8077 トルク(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 268 | 273 | 264 | 270 | 87,000 | 270 |
| 2006-12-28 | 262 | 272 | 261 | 266 | 231,000 | 266 |
| 2006-12-27 | 256 | 263 | 256 | 262 | 96,000 | 262 |
| 2006-12-26 | 253 | 258 | 253 | 258 | 92,000 | 258 |
| 2006-12-25 | 261 | 261 | 253 | 258 | 174,000 | 258 |
| 2006-12-22 | 261 | 262 | 257 | 262 | 66,000 | 262 |
| 2006-12-21 | 263 | 264 | 260 | 262 | 85,000 | 262 |
| 2006-12-20 | 262 | 270 | 262 | 264 | 147,000 | 264 |
| 2006-12-19 | 261 | 266 | 256 | 263 | 114,000 | 263 |
| 2006-12-18 | 272 | 272 | 260 | 266 | 104,000 | 266 |
| 2006-12-15 | 276 | 276 | 268 | 272 | 76,000 | 272 |
| 2006-12-14 | 271 | 273 | 268 | 268 | 157,000 | 268 |
| 2006-12-13 | 279 | 280 | 273 | 277 | 111,000 | 277 |
| 2006-12-12 | 280 | 282 | 275 | 279 | 193,000 | 279 |
| 2006-12-11 | 278 | 285 | 272 | 278 | 538,000 | 278 |
| 2006-12-08 | 271 | 273 | 255 | 263 | 436,000 | 263 |
| 2006-12-07 | 254 | 277 | 254 | 273 | 551,000 | 273 |
| 2006-12-06 | 252 | 257 | 250 | 254 | 107,000 | 254 |
| 2006-12-05 | 254 | 257 | 250 | 253 | 108,000 | 253 |
| 2006-12-04 | 254 | 256 | 250 | 252 | 75,000 | 252 |
| 2006-12-01 | 243 | 255 | 242 | 255 | 78,000 | 255 |
| 2006-11-30 | 243 | 244 | 241 | 244 | 45,000 | 244 |
| 2006-11-29 | 244 | 245 | 239 | 241 | 30,000 | 241 |
| 2006-11-28 | 242 | 244 | 242 | 244 | 37,000 | 244 |
| 2006-11-27 | 238 | 242 | 238 | 240 | 17,000 | 240 |
| 2006-11-24 | 230 | 239 | 230 | 235 | 83,000 | 235 |
| 2006-11-22 | 238 | 240 | 235 | 240 | 43,000 | 240 |
| 2006-11-21 | 236 | 238 | 223 | 237 | 60,000 | 237 |
| 2006-11-20 | 239 | 240 | 236 | 236 | 65,000 | 236 |
| 2006-11-17 | 239 | 239 | 236 | 238 | 15,000 | 238 |
| 2006-11-16 | 238 | 240 | 238 | 239 | 23,000 | 239 |
| 2006-11-15 | 240 | 241 | 238 | 241 | 6,000 | 241 |
| 2006-11-14 | 243 | 243 | 239 | 239 | 4,000 | 239 |
| 2006-11-13 | 243 | 243 | 238 | 238 | 39,000 | 238 |
| 2006-11-10 | 238 | 242 | 238 | 240 | 21,000 | 240 |
| 2006-11-09 | 239 | 241 | 239 | 239 | 27,000 | 239 |
| 2006-11-08 | 240 | 244 | 240 | 241 | 92,000 | 241 |
| 2006-11-07 | 240 | 247 | 240 | 245 | 23,000 | 245 |
| 2006-11-06 | 238 | 240 | 237 | 240 | 34,000 | 240 |
| 2006-11-02 | 242 | 242 | 239 | 239 | 67,000 | 239 |
| 2006-11-01 | 245 | 245 | 241 | 242 | 38,000 | 242 |
| 2006-10-31 | 245 | 246 | 245 | 246 | 23,000 | 246 |
| 2006-10-30 | 247 | 247 | 246 | 246 | 21,000 | 246 |
| 2006-10-27 | 247 | 249 | 244 | 247 | 102,000 | 247 |
| 2006-10-26 | 254 | 254 | 251 | 252 | 228,000 | 252 |
| 2006-10-25 | 256 | 259 | 256 | 257 | 406,000 | 257 |
| 2006-10-24 | 256 | 257 | 255 | 256 | 106,000 | 256 |
| 2006-10-23 | 252 | 258 | 252 | 257 | 188,000 | 257 |
| 2006-10-20 | 251 | 252 | 248 | 250 | 139,000 | 250 |
