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 |
---|---|---|---|---|---|
2014/12/30 | 256 | 256 | 254 | 254 | 30,500 |
2014/12/29 | 257 | 258 | 255 | 258 | 21,400 |
2014/12/26 | 254 | 257 | 254 | 257 | 20,900 |
2014/12/25 | 259 | 259 | 254 | 254 | 40,000 |
2014/12/24 | 255 | 261 | 254 | 257 | 55,200 |
2014/12/22 | 255 | 255 | 254 | 255 | 19,400 |
2014/12/19 | 255 | 255 | 253 | 254 | 19,900 |
2014/12/18 | 255 | 255 | 251 | 251 | 26,100 |
2014/12/17 | 251 | 252 | 250 | 250 | 24,900 |
2014/12/16 | 257 | 257 | 251 | 251 | 48,800 |
2014/12/15 | 260 | 260 | 257 | 258 | 41,900 |
2014/12/12 | 259 | 261 | 259 | 259 | 58,200 |
2014/12/11 | 259 | 260 | 259 | 259 | 39,100 |
2014/12/10 | 264 | 264 | 262 | 263 | 33,400 |
2014/12/09 | 270 | 270 | 266 | 266 | 29,300 |
2014/12/08 | 274 | 274 | 268 | 270 | 54,300 |
2014/12/05 | 268 | 268 | 258 | 265 | 63,000 |
2014/12/04 | 274 | 274 | 268 | 270 | 66,900 |
2014/12/03 | 267 | 270 | 265 | 270 | 37,700 |
2014/12/02 | 266 | 266 | 263 | 265 | 22,000 |
2014/12/01 | 265 | 266 | 264 | 266 | 26,700 |
2014/11/28 | 267 | 268 | 264 | 266 | 11,700 |
2014/11/27 | 267 | 269 | 267 | 267 | 13,300 |
2014/11/26 | 267 | 271 | 267 | 268 | 10,700 |
2014/11/25 | 268 | 270 | 264 | 269 | 13,000 |
2014/11/21 | 269 | 270 | 262 | 265 | 20,100 |
2014/11/20 | 268 | 268 | 266 | 267 | 14,400 |
2014/11/19 | 267 | 268 | 263 | 266 | 12,100 |
2014/11/18 | 262 | 269 | 262 | 266 | 29,500 |
2014/11/17 | 267 | 268 | 264 | 264 | 16,900 |
2014/11/14 | 270 | 271 | 265 | 268 | 35,900 |
2014/11/13 | 274 | 274 | 266 | 271 | 20,200 |
2014/11/12 | 277 | 277 | 272 | 272 | 12,400 |
2014/11/11 | 275 | 278 | 270 | 277 | 19,800 |
2014/11/10 | 271 | 278 | 269 | 276 | 21,200 |
2014/11/07 | 276 | 277 | 268 | 274 | 10,000 |
2014/11/06 | 278 | 278 | 267 | 273 | 21,100 |
2014/11/05 | 271 | 276 | 271 | 276 | 14,500 |
2014/11/04 | 278 | 279 | 263 | 275 | 40,200 |
2014/10/31 | 269 | 273 | 268 | 273 | 32,000 |
2014/10/30 | 267 | 269 | 264 | 267 | 13,800 |
2014/10/29 | 268 | 268 | 262 | 267 | 44,400 |
2014/10/28 | 277 | 279 | 263 | 272 | 99,300 |
2014/10/27 | 278 | 280 | 277 | 280 | 18,800 |
2014/10/24 | 285 | 285 | 278 | 279 | 30,100 |
2014/10/23 | 279 | 284 | 277 | 280 | 17,600 |
2014/10/22 | 276 | 280 | 267 | 280 | 47,000 |
2014/10/21 | 269 | 278 | 268 | 271 | 30,500 |
2014/10/20 | 269 | 270 | 265 | 269 | 33,500 |
2014/10/17 | 270 | 270 | 261 | 262 | 24,700 |
2014/10/16 | 263 | 264 | 259 | 262 | 20,700 |
2014/10/15 | 270 | 270 | 265 | 268 | 23,500 |
2014/10/14 | 269 | 271 | 267 | 270 | 28,800 |
2014/10/10 | 275 | 278 | 272 | 273 | 33,700 |
2014/10/09 | 285 | 286 | 281 | 281 | 33,800 |
2014/10/08 | 285 | 287 | 285 | 285 | 11,700 |
2014/10/07 | 288 | 289 | 287 | 287 | 17,100 |
2014/10/06 | 287 | 288 | 286 | 288 | 15,800 |
2014/10/03 | 285 | 286 | 284 | 284 | 9,700 |
