8077 トルク(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-12-27 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2007-12-26 | 267 | 275 | 267 | 275 | 20,000 | 275 |
| 2007-12-25 | 265 | 294 | 265 | 270 | 8,000 | 270 |
| 2007-12-21 | 276 | 276 | 255 | 260 | 11,000 | 260 |
| 2007-12-20 | 276 | 290 | 276 | 290 | 6,000 | 290 |
| 2007-12-19 | 284 | 284 | 273 | 273 | 11,000 | 273 |
| 2007-12-18 | 282 | 290 | 282 | 290 | 14,000 | 290 |
| 2007-12-17 | 291 | 291 | 290 | 290 | 12,000 | 290 |
| 2007-12-14 | 301 | 301 | 297 | 300 | 3,000 | 300 |
| 2007-12-13 | 304 | 304 | 301 | 301 | 4,000 | 301 |
| 2007-12-12 | 315 | 315 | 314 | 314 | 5,000 | 314 |
| 2007-12-07 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 2007-12-06 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2007-12-05 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2007-12-04 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-12-03 | 307 | 307 | 306 | 306 | 4,000 | 306 |
| 2007-11-30 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-11-28 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-11-26 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2007-11-22 | 295 | 311 | 295 | 311 | 12,000 | 311 |
| 2007-11-20 | 311 | 311 | 309 | 310 | 15,000 | 310 |
| 2007-11-19 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-11-16 | 314 | 323 | 313 | 318 | 12,000 | 318 |
| 2007-11-15 | 314 | 325 | 314 | 325 | 5,000 | 325 |
| 2007-11-13 | 316 | 326 | 312 | 326 | 30,000 | 326 |
| 2007-11-12 | 332 | 332 | 311 | 326 | 24,000 | 326 |
| 2007-11-09 | 331 | 334 | 331 | 333 | 8,000 | 333 |
| 2007-11-08 | 331 | 333 | 331 | 333 | 4,000 | 333 |
| 2007-11-07 | 345 | 345 | 342 | 345 | 3,000 | 345 |
| 2007-11-05 | 355 | 355 | 352 | 352 | 14,000 | 352 |
| 2007-11-02 | 345 | 349 | 345 | 349 | 3,000 | 349 |
| 2007-11-01 | 350 | 350 | 345 | 350 | 4,000 | 350 |
| 2007-10-31 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-10-30 | 335 | 350 | 332 | 350 | 25,000 | 350 |
| 2007-10-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-10-26 | 350 | 350 | 346 | 346 | 9,000 | 346 |
| 2007-10-25 | 348 | 350 | 348 | 349 | 15,000 | 349 |
| 2007-10-24 | 357 | 360 | 347 | 350 | 22,000 | 350 |
| 2007-10-23 | 360 | 360 | 358 | 358 | 3,000 | 358 |
| 2007-10-22 | 363 | 363 | 355 | 357 | 3,000 | 357 |
| 2007-10-19 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2007-10-18 | 370 | 370 | 366 | 366 | 15,000 | 366 |
| 2007-10-17 | 368 | 371 | 368 | 370 | 18,000 | 370 |
| 2007-10-16 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 2007-10-15 | 366 | 370 | 366 | 370 | 7,000 | 370 |
