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 |
---|---|---|---|---|---|
2016/12/30 | 263 | 263 | 257 | 261 | 6,100 |
2016/12/29 | 263 | 263 | 255 | 260 | 11,100 |
2016/12/28 | 260 | 265 | 259 | 262 | 8,400 |
2016/12/27 | 260 | 262 | 258 | 262 | 11,500 |
2016/12/26 | 260 | 260 | 254 | 259 | 20,000 |
2016/12/22 | 261 | 261 | 256 | 258 | 17,900 |
2016/12/21 | 264 | 264 | 261 | 262 | 20,400 |
2016/12/20 | 267 | 267 | 261 | 263 | 20,600 |
2016/12/19 | 263 | 266 | 260 | 266 | 18,300 |
2016/12/16 | 268 | 269 | 265 | 266 | 15,600 |
2016/12/15 | 263 | 267 | 263 | 267 | 17,200 |
2016/12/14 | 263 | 264 | 261 | 263 | 28,100 |
2016/12/13 | 262 | 266 | 260 | 263 | 19,900 |
2016/12/12 | 262 | 262 | 258 | 261 | 48,000 |
2016/12/09 | 263 | 266 | 261 | 265 | 65,000 |
2016/12/08 | 271 | 273 | 262 | 267 | 60,800 |
2016/12/07 | 276 | 276 | 270 | 273 | 89,200 |
2016/12/06 | 270 | 277 | 265 | 270 | 255,900 |
2016/12/05 | 256 | 257 | 253 | 255 | 9,400 |
2016/12/02 | 252 | 257 | 251 | 255 | 11,400 |
2016/12/01 | 260 | 260 | 254 | 256 | 6,500 |
2016/11/30 | 252 | 257 | 252 | 257 | 9,100 |
2016/11/29 | 258 | 258 | 248 | 252 | 25,900 |
2016/11/28 | 259 | 259 | 255 | 258 | 8,700 |
2016/11/25 | 260 | 260 | 256 | 258 | 19,900 |
2016/11/24 | 260 | 260 | 256 | 260 | 9,100 |
2016/11/22 | 256 | 260 | 242 | 258 | 24,700 |
2016/11/21 | 258 | 258 | 256 | 258 | 10,300 |
2016/11/18 | 260 | 260 | 258 | 258 | 10,200 |
2016/11/17 | 255 | 260 | 255 | 260 | 8,400 |
2016/11/16 | 259 | 259 | 257 | 259 | 4,300 |
2016/11/15 | 259 | 259 | 257 | 257 | 2,400 |
2016/11/14 | 258 | 260 | 256 | 259 | 6,000 |
2016/11/11 | 259 | 260 | 257 | 258 | 15,300 |
2016/11/10 | 254 | 257 | 249 | 255 | 13,800 |
2016/11/09 | 256 | 256 | 241 | 247 | 15,900 |
2016/11/08 | 257 | 257 | 252 | 255 | 7,100 |
2016/11/07 | 251 | 256 | 251 | 254 | 12,300 |
2016/11/04 | 252 | 254 | 240 | 253 | 19,000 |
2016/11/02 | 255 | 260 | 255 | 258 | 10,100 |
2016/11/01 | 260 | 261 | 258 | 261 | 5,700 |
2016/10/31 | 262 | 262 | 259 | 260 | 6,900 |
2016/10/28 | 260 | 262 | 259 | 262 | 27,000 |
2016/10/27 | 256 | 265 | 256 | 258 | 32,200 |
2016/10/26 | 259 | 262 | 259 | 261 | 59,400 |
2016/10/25 | 260 | 260 | 259 | 260 | 14,900 |
2016/10/24 | 259 | 260 | 258 | 260 | 4,800 |
2016/10/21 | 260 | 260 | 256 | 259 | 7,400 |
2016/10/20 | 258 | 260 | 256 | 260 | 10,900 |
2016/10/19 | 258 | 259 | 258 | 259 | 4,900 |
2016/10/18 | 258 | 259 | 256 | 259 | 6,400 |
2016/10/17 | 258 | 258 | 257 | 257 | 2,900 |
2016/10/14 | 252 | 258 | 252 | 258 | 4,900 |
2016/10/13 | 259 | 259 | 257 | 257 | 16,000 |
2016/10/12 | 253 | 256 | 253 | 255 | 9,500 |
2016/10/11 | 254 | 258 | 252 | 256 | 15,800 |
2016/10/07 | 255 | 255 | 252 | 254 | 7,100 |
2016/10/06 | 254 | 257 | 254 | 256 | 8,000 |
2016/10/05 | 257 | 258 | 257 | 258 | 7,400 |
2016/10/04 | 254 | 258 | 254 | 257 | 17,900 |