| 2006-10-19 | 250 | 251 | 249 | 250 | 48,000 | 250 |
| 2006-10-18 | 248 | 250 | 247 | 250 | 73,000 | 250 |
| 2006-10-17 | 251 | 251 | 248 | 248 | 74,000 | 248 |
| 2006-10-16 | 248 | 250 | 248 | 250 | 58,000 | 250 |
| 2006-10-13 | 248 | 249 | 247 | 247 | 64,000 | 247 |
| 2006-10-12 | 245 | 249 | 245 | 246 | 24,000 | 246 |
| 2006-10-11 | 253 | 253 | 245 | 245 | 71,000 | 245 |
| 2006-10-10 | 251 | 255 | 251 | 255 | 49,000 | 255 |
| 2006-10-06 | 255 | 256 | 253 | 254 | 45,000 | 254 |
| 2006-10-05 | 255 | 257 | 254 | 256 | 81,000 | 256 |
| 2006-10-04 | 253 | 255 | 252 | 253 | 62,000 | 253 |
| 2006-10-03 | 253 | 253 | 251 | 251 | 42,000 | 251 |
| 2006-10-02 | 249 | 254 | 248 | 252 | 49,000 | 252 |
| 2006-09-29 | 243 | 249 | 243 | 248 | 83,000 | 248 |
| 2006-09-28 | 241 | 246 | 241 | 243 | 90,000 | 243 |
| 2006-09-27 | 236 | 245 | 236 | 245 | 98,000 | 245 |
| 2006-09-26 | 245 | 245 | 240 | 240 | 88,000 | 240 |
| 2006-09-25 | 245 | 246 | 244 | 245 | 44,000 | 245 |
| 2006-09-22 | 246 | 247 | 245 | 245 | 60,000 | 245 |
| 2006-09-21 | 248 | 248 | 246 | 246 | 62,000 | 246 |
| 2006-09-20 | 250 | 250 | 248 | 248 | 42,000 | 248 |
| 2006-09-19 | 251 | 251 | 249 | 250 | 26,000 | 250 |
| 2006-09-15 | 249 | 249 | 248 | 249 | 46,000 | 249 |
| 2006-09-14 | 251 | 251 | 248 | 248 | 58,000 | 248 |
| 2006-09-13 | 250 | 252 | 248 | 249 | 68,000 | 249 |
| 2006-09-12 | 253 | 253 | 249 | 249 | 99,000 | 249 |
| 2006-09-11 | 258 | 258 | 253 | 254 | 70,000 | 254 |
| 2006-09-08 | 255 | 257 | 253 | 256 | 55,000 | 256 |
| 2006-09-07 | 255 | 255 | 253 | 254 | 73,000 | 254 |
| 2006-09-06 | 257 | 257 | 254 | 256 | 141,000 | 256 |
| 2006-09-05 | 258 | 258 | 255 | 257 | 123,000 | 257 |
| 2006-09-04 | 256 | 258 | 255 | 257 | 164,000 | 257 |
| 2006-09-01 | 248 | 254 | 248 | 250 | 177,000 | 250 |
| 2006-08-31 | 246 | 250 | 246 | 247 | 95,000 | 247 |
| 2006-08-30 | 245 | 248 | 245 | 245 | 95,000 | 245 |
| 2006-08-29 | 246 | 248 | 244 | 245 | 81,000 | 245 |
| 2006-08-28 | 250 | 250 | 244 | 245 | 180,000 | 245 |
| 2006-08-25 | 248 | 252 | 246 | 248 | 224,000 | 248 |
| 2006-08-24 | 251 | 251 | 248 | 251 | 187,000 | 251 |
| 2006-08-23 | 245 | 253 | 245 | 250 | 180,000 | 250 |
| 2006-08-22 | 247 | 248 | 243 | 244 | 379,000 | 244 |
| 2006-08-21 | 253 | 254 | 245 | 246 | 415,000 | 246 |
| 2006-08-18 | 252 | 253 | 250 | 250 | 314,000 | 250 |
| 2006-08-17 | 256 | 257 | 248 | 250 | 549,000 | 250 |
| 2006-08-16 | 253 | 259 | 252 | 255 | 473,000 | 255 |
| 2006-08-15 | 258 | 263 | 248 | 248 | 292,000 | 248 |
| 2006-08-14 | 265 | 265 | 258 | 258 | 72,000 | 258 |
| 2006-08-11 | 264 | 270 | 263 | 267 | 98,000 | 267 |
| 2006-08-10 | 260 | 265 | 260 | 261 | 60,000 | 261 |
| 2006-08-09 | 260 | 260 | 258 | 259 | 66,000 | 259 |