| 2007-10-12 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2007-10-11 | 364 | 374 | 364 | 367 | 7,000 | 367 |
| 2007-10-10 | 366 | 374 | 366 | 367 | 13,000 | 367 |
| 2007-10-09 | 382 | 382 | 374 | 374 | 15,000 | 374 |
| 2007-10-05 | 366 | 366 | 362 | 362 | 10,000 | 362 |
| 2007-10-04 | 360 | 362 | 360 | 361 | 7,000 | 361 |
| 2007-10-03 | 361 | 365 | 361 | 365 | 10,000 | 365 |
| 2007-10-02 | 365 | 370 | 365 | 370 | 10,000 | 370 |
| 2007-10-01 | 368 | 378 | 368 | 370 | 50,000 | 370 |
| 2007-09-28 | 365 | 368 | 365 | 368 | 5,000 | 368 |
| 2007-09-27 | 372 | 374 | 372 | 372 | 12,000 | 372 |
| 2007-09-26 | 376 | 376 | 375 | 375 | 15,000 | 375 |
| 2007-09-25 | 379 | 379 | 375 | 376 | 26,000 | 376 |
| 2007-09-21 | 375 | 377 | 375 | 375 | 16,000 | 375 |
| 2007-09-20 | 375 | 379 | 375 | 376 | 44,000 | 376 |
| 2007-09-19 | 368 | 375 | 368 | 375 | 44,000 | 375 |
| 2007-09-18 | 366 | 375 | 366 | 373 | 44,000 | 373 |
| 2007-09-14 | 365 | 370 | 365 | 366 | 53,000 | 366 |
| 2007-09-13 | 350 | 365 | 350 | 365 | 10,000 | 365 |
| 2007-09-12 | 348 | 349 | 348 | 349 | 3,000 | 349 |
| 2007-09-11 | 348 | 348 | 348 | 348 | 12,000 | 348 |
| 2007-09-10 | 350 | 350 | 348 | 348 | 13,000 | 348 |
| 2007-09-07 | 358 | 362 | 358 | 361 | 30,000 | 361 |
| 2007-09-06 | 353 | 353 | 353 | 353 | 7,000 | 353 |
| 2007-09-05 | 357 | 358 | 353 | 353 | 28,000 | 353 |
| 2007-09-04 | 355 | 355 | 353 | 355 | 15,000 | 355 |
| 2007-09-03 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2007-08-30 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2007-08-29 | 345 | 347 | 345 | 347 | 6,000 | 347 |
| 2007-08-28 | 351 | 353 | 346 | 353 | 14,000 | 353 |
| 2007-08-27 | 349 | 356 | 349 | 356 | 14,000 | 356 |
| 2007-08-24 | 345 | 345 | 345 | 345 | 11,000 | 345 |
| 2007-08-23 | 331 | 358 | 331 | 358 | 33,000 | 358 |
| 2007-08-22 | 340 | 340 | 335 | 338 | 25,000 | 338 |
| 2007-08-21 | 347 | 360 | 342 | 342 | 18,000 | 342 |
| 2007-08-20 | 380 | 380 | 356 | 357 | 9,000 | 357 |
| 2007-08-17 | 364 | 364 | 341 | 341 | 62,000 | 341 |
| 2007-08-16 | 375 | 378 | 356 | 372 | 58,000 | 372 |
| 2007-08-15 | 376 | 376 | 375 | 375 | 7,000 | 375 |
| 2007-08-14 | 391 | 391 | 386 | 391 | 4,000 | 391 |
| 2007-08-13 | 374 | 391 | 374 | 391 | 21,000 | 391 |
| 2007-08-10 | 375 | 377 | 373 | 374 | 47,000 | 374 |
| 2007-08-09 | 386 | 391 | 380 | 380 | 107,000 | 380 |
| 2007-08-08 | 390 | 391 | 385 | 385 | 36,000 | 385 |
| 2007-08-07 | 399 | 399 | 394 | 394 | 5,000 | 394 |
| 2007-08-06 | 403 | 403 | 399 | 400 | 19,000 | 400 |
| 2007-08-03 | 397 | 399 | 397 | 399 | 4,000 | 399 |