2016/10/03 | 260 | 260 | 258 | 259 | 2,900 |
2016/09/30 | 259 | 260 | 254 | 255 | 6,900 |
2016/09/29 | 260 | 260 | 259 | 260 | 7,900 |
2016/09/28 | 260 | 260 | 258 | 258 | 13,000 |
2016/09/27 | 255 | 260 | 255 | 260 | 25,900 |
2016/09/26 | 259 | 259 | 255 | 259 | 15,100 |
2016/09/23 | 256 | 257 | 254 | 257 | 23,000 |
2016/09/21 | 252 | 256 | 252 | 256 | 10,600 |
2016/09/20 | 246 | 255 | 246 | 253 | 8,300 |
2016/09/16 | 255 | 255 | 251 | 252 | 4,400 |
2016/09/15 | 254 | 255 | 253 | 254 | 4,700 |
2016/09/14 | 254 | 256 | 252 | 254 | 8,200 |
2016/09/13 | 255 | 255 | 239 | 255 | 38,000 |
2016/09/12 | 246 | 254 | 246 | 254 | 4,100 |
2016/09/09 | 249 | 255 | 249 | 255 | 13,000 |
2016/09/08 | 256 | 256 | 254 | 255 | 6,300 |
2016/09/07 | 256 | 256 | 251 | 255 | 8,600 |
2016/09/06 | 254 | 256 | 250 | 256 | 6,000 |
2016/09/05 | 252 | 255 | 252 | 253 | 3,900 |
2016/09/02 | 251 | 253 | 238 | 252 | 8,700 |
2016/09/01 | 249 | 252 | 249 | 252 | 3,300 |
2016/08/31 | 250 | 252 | 250 | 252 | 2,400 |
2016/08/30 | 249 | 250 | 246 | 250 | 5,600 |
2016/08/29 | 249 | 249 | 245 | 249 | 4,300 |
2016/08/26 | 252 | 253 | 240 | 246 | 19,300 |
2016/08/25 | 252 | 252 | 240 | 252 | 18,500 |
2016/08/24 | 247 | 250 | 247 | 248 | 4,700 |
2016/08/23 | 244 | 247 | 244 | 246 | 3,900 |
2016/08/22 | 238 | 250 | 238 | 249 | 7,900 |
2016/08/19 | 236 | 239 | 235 | 238 | 8,300 |
2016/08/18 | 239 | 239 | 234 | 237 | 21,800 |
2016/08/17 | 240 | 242 | 239 | 241 | 18,600 |
2016/08/16 | 247 | 248 | 240 | 240 | 11,300 |
2016/08/15 | 251 | 251 | 248 | 248 | 2,500 |
2016/08/12 | 255 | 255 | 252 | 253 | 11,300 |
2016/08/10 | 250 | 255 | 246 | 255 | 11,500 |
2016/08/09 | 252 | 253 | 250 | 251 | 3,000 |
2016/08/08 | 252 | 253 | 250 | 253 | 7,100 |
2016/08/05 | 255 | 255 | 247 | 251 | 23,800 |
2016/08/04 | 246 | 256 | 246 | 256 | 64,500 |
2016/08/03 | 238 | 246 | 234 | 245 | 50,900 |
2016/08/02 | 236 | 240 | 235 | 238 | 37,600 |
2016/08/01 | 225 | 239 | 222 | 238 | 29,400 |
2016/07/29 | 225 | 225 | 215 | 224 | 37,200 |
2016/07/28 | 225 | 230 | 224 | 224 | 89,600 |
2016/07/27 | 229 | 229 | 224 | 225 | 22,400 |
2016/07/26 | 239 | 239 | 225 | 226 | 45,200 |
2016/07/25 | 251 | 251 | 241 | 242 | 24,400 |
2016/07/22 | 250 | 252 | 243 | 249 | 33,800 |
2016/07/21 | 257 | 257 | 250 | 252 | 22,600 |
2016/07/20 | 254 | 258 | 250 | 258 | 17,000 |
2016/07/19 | 250 | 256 | 249 | 256 | 17,500 |
2016/07/15 | 255 | 255 | 250 | 253 | 16,500 |
2016/07/14 | 251 | 254 | 249 | 250 | 24,800 |
2016/07/13 | 253 | 258 | 249 | 256 | 20,600 |
2016/07/12 | 246 | 251 | 240 | 250 | 39,800 |
2016/07/11 | 254 | 259 | 248 | 250 | 31,000 |
2016/07/08 | 258 | 258 | 248 | 254 | 47,200 |
2016/07/07 | 263 | 263 | 252 | 260 | 99,600 |
2016/07/06 | 247 | 264 | 231 | 263 | 89,900 |
2016/07/05 | 245 | 259 | 241 | 247 | 143,500 |
2016/07/04 | 233 | 242 | 222 | 241 | 66,600 |
