3,800 |
2013/02/26 | 209 | 210 | 208 | 210 | 700 |
2013/02/25 | 210 | 212 | 209 | 210 | 12,400 |
2013/02/22 | 208 | 208 | 203 | 208 | 8,100 |
2013/02/21 | 209 | 210 | 207 | 207 | 4,700 |
2013/02/20 | 208 | 210 | 204 | 210 | 6,900 |
2013/02/19 | 206 | 208 | 201 | 208 | 3,600 |
2013/02/18 | 204 | 212 | 200 | 204 | 30,300 |
2013/02/15 | 209 | 213 | 197 | 213 | 20,600 |
2013/02/14 | 204 | 208 | 203 | 208 | 3,900 |
2013/02/13 | 215 | 217 | 204 | 207 | 11,000 |
2013/02/12 | 218 | 218 | 214 | 217 | 25,300 |
2013/02/08 | 217 | 218 | 213 | 218 | 23,300 |
2013/02/07 | 218 | 218 | 213 | 218 | 16,400 |
2013/02/06 | 212 | 217 | 212 | 217 | 23,700 |
2013/02/05 | 213 | 215 | 206 | 212 | 34,100 |
2013/02/04 | 215 | 216 | 213 | 214 | 28,100 |
2013/02/01 | 206 | 213 | 205 | 212 | 57,700 |
2013/01/31 | 206 | 206 | 203 | 205 | 17,000 |
2013/01/30 | 203 | 206 | 201 | 206 | 24,700 |
2013/01/29 | 204 | 205 | 200 | 203 | 12,700 |
2013/01/28 | 200 | 202 | 199 | 202 | 25,300 |
2013/01/25 | 200 | 200 | 197 | 197 | 8,300 |
2013/01/24 | 196 | 197 | 195 | 197 | 9,600 |
2013/01/23 | 197 | 198 | 194 | 196 | 5,900 |
2013/01/22 | 198 | 199 | 188 | 194 | 55,600 |
2013/01/21 | 196 | 199 | 195 | 198 | 30,700 |
2013/01/18 | 189 | 196 | 189 | 194 | 15,200 |
2013/01/17 | 189 | 191 | 187 | 189 | 22,500 |
2013/01/16 | 198 | 198 | 189 | 189 | 44,900 |
2013/01/15 | 198 | 199 | 197 | 198 | 27,800 |
2013/01/11 | 200 | 200 | 195 | 198 | 13,600 |
2013/01/10 | 195 | 198 | 192 | 197 | 12,600 |
2013/01/09 | 193 | 194 | 191 | 194 | 10,000 |
2013/01/08 | 193 | 193 | 191 | 193 | 14,800 |
2013/01/07 | 193 | 197 | 190 | 193 | 54,600 |
2013/01/04 | 194 | 196 | 187 | 189 | 43,200 |