| 2006-08-08 | 262 | 265 | 257 | 259 | 67,000 | 259 |
| 2006-08-07 | 273 | 274 | 262 | 264 | 184,000 | 264 |
| 2006-08-04 | 284 | 286 | 274 | 275 | 140,000 | 275 |
| 2006-08-03 | 293 | 293 | 285 | 286 | 96,000 | 286 |
| 2006-08-02 | 303 | 307 | 291 | 295 | 786,000 | 295 |
| 2006-08-01 | 298 | 300 | 275 | 298 | 90,000 | 298 |
| 2006-07-31 | 301 | 303 | 298 | 298 | 74,000 | 298 |
| 2006-07-28 | 300 | 300 | 295 | 300 | 51,000 | 300 |
| 2006-07-27 | 304 | 306 | 297 | 304 | 573,000 | 304 |
| 2006-07-26 | 311 | 315 | 310 | 312 | 293,000 | 312 |
| 2006-07-25 | 307 | 318 | 303 | 313 | 212,000 | 313 |
| 2006-07-24 | 308 | 309 | 299 | 300 | 185,000 | 300 |
| 2006-07-21 | 291 | 306 | 291 | 303 | 348,000 | 303 |
| 2006-07-20 | 271 | 295 | 270 | 292 | 366,000 | 292 |
| 2006-07-19 | 273 | 275 | 255 | 268 | 78,000 | 268 |
| 2006-07-18 | 272 | 272 | 261 | 268 | 117,000 | 268 |
| 2006-07-14 | 270 | 276 | 270 | 271 | 49,000 | 271 |
| 2006-07-13 | 269 | 276 | 269 | 276 | 105,000 | 276 |
| 2006-07-12 | 267 | 269 | 267 | 268 | 38,000 | 268 |
| 2006-07-11 | 266 | 267 | 265 | 266 | 63,000 | 266 |
| 2006-07-10 | 268 | 268 | 266 | 267 | 40,000 | 267 |
| 2006-07-07 | 270 | 270 | 268 | 270 | 30,000 | 270 |
| 2006-07-06 | 270 | 270 | 267 | 269 | 86,000 | 269 |
| 2006-07-05 | 271 | 272 | 268 | 271 | 42,000 | 271 |
| 2006-07-04 | 273 | 273 | 271 | 272 | 32,000 | 272 |
| 2006-07-03 | 270 | 272 | 268 | 272 | 32,000 | 272 |
| 2006-06-30 | 267 | 272 | 267 | 272 | 21,000 | 272 |
| 2006-06-29 | 264 | 265 | 263 | 265 | 55,000 | 265 |
| 2006-06-28 | 264 | 266 | 261 | 264 | 170,000 | 264 |
| 2006-06-27 | 282 | 282 | 272 | 273 | 103,000 | 273 |
| 2006-06-26 | 258 | 279 | 257 | 279 | 240,000 | 279 |
| 2006-06-23 | 250 | 254 | 244 | 254 | 72,000 | 254 |
| 2006-06-22 | 249 | 250 | 243 | 250 | 44,000 | 250 |
| 2006-06-21 | 249 | 249 | 244 | 246 | 25,000 | 246 |
| 2006-06-20 | 246 | 252 | 246 | 248 | 83,000 | 248 |
| 2006-06-19 | 250 | 252 | 246 | 246 | 39,000 | 246 |
| 2006-06-16 | 244 | 257 | 243 | 249 | 66,000 | 249 |
| 2006-06-15 | 235 | 239 | 235 | 239 | 9,000 | 239 |
| 2006-06-14 | 230 | 235 | 230 | 234 | 21,000 | 234 |
| 2006-06-13 | 230 | 231 | 230 | 230 | 12,000 | 230 |
| 2006-06-12 | 226 | 232 | 226 | 231 | 18,000 | 231 |
| 2006-06-09 | 225 | 230 | 225 | 226 | 54,000 | 226 |
| 2006-06-08 | 233 | 233 | 226 | 227 | 76,000 | 227 |
| 2006-06-07 | 235 | 240 | 234 | 237 | 33,000 | 237 |
| 2006-06-06 | 237 | 240 | 237 | 237 | 10,000 | 237 |
| 2006-06-05 | 240 | 240 | 237 | 240 | 26,000 | 240 |
| 2006-06-02 | 240 | 240 | 226 | 236 | 89,000 | 236 |
| 2006-06-01 | 239 | 242 | 235 | 235 | 58,000 | 235 |
| 2006-05-31 | 241 | 245 | 236 | 239 | 53,000 | 239 |
| 2006-05-30 | 251 | 251 | 245 | 246 | 32,000 | 246 |
