8077 トルク(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	280	282	272	282	13,000	282
2004-12-29	283	283	280	280	9,000	280
2004-12-28	281	288	281	288	38,000	288
2004-12-27	285	288	280	286	109,000	286
2004-12-24	280	281	271	276	460,000	276
2004-12-22	273	283	270	283	55,000	283
2004-12-21	273	280	273	278	34,000	278
2004-12-20	274	277	267	277	11,000	277
2004-12-17	263	280	263	280	91,000	280
2004-12-16	267	270	263	270	15,000	270
2004-12-15	261	272	261	272	54,000	272
2004-12-14	260	265	258	265	10,000	265
2004-12-13	259	259	258	258	6,000	258
2004-12-10	265	270	259	267	73,000	267
2004-12-09	260	260	260	260	1,000	260
2004-12-08	262	262	262	262	1,000	262
2004-12-07	266	270	265	270	50,000	270
2004-12-06	279	279	269	272	18,000	272
2004-12-03	255	280	255	279	96,000	279
2004-12-02	261	265	256	260	20,000	260
2004-12-01	257	260	255	260	38,000	260
2004-11-30	257	257	253	256	15,000	256
2004-11-29	258	261	253	261	18,000	261
2004-11-26	263	263	259	259	4,000	259
2004-11-25	265	272	259	270	61,000	270
2004-11-24	264	265	264	265	6,000	265
2004-11-22	265	265	265	265	2,000	265
2004-11-19	265	265	259	265	7,000	265
2004-11-18	267	268	267	268	34,000	268
2004-11-17	263	263	257	258	54,000	258
2004-11-16	261	261	261	261	12,000	261
2004-11-15	257	260	256	258	15,000	258
2004-11-12	261	261	261	261	1,000	261
2004-11-11	260	261	260	261	7,000	261
2004-11-10	266	270	264	268	308,000	268
2004-11-09	272	272	265	271	12,000	271
2004-11-08	280	280	270	273	7,000	273
2004-11-05	268	275	256	275	141,000	275
2004-11-04	258	268	258	263	18,000	263
2004-11-02	258	264	258	263	10,000	263
2004-11-01	262	269	262	262	23,000	262
2004-10-29	259	271	256	271	14,000	271
2004-10-28	258	266	258	259	9,000	259
2004-10-27	263	263	256	258	21,000	258
2004-10-26	263	263	258	258	17,000	258
2004-10-25	261	271	254	270	73,000	270
2004-10-22	262	270	262	270	61,000	270
2004-10-21	265	269	261	265	50,000	265
2004-10-20	270	270	265	265	18,000	265
2004-10-19	280	280	273	275	10,000	275
2004-10-18	281	281	271	280	34,000	280
2004-10-15	283	285	278	284	35,000	284
2004-10-14	296	296	282	285	186,000	285
2004-10-13	290	306	289	306	312,000	306
2004-10-12	286	295	285	289	127,000	289
2004-10-08	295	295	285	287	248,000	287
2004-10-07	303	309	293	298	732,000	298
2004-10-06	289	295	282	290	54,000	290
2004-10-05	290	294	286	294	59,000	294
2004-10-04	285	288	280	288	72,000	288
2004-10-01	275	280	275	280	42,000	280
2004-09-30	274	280	274	280	14,000	280
2004-09-29	278	278	264	277	41,000	277
2004-09-28	269	275	256	275	20,000	275
2004-09-27	273	278	272	278	18,000	278
2004-09-24	263	273	260	273	100,000	273
2004-09-22	261	261	259	260	6,000	260
2004-09-21	265	265	259	259	3,000	259
2004-09-17	270	270	270	270	1,000	270
2004-09-16	265	275	263	275	45,000	275
2004-09-14	263	275	263	271	25,000	271
2004-09-13	260	262	258	262	8,000	262
2004-09-10	260	262	250	259	26,000	259
2004-09-09	265	265	260	260	20,000	260
2004-09-08	267	267	266	266	4,000	266
2004-09-07	269	270	269	269	19,000	269
2004-09-06	275	275	274	274	19,000	274
2004-09-03	269	280	269	280	40,000	280
2004-09-02	268	271	265	271	29,000	271
2004-09-01	269	278	265	273	40,000	273