2016/07/01 | 242 | 242 | 235 | 235 | 10,200 |
2016/06/30 | 249 | 250 | 240 | 240 | 26,900 |
2016/06/29 | 245 | 256 | 244 | 246 | 61,400 |
2016/06/28 | 221 | 247 | 221 | 243 | 30,300 |
2016/06/27 | 245 | 250 | 218 | 229 | 56,100 |
2016/06/24 | 255 | 255 | 204 | 241 | 104,100 |
2016/06/23 | 251 | 254 | 238 | 252 | 87,900 |
2016/06/22 | 255 | 256 | 251 | 255 | 58,000 |
2016/06/21 | 250 | 257 | 250 | 257 | 85,500 |
2016/06/20 | 259 | 260 | 250 | 257 | 200,300 |
2016/06/17 | 229 | 239 | 221 | 239 | 123,000 |
2016/06/16 | 226 | 229 | 223 | 228 | 27,600 |
2016/06/15 | 221 | 230 | 218 | 226 | 43,400 |
2016/06/14 | 214 | 222 | 212 | 220 | 36,500 |
2016/06/13 | 214 | 230 | 214 | 224 | 29,000 |
2016/06/10 | 230 | 230 | 227 | 230 | 34,800 |
2016/06/09 | 227 | 231 | 226 | 229 | 36,300 |
2016/06/08 | 223 | 227 | 223 | 227 | 46,800 |
2016/06/07 | 220 | 221 | 217 | 221 | 13,600 |
2016/06/06 | 219 | 222 | 218 | 219 | 38,700 |
2016/06/03 | 220 | 220 | 218 | 220 | 13,500 |
2016/06/02 | 220 | 221 | 219 | 220 | 23,300 |
2016/06/01 | 220 | 222 | 220 | 220 | 19,200 |
2016/05/31 | 221 | 222 | 219 | 220 | 21,200 |
2016/05/30 | 219 | 222 | 218 | 222 | 24,900 |
2016/05/27 | 220 | 220 | 217 | 218 | 14,100 |
2016/05/26 | 219 | 220 | 215 | 219 | 20,400 |
2016/05/25 | 213 | 214 | 211 | 213 | 12,200 |
2016/05/24 | 212 | 213 | 207 | 210 | 16,400 |
2016/05/23 | 218 | 218 | 211 | 211 | 53,700 |
2016/05/20 | 212 | 222 | 210 | 221 | 44,200 |
2016/05/19 | 221 | 223 | 215 | 215 | 104,200 |
2016/05/18 | 212 | 224 | 210 | 224 | 86,400 |
2016/05/17 | 205 | 213 | 205 | 210 | 66,800 |
2016/05/16 | 200 | 205 | 199 | 205 | 69,300 |
2016/05/13 | 195 | 199 | 194 | 197 | 73,200 |
2016/05/12 | 193 | 197 | 191 | 195 | 59,000 |
2016/05/11 | 186 | 193 | 186 | 191 | 58,100 |
2016/05/10 | 185 | 186 | 184 | 186 | 14,200 |
2016/05/09 | 184 | 184 | 182 | 182 | 8,500 |
2016/05/06 | 182 | 184 | 181 | 183 | 45,900 |
2016/05/02 | 183 | 185 | 180 | 181 | 66,300 |
2016/04/28 | 185 | 186 | 183 | 183 | 36,200 |
2016/04/27 | 185 | 185 | 182 | 183 | 46,800 |
2016/04/26 | 182 | 187 | 182 | 182 | 125,200 |
2016/04/25 | 191 | 192 | 189 | 191 | 77,500 |
2016/04/22 | 189 | 189 | 187 | 188 | 24,700 |
2016/04/21 | 188 | 191 | 186 | 187 | 38,500 |
2016/04/20 | 187 | 188 | 187 | 187 | 30,100 |
2016/04/19 | 187 | 188 | 185 | 186 | 35,300 |
2016/04/18 | 190 | 190 | 185 | 185 | 29,400 |
2016/04/15 | 189 | 190 | 188 | 189 | 23,400 |
2016/04/14 | 189 | 190 | 188 | 189 | 13,900 |
2016/04/13 | 189 | 189 | 187 | 187 | 16,200 |
2016/04/12 | 186 | 187 | 186 | 186 | 26,700 |
2016/04/11 | 188 | 188 | 185 | 186 | 7,700 |
2016/04/08 | 186 | 189 | 184 | 188 | 20,400 |
2016/04/07 | 190 | 191 | 185 | 186 | 19,800 |
2016/04/06 | 192 | 192 | 190 | 190 | 8,200 |
2016/04/05 | 195 | 195 | 190 | 192 | 21,700 |
2016/04/04 | 198 | 200 | 194 | 197 | 36,000 |