| 2007-08-02 | 399 | 401 | 388 | 390 | 59,000 | 390 |
| 2007-08-01 | 417 | 417 | 382 | 395 | 47,000 | 395 |
| 2007-07-31 | 413 | 418 | 412 | 418 | 64,000 | 418 |
| 2007-07-30 | 408 | 418 | 408 | 417 | 58,000 | 417 |
| 2007-07-27 | 408 | 415 | 405 | 412 | 95,000 | 412 |
| 2007-07-26 | 419 | 423 | 413 | 414 | 135,000 | 414 |
| 2007-07-25 | 416 | 420 | 406 | 411 | 946,000 | 411 |
| 2007-07-24 | 398 | 415 | 398 | 415 | 173,000 | 415 |
| 2007-07-23 | 397 | 406 | 397 | 403 | 55,000 | 403 |
| 2007-07-20 | 412 | 412 | 402 | 404 | 174,000 | 404 |
| 2007-07-19 | 399 | 409 | 398 | 408 | 357,000 | 408 |
| 2007-07-18 | 382 | 390 | 382 | 390 | 98,000 | 390 |
| 2007-07-17 | 376 | 385 | 376 | 385 | 93,000 | 385 |
| 2007-07-13 | 379 | 381 | 379 | 381 | 39,000 | 381 |
| 2007-07-12 | 376 | 379 | 376 | 379 | 36,000 | 379 |
| 2007-07-11 | 380 | 382 | 372 | 376 | 48,000 | 376 |
| 2007-07-10 | 384 | 387 | 382 | 382 | 101,000 | 382 |
| 2007-07-09 | 387 | 387 | 381 | 382 | 447,000 | 382 |
| 2007-07-06 | 390 | 390 | 380 | 385 | 177,000 | 385 |
| 2007-07-05 | 383 | 390 | 383 | 390 | 225,000 | 390 |
| 2007-07-04 | 375 | 385 | 373 | 384 | 169,000 | 384 |
| 2007-07-03 | 370 | 378 | 367 | 373 | 107,000 | 373 |
| 2007-07-02 | 370 | 375 | 365 | 365 | 76,000 | 365 |
| 2007-06-29 | 350 | 379 | 350 | 377 | 259,000 | 377 |
| 2007-06-28 | 347 | 350 | 341 | 350 | 48,000 | 350 |
| 2007-06-27 | 343 | 351 | 343 | 345 | 39,000 | 345 |
| 2007-06-26 | 358 | 360 | 342 | 351 | 72,000 | 351 |
| 2007-06-25 | 362 | 363 | 353 | 359 | 97,000 | 359 |
| 2007-06-22 | 357 | 364 | 350 | 360 | 94,000 | 360 |
| 2007-06-21 | 377 | 383 | 350 | 360 | 209,000 | 360 |
| 2007-06-20 | 391 | 399 | 384 | 386 | 549,000 | 386 |
| 2007-06-19 | 390 | 395 | 381 | 393 | 752,000 | 393 |
| 2007-06-18 | 360 | 380 | 359 | 380 | 524,000 | 380 |
| 2007-06-15 | 348 | 359 | 348 | 355 | 274,000 | 355 |
| 2007-06-14 | 336 | 341 | 336 | 341 | 29,000 | 341 |
| 2007-06-13 | 341 | 341 | 333 | 333 | 53,000 | 333 |
| 2007-06-12 | 344 | 349 | 343 | 343 | 73,000 | 343 |
| 2007-06-11 | 342 | 347 | 342 | 345 | 27,000 | 345 |
| 2007-06-08 | 340 | 341 | 339 | 341 | 55,000 | 341 |
| 2007-06-07 | 342 | 347 | 340 | 347 | 63,000 | 347 |
| 2007-06-06 | 335 | 345 | 335 | 339 | 66,000 | 339 |
| 2007-06-05 | 333 | 334 | 328 | 334 | 45,000 | 334 |
| 2007-06-04 | 330 | 330 | 326 | 329 | 12,000 | 329 |
| 2007-06-01 | 320 | 323 | 318 | 320 | 21,000 | 320 |
| 2007-05-31 | 319 | 320 | 319 | 319 | 6,000 | 319 |
| 2007-05-30 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 2007-05-29 | 312 | 320 | 312 | 319 | 23,000 | 319 |
| 2007-05-28 | 314 | 315 | 312 | 312 | 15,000 | 312 |