2014/10/02 | 288 | 288 | 284 | 284 | 26,300 |
2014/10/01 | 288 | 288 | 287 | 288 | 16,700 |
2014/09/30 | 288 | 288 | 287 | 287 | 20,300 |
2014/09/29 | 288 | 289 | 287 | 288 | 24,400 |
2014/09/26 | 288 | 289 | 286 | 286 | 23,000 |
2014/09/25 | 285 | 288 | 284 | 288 | 58,000 |
2014/09/24 | 283 | 288 | 283 | 286 | 34,900 |
2014/09/22 | 287 | 289 | 286 | 288 | 22,800 |
2014/09/19 | 289 | 290 | 288 | 290 | 16,900 |
2014/09/18 | 288 | 289 | 287 | 288 | 21,900 |
2014/09/17 | 288 | 288 | 287 | 287 | 17,400 |
2014/09/16 | 288 | 289 | 286 | 287 | 7,300 |
2014/09/12 | 288 | 289 | 286 | 287 | 45,600 |
2014/09/11 | 291 | 294 | 289 | 289 | 27,000 |
2014/09/10 | 290 | 291 | 289 | 291 | 13,400 |
2014/09/09 | 291 | 291 | 290 | 290 | 4,600 |
2014/09/08 | 289 | 291 | 288 | 291 | 14,600 |
2014/09/05 | 294 | 294 | 289 | 290 | 22,200 |
2014/09/04 | 299 | 300 | 296 | 296 | 12,200 |
2014/09/03 | 298 | 300 | 294 | 299 | 36,600 |
2014/09/02 | 291 | 300 | 291 | 296 | 53,900 |
2014/09/01 | 291 | 292 | 289 | 291 | 14,400 |
2014/08/29 | 291 | 291 | 287 | 289 | 15,000 |
2014/08/28 | 293 | 293 | 289 | 291 | 14,200 |
2014/08/27 | 289 | 293 | 289 | 290 | 7,000 |
2014/08/26 | 287 | 294 | 287 | 289 | 9,800 |
2014/08/25 | 294 | 294 | 287 | 288 | 9,300 |
2014/08/22 | 291 | 292 | 290 | 290 | 3,600 |
2014/08/21 | 293 | 294 | 287 | 291 | 19,200 |
2014/08/20 | 290 | 291 | 288 | 290 | 5,800 |
2014/08/19 | 290 | 296 | 290 | 293 | 7,700 |
2014/08/18 | 291 | 293 | 290 | 290 | 3,000 |
2014/08/15 | 295 | 297 | 292 | 292 | 7,300 |
2014/08/14 | 286 | 296 | 286 | 293 | 20,900 |
2014/08/13 | 286 | 288 | 284 | 286 | 9,600 |
2014/08/12 | 293 | 293 | 286 | 286 | 14,300 |
2014/08/11 | 284 | 290 | 284 | 287 | 15,300 |
2014/08/08 | 287 | 288 | 282 | 283 | 10,100 |
2014/08/07 | 285 | 288 | 285 | 288 | 8,600 |
2014/08/06 | 287 | 295 | 287 | 287 | 14,500 |
2014/08/05 | 290 | 294 | 289 | 290 | 10,200 |
2014/08/04 | 290 | 296 | 288 | 292 | 15,000 |
2014/08/01 | 286 | 294 | 286 | 293 | 23,400 |
2014/07/31 | 295 | 295 | 286 | 288 | 24,800 |
2014/07/30 | 301 | 302 | 289 | 294 | 57,400 |
2014/07/29 | 305 | 305 | 298 | 300 | 19,700 |
2014/07/28 | 305 | 305 | 303 | 305 | 14,300 |
2014/07/25 | 306 | 308 | 301 | 304 | 10,800 |
2014/07/24 | 301 | 307 | 301 | 305 | 16,900 |
2014/07/23 | 307 | 307 | 299 | 305 | 7,000 |
2014/07/22 | 298 | 310 | 298 | 308 | 17,300 |
2014/07/18 | 296 | 301 | 296 | 299 | 7,300 |
2014/07/17 | 305 | 307 | 300 | 301 | 11,300 |
2014/07/16 | 302 | 306 | 302 | 303 | 11,800 |
2014/07/15 | 307 | 307 | 302 | 303 | 11,200 |
2014/07/14 | 301 | 305 | 301 | 301 | 13,000 |
2014/07/11 | 291 | 300 | 291 | 298 | 11,800 |
2014/07/10 | 300 | 309 | 286 | 297 | 43,700 |
2014/07/09 | 300 | 303 | 296 | 300 | 19,000 |
2014/07/08 | 293 | 308 | 291 | 304 | 60,800 |
2014/07/07 | 291 | 293 | 291 | 291 | 9,000 |
2014/07/04 | 293 | 293 | 290 | 291 | 11,100 |