2004-08-31	271	278	266	278	19,000	278
2004-08-30	272	277	270	277	20,000	277
2004-08-27	273	280	261	280	52,000	280
2004-08-26	280	280	274	274	4,000	274
2004-08-25	272	278	270	278	11,000	278
2004-08-24	272	272	272	272	3,000	272
2004-08-23	280	280	271	271	8,000	271
2004-08-20	278	278	270	270	23,000	270
2004-08-18	285	285	271	279	25,000	279
2004-08-17	272	284	272	284	8,000	284
2004-08-16	271	274	270	273	34,000	273
2004-08-13	276	290	276	290	38,000	290
2004-08-12	277	284	277	284	16,000	284
2004-08-11	259	295	254	290	139,000	290
2004-08-10	251	258	251	258	8,000	258
2004-08-09	255	255	255	255	1,000	255
2004-08-06	250	260	248	260	35,000	260
2004-08-05	267	267	253	260	116,000	260
2004-08-04	256	270	256	265	20,000	265
2004-08-03	277	277	258	264	90,000	264
2004-08-02	275	278	270	273	25,000	273
2004-07-30	278	280	274	280	10,000	280
2004-07-29	271	280	271	280	15,000	280
2004-07-28	280	280	266	280	19,000	280
2004-07-27	295	295	262	285	74,000	285
2004-07-26	306	306	291	296	36,000	296
2004-07-23	310	317	302	310	267,000	310
2004-07-22	287	320	276	298	536,000	298
2004-07-21	289	289	271	287	33,000	287
2004-07-20	285	285	285	285	1,000	285
2004-07-16	286	288	281	287	25,000	287
2004-07-15	289	290	275	288	260,000	288
2004-07-14	257	288	257	288	156,000	288
2004-07-13	266	266	239	258	21,000	258
2004-07-12	259	260	258	260	8,000	260
2004-07-09	250	255	250	254	5,000	254
2004-07-08	260	260	260	260	17,000	260
2004-07-07	258	261	238	261	35,000	261
2004-07-06	277	277	241	267	44,000	267
2004-07-05	288	288	282	282	15,000	282
2004-07-01	285	286	280	286	11,000	286
2004-06-30	287	287	274	280	42,000	280
2004-06-29	279	290	279	288	17,000	288
2004-06-28	288	289	284	289	49,000	289
2004-06-25	289	290	287	287	474,000	287
2004-06-24	286	290	279	289	97,000	289
2004-06-23	283	283	272	280	12,000	280
2004-06-22	281	284	276	284	10,000	284
2004-06-21	278	285	278	284	27,000	284
2004-06-18	282	289	276	289	59,000	289
2004-06-17	290	290	282	290	126,000	290
2004-06-16	290	298	287	290	490,000	290
2004-06-15	277	277	277	277	2,000	277
2004-06-14	284	286	277	286	37,000	286
2004-06-11	272	289	271	285	91,000	285
2004-06-08	280	290	280	290	15,000	290
2004-06-07	290	290	270	290	122,000	290
2004-06-04	279	288	275	285	41,000	285
2004-06-03	285	289	285	289	7,000	289
2004-06-02	288	290	288	290	9,000	290
2004-06-01	282	292	282	292	8,000	292
2004-05-31	284	292	282	292	5,000	292
2004-05-28	297	297	289	292	13,000	292
2004-05-27	299	300	291	300	9,000	300
2004-05-26	276	300	276	300	178,000	300
2004-05-25	280	281	278	281	28,000	281
2004-05-24	280	280	280	280	3,000	280
2004-05-21	255	280	255	280	37,000	280
2004-05-20	261	261	256	256	2,000	256
2004-05-19	278	278	260	270	20,000	270
2004-05-18	260	279	250	279	79,000	279
2004-05-17	266	280	245	280	73,000	280
2004-05-14	265	280	260	280	34,000	280
2004-05-13	266	270	266	270	11,000	270
2004-05-12	270	270	265	266	17,000	266
2004-05-11	264	270	260	270	140,000	270
2004-05-10	282	282	268	268	170,000	268
2004-05-07	280	285	280	285	100,000	285
2004-05-06	285	285	278	280	120,000	280
2004-04-30	280	285	280	284	71,000	284