2016/04/01 | 204 | 209 | 197 | 197 | 25,100 |
2016/03/31 | 203 | 204 | 201 | 202 | 6,700 |
2016/03/30 | 204 | 205 | 203 | 203 | 9,800 |
2016/03/29 | 204 | 205 | 203 | 204 | 13,900 |
2016/03/28 | 203 | 205 | 202 | 205 | 6,300 |
2016/03/25 | 203 | 203 | 201 | 202 | 7,900 |
2016/03/24 | 202 | 203 | 201 | 201 | 6,700 |
2016/03/23 | 204 | 205 | 202 | 203 | 4,700 |
2016/03/22 | 202 | 204 | 202 | 203 | 10,600 |
2016/03/18 | 203 | 208 | 200 | 201 | 14,200 |
2016/03/17 | 205 | 205 | 203 | 203 | 6,300 |
2016/03/16 | 205 | 208 | 205 | 205 | 8,200 |
2016/03/15 | 207 | 208 | 205 | 207 | 5,200 |
2016/03/14 | 210 | 210 | 204 | 207 | 20,700 |
2016/03/11 | 204 | 209 | 204 | 207 | 19,800 |
2016/03/10 | 202 | 207 | 202 | 206 | 10,500 |
2016/03/09 | 203 | 203 | 203 | 203 | 1,400 |
2016/03/08 | 204 | 205 | 203 | 204 | 11,500 |
2016/03/07 | 201 | 206 | 201 | 205 | 10,700 |
2016/03/04 | 196 | 206 | 195 | 202 | 12,800 |
2016/03/03 | 195 | 197 | 195 | 197 | 5,500 |
2016/03/02 | 194 | 197 | 194 | 195 | 10,400 |
2016/03/01 | 193 | 194 | 192 | 194 | 6,500 |
2016/02/29 | 196 | 197 | 193 | 193 | 7,700 |
2016/02/26 | 193 | 194 | 193 | 194 | 2,100 |
2016/02/25 | 192 | 194 | 191 | 193 | 12,600 |
2016/02/24 | 191 | 194 | 191 | 191 | 12,600 |
2016/02/23 | 193 | 195 | 191 | 191 | 5,700 |
2016/02/22 | 194 | 195 | 192 | 193 | 6,400 |
2016/02/19 | 195 | 195 | 191 | 192 | 8,700 |
2016/02/18 | 195 | 196 | 194 | 195 | 8,900 |
2016/02/17 | 193 | 195 | 192 | 194 | 5,000 |
2016/02/16 | 192 | 195 | 192 | 193 | 12,300 |
2016/02/15 | 191 | 196 | 190 | 193 | 22,300 |
2016/02/12 | 190 | 192 | 186 | 190 | 36,800 |
2016/02/10 | 198 | 199 | 190 | 191 | 22,400 |
2016/02/09 | 198 | 200 | 198 | 198 | 7,300 |
2016/02/08 | 199 | 204 | 198 | 204 | 15,600 |
2016/02/05 | 203 | 206 | 201 | 201 | 13,600 |
2016/02/04 | 206 | 206 | 204 | 205 | 8,200 |
2016/02/03 | 208 | 208 | 206 | 206 | 6,800 |
2016/02/02 | 212 | 212 | 208 | 208 | 8,300 |
2016/02/01 | 209 | 212 | 206 | 212 | 27,300 |
2016/01/29 | 210 | 210 | 203 | 209 | 65,400 |
2016/01/28 | 196 | 196 | 195 | 195 | 7,600 |
2016/01/27 | 193 | 196 | 193 | 196 | 2,900 |
2016/01/26 | 190 | 194 | 189 | 191 | 10,200 |
2016/01/25 | 191 | 194 | 188 | 193 | 14,300 |
2016/01/22 | 181 | 188 | 181 | 188 | 9,300 |
2016/01/21 | 186 | 186 | 180 | 180 | 16,100 |
2016/01/20 | 188 | 190 | 186 | 186 | 8,100 |
2016/01/19 | 190 | 192 | 189 | 190 | 6,500 |
2016/01/18 | 185 | 190 | 185 | 190 | 11,000 |
2016/01/15 | 195 | 195 | 191 | 191 | 10,700 |
2016/01/14 | 199 | 199 | 190 | 193 | 17,000 |
2016/01/13 | 195 | 199 | 195 | 198 | 4,000 |
2016/01/12 | 204 | 204 | 195 | 195 | 33,300 |
2016/01/08 | 203 | 205 | 203 | 204 | 6,700 |
2016/01/07 | 205 | 206 | 203 | 203 | 14,300 |
2016/01/06 | 205 | 205 | 201 | 205 | 21,900 |
2016/01/05 | 206 | 206 | 204 | 205 | 3,500 |
2016/01/04 | 207 | 210 | 206 | 206 | 6,500 |