| 2007-05-25 | 323 | 323 | 316 | 316 | 22,000 | 316 |
| 2007-05-24 | 315 | 327 | 310 | 326 | 53,000 | 326 |
| 2007-05-23 | 326 | 330 | 307 | 317 | 97,000 | 317 |
| 2007-05-22 | 342 | 350 | 321 | 327 | 290,000 | 327 |
| 2007-05-21 | 339 | 354 | 339 | 347 | 35,000 | 347 |
| 2007-05-18 | 360 | 364 | 333 | 333 | 123,000 | 333 |
| 2007-05-17 | 364 | 364 | 360 | 362 | 25,000 | 362 |
| 2007-05-16 | 360 | 366 | 356 | 365 | 91,000 | 365 |
| 2007-05-15 | 358 | 366 | 358 | 362 | 66,000 | 362 |
| 2007-05-14 | 360 | 360 | 355 | 359 | 30,000 | 359 |
| 2007-05-11 | 365 | 365 | 346 | 364 | 303,000 | 364 |
| 2007-05-10 | 366 | 366 | 355 | 355 | 225,000 | 355 |
| 2007-05-09 | 367 | 371 | 352 | 367 | 251,000 | 367 |
| 2007-05-08 | 365 | 371 | 365 | 368 | 134,000 | 368 |
| 2007-05-07 | 357 | 365 | 357 | 365 | 190,000 | 365 |
| 2007-05-02 | 366 | 367 | 357 | 357 | 220,000 | 357 |
| 2007-05-01 | 360 | 366 | 352 | 365 | 173,000 | 365 |
| 2007-04-27 | 359 | 364 | 358 | 361 | 152,000 | 361 |
| 2007-04-26 | 345 | 362 | 345 | 359 | 207,000 | 359 |
| 2007-04-25 | 345 | 346 | 340 | 343 | 127,000 | 343 |
| 2007-04-24 | 345 | 349 | 342 | 345 | 278,000 | 345 |
| 2007-04-23 | 340 | 351 | 340 | 349 | 369,000 | 349 |
| 2007-04-20 | 353 | 356 | 340 | 341 | 183,000 | 341 |
| 2007-04-19 | 358 | 360 | 346 | 351 | 226,000 | 351 |
| 2007-04-18 | 345 | 358 | 345 | 356 | 466,000 | 356 |
| 2007-04-17 | 333 | 347 | 332 | 345 | 229,000 | 345 |
| 2007-04-16 | 323 | 334 | 321 | 334 | 139,000 | 334 |
| 2007-04-13 | 329 | 332 | 323 | 323 | 158,000 | 323 |
| 2007-04-12 | 323 | 328 | 322 | 328 | 55,000 | 328 |
| 2007-04-11 | 320 | 323 | 318 | 323 | 78,000 | 323 |
| 2007-04-10 | 315 | 322 | 314 | 319 | 134,000 | 319 |
| 2007-04-09 | 317 | 318 | 310 | 315 | 98,000 | 315 |
| 2007-04-06 | 322 | 322 | 310 | 317 | 151,000 | 317 |
| 2007-04-05 | 300 | 326 | 300 | 320 | 924,000 | 320 |
| 2007-04-04 | 300 | 304 | 299 | 303 | 146,000 | 303 |
| 2007-04-03 | 299 | 300 | 293 | 300 | 75,000 | 300 |
| 2007-04-02 | 292 | 296 | 292 | 295 | 154,000 | 295 |
| 2007-03-30 | 291 | 292 | 289 | 291 | 96,000 | 291 |
| 2007-03-29 | 288 | 291 | 288 | 290 | 76,000 | 290 |
| 2007-03-28 | 287 | 290 | 287 | 288 | 123,000 | 288 |
| 2007-03-27 | 290 | 290 | 287 | 287 | 7,000 | 287 |
| 2007-03-26 | 290 | 291 | 287 | 287 | 59,000 | 287 |
| 2007-03-23 | 286 | 287 | 286 | 287 | 30,000 | 287 |
| 2007-03-22 | 288 | 289 | 285 | 286 | 177,000 | 286 |
| 2007-03-20 | 285 | 287 | 285 | 287 | 96,000 | 287 |
| 2007-03-19 | 287 | 287 | 283 | 283 | 63,000 | 283 |
| 2007-03-16 | 285 | 288 | 283 | 288 | 93,000 | 288 |