| 2006-05-29 | 256 | 258 | 251 | 251 | 19,000 | 251 |
| 2006-05-26 | 256 | 257 | 249 | 253 | 32,000 | 253 |
| 2006-05-25 | 260 | 261 | 245 | 256 | 85,000 | 256 |
| 2006-05-24 | 262 | 264 | 230 | 230 | 116,000 | 230 |
| 2006-05-23 | 266 | 267 | 261 | 262 | 56,000 | 262 |
| 2006-05-22 | 270 | 283 | 266 | 266 | 48,000 | 266 |
| 2006-05-19 | 260 | 268 | 250 | 264 | 145,000 | 264 |
| 2006-05-18 | 272 | 272 | 267 | 267 | 46,000 | 267 |
| 2006-05-17 | 280 | 289 | 266 | 275 | 68,000 | 275 |
| 2006-05-16 | 291 | 296 | 280 | 280 | 66,000 | 280 |
| 2006-05-15 | 296 | 296 | 288 | 291 | 18,000 | 291 |
| 2006-05-12 | 297 | 297 | 291 | 294 | 21,000 | 294 |
| 2006-05-11 | 307 | 307 | 293 | 298 | 114,000 | 298 |
| 2006-05-10 | 310 | 315 | 308 | 308 | 17,000 | 308 |
| 2006-05-09 | 317 | 317 | 309 | 313 | 28,000 | 313 |
| 2006-05-08 | 318 | 318 | 316 | 317 | 24,000 | 317 |
| 2006-05-02 | 312 | 315 | 312 | 313 | 19,000 | 313 |
| 2006-05-01 | 316 | 316 | 307 | 315 | 42,000 | 315 |
| 2006-04-28 | 322 | 322 | 316 | 316 | 43,000 | 316 |
| 2006-04-27 | 323 | 324 | 323 | 323 | 32,000 | 323 |
| 2006-04-26 | 324 | 327 | 323 | 323 | 29,000 | 323 |
| 2006-04-25 | 328 | 328 | 323 | 324 | 54,000 | 324 |
| 2006-04-24 | 330 | 334 | 322 | 334 | 217,000 | 334 |
| 2006-04-21 | 334 | 337 | 325 | 325 | 107,000 | 325 |
| 2006-04-20 | 339 | 339 | 333 | 335 | 34,000 | 335 |
| 2006-04-19 | 336 | 339 | 333 | 339 | 32,000 | 339 |
| 2006-04-18 | 332 | 343 | 330 | 336 | 94,000 | 336 |
| 2006-04-17 | 349 | 349 | 338 | 341 | 31,000 | 341 |
| 2006-04-14 | 356 | 358 | 347 | 349 | 68,000 | 349 |
| 2006-04-13 | 363 | 364 | 355 | 360 | 71,000 | 360 |
| 2006-04-12 | 370 | 370 | 362 | 364 | 66,000 | 364 |
| 2006-04-11 | 369 | 375 | 359 | 370 | 205,000 | 370 |
| 2006-04-10 | 369 | 376 | 362 | 369 | 199,000 | 369 |
| 2006-04-07 | 343 | 359 | 343 | 359 | 162,000 | 359 |
| 2006-04-06 | 337 | 350 | 335 | 344 | 128,000 | 344 |
| 2006-04-05 | 338 | 338 | 334 | 337 | 56,000 | 337 |
| 2006-04-04 | 337 | 339 | 334 | 334 | 75,000 | 334 |
| 2006-04-03 | 333 | 340 | 332 | 337 | 62,000 | 337 |
| 2006-03-31 | 339 | 339 | 336 | 337 | 25,000 | 337 |
| 2006-03-30 | 331 | 338 | 331 | 337 | 30,000 | 337 |
| 2006-03-29 | 326 | 331 | 324 | 328 | 103,000 | 328 |
| 2006-03-28 | 330 | 332 | 323 | 331 | 96,000 | 331 |
| 2006-03-27 | 340 | 341 | 332 | 332 | 47,000 | 332 |
| 2006-03-24 | 342 | 344 | 340 | 340 | 59,000 | 340 |
| 2006-03-23 | 350 | 350 | 342 | 346 | 32,000 | 346 |
| 2006-03-22 | 355 | 355 | 350 | 350 | 58,000 | 350 |
| 2006-03-20 | 351 | 351 | 344 | 349 | 51,000 | 349 |
| 2006-03-17 | 343 | 345 | 340 | 344 | 84,000 | 344 |
| 2006-03-16 | 348 | 348 | 337 | 338 | 127,000 | 338 |
| 2006-03-15 | 350 | 355 | 343 | 349 | 187,000 | 349 |