2014/07/03 | 291 | 292 | 291 | 291 | 5,900 |
2014/07/02 | 295 | 295 | 292 | 292 | 16,800 |
2014/07/01 | 297 | 297 | 293 | 295 | 12,900 |
2014/06/30 | 295 | 296 | 288 | 293 | 8,100 |
2014/06/27 | 295 | 295 | 291 | 293 | 11,400 |
2014/06/26 | 296 | 299 | 294 | 295 | 8,900 |
2014/06/25 | 293 | 296 | 291 | 293 | 19,500 |
2014/06/24 | 291 | 292 | 289 | 292 | 9,100 |
2014/06/23 | 291 | 292 | 288 | 289 | 11,900 |
2014/06/20 | 290 | 291 | 287 | 289 | 9,400 |
2014/06/19 | 290 | 292 | 289 | 290 | 12,600 |
2014/06/18 | 290 | 291 | 288 | 289 | 12,900 |
2014/06/17 | 288 | 291 | 285 | 290 | 17,900 |
2014/06/16 | 293 | 293 | 284 | 288 | 19,100 |
2014/06/13 | 292 | 292 | 284 | 288 | 56,900 |
2014/06/12 | 294 | 296 | 288 | 293 | 43,200 |
2014/06/11 | 290 | 292 | 288 | 290 | 21,800 |
2014/06/10 | 293 | 294 | 289 | 291 | 15,400 |
2014/06/09 | 291 | 291 | 290 | 291 | 15,100 |
2014/06/06 | 289 | 290 | 288 | 290 | 13,000 |
2014/06/05 | 285 | 290 | 285 | 290 | 17,400 |
2014/06/04 | 288 | 290 | 287 | 290 | 10,600 |
2014/06/03 | 291 | 291 | 286 | 286 | 17,000 |
2014/06/02 | 288 | 295 | 286 | 290 | 13,900 |
2014/05/30 | 290 | 292 | 284 | 287 | 29,400 |
2014/05/29 | 291 | 297 | 290 | 293 | 7,700 |
2014/05/28 | 302 | 307 | 291 | 294 | 28,100 |
2014/05/27 | 290 | 300 | 290 | 297 | 15,700 |
2014/05/26 | 293 | 293 | 290 | 292 | 9,700 |
2014/05/23 | 294 | 295 | 289 | 290 | 10,900 |
2014/05/22 | 286 | 292 | 286 | 292 | 6,800 |
2014/05/21 | 288 | 289 | 287 | 287 | 3,200 |
2014/05/20 | 290 | 290 | 286 | 286 | 4,300 |
2014/05/19 | 286 | 289 | 286 | 287 | 4,500 |
2014/05/16 | 291 | 292 | 285 | 286 | 11,900 |
2014/05/15 | 294 | 296 | 290 | 291 | 7,200 |
2014/05/14 | 294 | 298 | 292 | 294 | 3,300 |
2014/05/13 | 297 | 299 | 293 | 294 | 5,600 |
2014/05/12 | 291 | 298 | 291 | 293 | 5,100 |
2014/05/09 | 294 | 302 | 294 | 295 | 7,300 |
2014/05/08 | 294 | 305 | 294 | 300 | 16,600 |
2014/05/07 | 295 | 299 | 294 | 294 | 12,400 |
2014/05/02 | 302 | 304 | 300 | 300 | 5,000 |
2014/05/01 | 299 | 300 | 297 | 299 | 5,300 |
2014/04/30 | 300 | 300 | 295 | 297 | 8,000 |
2014/04/28 | 309 | 309 | 296 | 300 | 7,900 |
2014/04/25 | 309 | 309 | 302 | 307 | 12,200 |
2014/04/24 | 305 | 309 | 304 | 307 | 10,600 |
2014/04/23 | 309 | 310 | 305 | 306 | 14,400 |
2014/04/22 | 312 | 312 | 309 | 309 | 5,000 |
2014/04/21 | 309 | 313 | 301 | 312 | 12,300 |
2014/04/18 | 313 | 316 | 309 | 313 | 14,200 |
2014/04/17 | 311 | 319 | 311 | 313 | 9,000 |
2014/04/16 | 307 | 314 | 307 | 313 | 14,900 |
2014/04/15 | 312 | 316 | 308 | 311 | 8,200 |
2014/04/14 | 309 | 317 | 309 | 312 | 2,700 |
2014/04/11 | 311 | 323 | 300 | 312 | 20,100 |
2014/04/10 | 307 | 317 | 307 | 311 | 11,400 |
2014/04/09 | 316 | 317 | 307 | 309 | 13,100 |
2014/04/08 | 322 | 323 | 306 | 311 | 20,800 |
2014/04/07 | 317 | 325 | 317 | 322 | 19,900 |