2004-04-28	280	288	280	280	123,000	280
2004-04-27	281	288	275	284	100,000	284
2004-04-26	287	297	285	290	423,000	290
2004-04-23	283	293	282	290	529,000	290
2004-04-22	280	285	280	284	96,000	284
2004-04-21	279	282	279	280	50,000	280
2004-04-20	283	283	279	280	54,000	280
2004-04-19	282	285	281	284	21,000	284
2004-04-16	280	288	280	281	22,000	281
2004-04-15	285	287	280	281	41,000	281
2004-04-14	285	287	280	287	39,000	287
2004-04-13	285	290	283	283	31,000	283
2004-04-12	289	290	282	285	49,000	285
2004-04-09	275	287	275	284	128,000	284
2004-04-08	268	278	268	278	41,000	278
2004-04-07	270	271	262	270	115,000	270
2004-04-06	265	271	265	271	150,000	271
2004-04-05	256	269	255	263	140,000	263
2004-04-02	247	253	247	252	75,000	252
2004-04-01	248	248	245	247	36,000	247
2004-03-31	250	250	248	250	17,000	250
2004-03-30	250	250	249	249	26,000	249
2004-03-29	250	250	250	250	25,000	250
2004-03-26	246	250	245	250	70,000	250
2004-03-25	251	251	248	248	12,000	248
2004-03-24	249	250	243	250	47,000	250
2004-03-23	248	251	248	249	10,000	249
2004-03-22	248	248	248	248	5,000	248
2004-03-19	250	250	248	249	18,000	249
2004-03-18	250	255	250	255	29,000	255
2004-03-17	252	252	251	252	10,000	252
2004-03-16	256	258	253	253	30,000	253
2004-03-15	250	256	250	256	48,000	256
2004-03-12	250	252	250	252	12,000	252
2004-03-11	251	251	250	250	33,000	250
2004-03-10	245	252	244	252	56,000	252
2004-03-09	241	246	241	246	21,000	246
2004-03-08	243	245	243	245	15,000	245
2004-03-05	243	243	238	243	70,000	243
2004-03-04	248	248	246	248	6,000	248
2004-03-03	246	248	246	248	15,000	248
2004-03-02	249	249	246	246	28,000	246
2004-03-01	240	252	240	246	80,000	246
2004-02-27	222	233	222	233	54,000	233
2004-02-26	223	224	220	220	12,000	220
2004-02-25	229	229	220	220	15,000	220
2004-02-24	225	226	225	226	3,000	226
2004-02-23	231	231	231	231	11,000	231
2004-02-20	231	231	231	231	21,000	231
2004-02-19	230	230	230	230	4,000	230
2004-02-18	227	230	222	230	17,000	230
2004-02-17	219	222	219	222	14,000	222
2004-02-16	221	221	219	219	4,000	219
2004-02-13	224	226	223	223	32,000	223
2004-02-12	222	222	222	222	4,000	222
2004-02-10	224	224	224	224	2,000	224
2004-02-06	222	225	220	223	106,000	223
2004-02-05	232	232	222	228	53,000	228
2004-02-04	230	231	230	231	6,000	231
2004-02-03	224	230	223	230	9,000	230
2004-02-02	217	220	213	220	6,000	220
2004-01-30	230	230	227	227	2,000	227
2004-01-29	225	228	225	228	3,000	228
2004-01-28	230	230	228	230	7,000	230
2004-01-27	233	233	233	233	4,000	233
2004-01-26	245	245	233	233	4,000	233
2004-01-23	240	240	240	240	5,000	240
2004-01-22	237	237	233	233	8,000	233
2004-01-21	249	249	242	245	11,000	245
2004-01-20	251	252	251	252	7,000	252
2004-01-19	250	251	250	251	8,000	251
2004-01-16	245	252	242	252	36,000	252
2004-01-15	245	249	245	249	6,000	249
2004-01-14	240	250	238	250	12,000	250
2004-01-13	245	245	245	245	3,000	245
2004-01-09	247	260	245	253	21,000	253
2004-01-08	246	254	245	254	11,000	254
2004-01-07	244	247	243	243	11,000	243
2004-01-06	243	249	243	249	16,000	249
2004-01-05	238	240	238	240	22,000	240

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31