| 2006-03-14 | 334 | 349 | 331 | 348 | 108,000 | 348 |
| 2006-03-13 | 334 | 334 | 324 | 329 | 89,000 | 329 |
| 2006-03-10 | 338 | 338 | 327 | 334 | 90,000 | 334 |
| 2006-03-09 | 325 | 338 | 323 | 328 | 92,000 | 328 |
| 2006-03-08 | 327 | 327 | 311 | 315 | 170,000 | 315 |
| 2006-03-07 | 350 | 353 | 321 | 323 | 140,000 | 323 |
| 2006-03-06 | 341 | 349 | 335 | 347 | 560,000 | 347 |
| 2006-03-03 | 341 | 355 | 331 | 335 | 368,000 | 335 |
| 2006-03-02 | 390 | 394 | 360 | 360 | 464,000 | 360 |
| 2006-03-01 | 379 | 399 | 373 | 387 | 650,000 | 387 |
| 2006-02-28 | 372 | 374 | 372 | 372 | 2,675,000 | 372 |
| 2006-02-27 | 377 | 382 | 370 | 372 | 3,182,000 | 372 |
| 2006-02-24 | 374 | 376 | 374 | 374 | 1,008,000 | 374 |
| 2006-02-23 | 386 | 394 | 384 | 384 | 169,000 | 384 |
| 2006-02-22 | 395 | 405 | 378 | 390 | 99,000 | 390 |
| 2006-02-21 | 401 | 402 | 379 | 400 | 195,000 | 400 |
| 2006-02-20 | 415 | 415 | 385 | 401 | 114,000 | 401 |
| 2006-02-17 | 438 | 438 | 416 | 429 | 52,000 | 429 |
| 2006-02-16 | 444 | 444 | 405 | 434 | 174,000 | 434 |
| 2006-02-15 | 457 | 457 | 441 | 441 | 44,000 | 441 |
| 2006-02-14 | 456 | 469 | 455 | 462 | 20,000 | 462 |
| 2006-02-13 | 466 | 466 | 441 | 456 | 33,000 | 456 |
| 2006-02-10 | 480 | 480 | 470 | 477 | 36,000 | 477 |
| 2006-02-09 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2006-02-08 | 484 | 484 | 478 | 478 | 4,000 | 478 |
| 2006-02-07 | 485 | 485 | 485 | 485 | 11,000 | 485 |
| 2006-02-06 | 476 | 476 | 476 | 476 | 8,000 | 476 |
| 2006-02-03 | 465 | 469 | 465 | 467 | 26,000 | 467 |
| 2006-02-02 | 469 | 471 | 465 | 465 | 285,000 | 465 |
| 2006-02-01 | 480 | 480 | 470 | 470 | 45,000 | 470 |
| 2006-01-31 | 481 | 482 | 480 | 480 | 7,000 | 480 |
| 2006-01-30 | 495 | 497 | 486 | 486 | 19,000 | 486 |
| 2006-01-27 | 473 | 479 | 471 | 475 | 402,000 | 475 |
| 2006-01-26 | 490 | 496 | 470 | 484 | 76,000 | 484 |
| 2006-01-25 | 517 | 517 | 488 | 488 | 72,000 | 488 |
| 2006-01-24 | 500 | 520 | 490 | 520 | 45,000 | 520 |
| 2006-01-23 | 502 | 512 | 495 | 506 | 47,000 | 506 |
| 2006-01-20 | 515 | 520 | 501 | 515 | 32,000 | 515 |
| 2006-01-19 | 500 | 525 | 500 | 520 | 33,000 | 520 |
| 2006-01-18 | 520 | 530 | 480 | 530 | 127,000 | 530 |
| 2006-01-17 | 530 | 535 | 530 | 532 | 77,000 | 532 |
| 2006-01-16 | 534 | 534 | 533 | 533 | 8,000 | 533 |
| 2006-01-13 | 535 | 539 | 526 | 532 | 41,000 | 532 |
| 2006-01-12 | 536 | 539 | 531 | 531 | 78,000 | 531 |
| 2006-01-11 | 532 | 539 | 530 | 536 | 18,000 | 536 |
| 2006-01-10 | 536 | 541 | 535 | 541 | 46,000 | 541 |
| 2006-01-06 | 542 | 542 | 536 | 540 | 85,000 | 540 |
| 2006-01-05 | 543 | 543 | 536 | 538 | 71,000 | 538 |
| 2006-01-04 | 532 | 540 | 532 | 540 | 24,000 | 540 |
分割・併合履歴 ： なし