2014/04/04 | 326 | 326 | 318 | 325 | 16,200 |
2014/04/03 | 326 | 326 | 323 | 324 | 13,500 |
2014/04/02 | 321 | 327 | 320 | 326 | 21,300 |
2014/04/01 | 317 | 321 | 312 | 321 | 19,300 |
2014/03/31 | 307 | 315 | 305 | 314 | 16,100 |
2014/03/28 | 310 | 310 | 300 | 306 | 17,400 |
2014/03/27 | 302 | 305 | 293 | 298 | 18,900 |
2014/03/26 | 300 | 300 | 292 | 296 | 13,700 |
2014/03/25 | 296 | 300 | 291 | 300 | 11,700 |
2014/03/24 | 288 | 300 | 288 | 292 | 10,400 |
2014/03/20 | 297 | 298 | 282 | 293 | 13,900 |
2014/03/19 | 295 | 303 | 289 | 294 | 16,000 |
2014/03/18 | 295 | 297 | 291 | 292 | 8,300 |
2014/03/17 | 298 | 308 | 291 | 294 | 33,000 |
2014/03/14 | 316 | 316 | 295 | 295 | 29,100 |
2014/03/13 | 307 | 317 | 307 | 313 | 4,600 |
2014/03/12 | 315 | 315 | 308 | 308 | 11,200 |
2014/03/11 | 310 | 312 | 305 | 311 | 18,800 |
2014/03/10 | 314 | 314 | 308 | 310 | 7,900 |
2014/03/07 | 309 | 319 | 308 | 314 | 11,500 |
2014/03/06 | 308 | 309 | 300 | 309 | 8,600 |
2014/03/05 | 304 | 311 | 304 | 308 | 7,000 |
2014/03/04 | 300 | 310 | 300 | 307 | 11,400 |
2014/03/03 | 290 | 299 | 290 | 299 | 13,300 |
2014/02/28 | 295 | 305 | 293 | 303 | 22,400 |
2014/02/27 | 290 | 300 | 281 | 294 | 36,200 |
2014/02/26 | 296 | 300 | 296 | 298 | 1,800 |
2014/02/25 | 301 | 301 | 295 | 299 | 9,600 |
2014/02/24 | 292 | 302 | 292 | 296 | 6,800 |
2014/02/21 | 298 | 301 | 297 | 298 | 8,500 |
2014/02/20 | 298 | 298 | 290 | 290 | 7,200 |
2014/02/19 | 288 | 298 | 288 | 297 | 11,200 |
2014/02/18 | 287 | 294 | 284 | 291 | 14,200 |
2014/02/17 | 288 | 290 | 286 | 287 | 4,300 |
2014/02/14 | 290 | 296 | 285 | 286 | 8,100 |
2014/02/13 | 295 | 300 | 287 | 289 | 14,000 |
2014/02/12 | 290 | 299 | 288 | 289 | 19,900 |
2014/02/10 | 290 | 305 | 281 | 294 | 16,500 |
2014/02/07 | 279 | 287 | 279 | 284 | 12,500 |
2014/02/06 | 275 | 280 | 275 | 277 | 10,800 |
2014/02/05 | 276 | 280 | 272 | 278 | 22,000 |
2014/02/04 | 290 | 294 | 276 | 276 | 27,300 |
2014/02/03 | 310 | 320 | 303 | 305 | 11,800 |
2014/01/31 | 313 | 318 | 308 | 313 | 13,600 |
2014/01/30 | 318 | 318 | 305 | 307 | 18,900 |
2014/01/29 | 308 | 325 | 308 | 317 | 24,000 |
2014/01/28 | 308 | 316 | 300 | 300 | 36,000 |
2014/01/27 | 328 | 328 | 312 | 315 | 23,100 |
2014/01/24 | 325 | 336 | 323 | 331 | 13,700 |
2014/01/23 | 341 | 345 | 333 | 333 | 9,300 |
2014/01/22 | 336 | 348 | 336 | 340 | 14,700 |
2014/01/21 | 343 | 344 | 336 | 338 | 10,300 |
2014/01/20 | 342 | 344 | 333 | 341 | 14,600 |
2014/01/17 | 345 | 346 | 342 | 344 | 3,300 |
2014/01/16 | 343 | 348 | 342 | 344 | 6,500 |
2014/01/15 | 345 | 345 | 337 | 344 | 7,100 |
2014/01/14 | 337 | 341 | 332 | 340 | 12,000 |
2014/01/10 | 346 | 346 | 342 | 344 | 9,800 |
2014/01/09 | 346 | 350 | 342 | 350 | 9,100 |
2014/01/08 | 349 | 349 | 343 | 348 | 10,100 |
2014/01/07 | 343 | 350 | 340 | 344 | 11,200 |
2014/01/06 | 340 | 347 | 340 | 342 | 14,800 |