| 2007-03-15 | 282 | 286 | 282 | 284 | 103,000 | 284 |
| 2007-03-14 | 281 | 281 | 278 | 281 | 93,000 | 281 |
| 2007-03-13 | 282 | 284 | 282 | 282 | 87,000 | 282 |
| 2007-03-12 | 278 | 284 | 277 | 284 | 70,000 | 284 |
| 2007-03-09 | 277 | 279 | 277 | 277 | 36,000 | 277 |
| 2007-03-08 | 277 | 279 | 277 | 279 | 25,000 | 279 |
| 2007-03-07 | 279 | 280 | 277 | 279 | 23,000 | 279 |
| 2007-03-06 | 272 | 279 | 271 | 278 | 60,000 | 278 |
| 2007-03-05 | 277 | 277 | 272 | 272 | 74,000 | 272 |
| 2007-03-02 | 275 | 279 | 275 | 277 | 13,000 | 277 |
| 2007-03-01 | 276 | 278 | 274 | 275 | 56,000 | 275 |
| 2007-02-28 | 275 | 279 | 260 | 277 | 159,000 | 277 |
| 2007-02-27 | 283 | 288 | 282 | 282 | 96,000 | 282 |
| 2007-02-26 | 281 | 286 | 281 | 281 | 70,000 | 281 |
| 2007-02-23 | 282 | 284 | 275 | 280 | 85,000 | 280 |
| 2007-02-22 | 282 | 284 | 281 | 281 | 69,000 | 281 |
| 2007-02-21 | 286 | 290 | 280 | 280 | 66,000 | 280 |
| 2007-02-20 | 275 | 293 | 275 | 286 | 71,000 | 286 |
| 2007-02-19 | 276 | 276 | 274 | 275 | 20,000 | 275 |
| 2007-02-16 | 275 | 277 | 275 | 277 | 64,000 | 277 |
| 2007-02-15 | 277 | 277 | 274 | 277 | 51,000 | 277 |
| 2007-02-14 | 278 | 284 | 277 | 277 | 197,000 | 277 |
| 2007-02-13 | 275 | 282 | 271 | 279 | 74,000 | 279 |
| 2007-02-09 | 279 | 280 | 277 | 280 | 66,000 | 280 |
| 2007-02-08 | 285 | 285 | 279 | 284 | 217,000 | 284 |
| 2007-02-07 | 285 | 288 | 280 | 286 | 189,000 | 286 |
| 2007-02-06 | 284 | 292 | 284 | 287 | 166,000 | 287 |
| 2007-02-05 | 290 | 290 | 285 | 286 | 99,000 | 286 |
| 2007-02-02 | 286 | 287 | 283 | 285 | 340,000 | 285 |
| 2007-02-01 | 285 | 290 | 283 | 283 | 93,000 | 283 |
| 2007-01-31 | 283 | 286 | 282 | 286 | 63,000 | 286 |
| 2007-01-30 | 283 | 285 | 282 | 283 | 93,000 | 283 |
| 2007-01-29 | 287 | 288 | 284 | 285 | 84,000 | 285 |
| 2007-01-26 | 290 | 292 | 284 | 289 | 237,000 | 289 |
| 2007-01-25 | 287 | 290 | 286 | 290 | 285,000 | 290 |
| 2007-01-24 | 283 | 290 | 280 | 287 | 248,000 | 287 |
| 2007-01-23 | 285 | 285 | 283 | 283 | 59,000 | 283 |
| 2007-01-22 | 280 | 289 | 280 | 285 | 151,000 | 285 |
| 2007-01-19 | 280 | 281 | 279 | 280 | 84,000 | 280 |
| 2007-01-18 | 276 | 282 | 276 | 282 | 92,000 | 282 |
| 2007-01-17 | 276 | 278 | 276 | 277 | 99,000 | 277 |
| 2007-01-16 | 276 | 278 | 276 | 277 | 26,000 | 277 |
| 2007-01-15 | 276 | 279 | 273 | 279 | 131,000 | 279 |
| 2007-01-12 | 281 | 281 | 276 | 276 | 103,000 | 276 |
| 2007-01-11 | 274 | 281 | 274 | 281 | 184,000 | 281 |
| 2007-01-10 | 273 | 274 | 272 | 274 | 67,000 | 274 |
| 2007-01-09 | 274 | 277 | 270 | 274 | 269,000 | 274 |
| 2007-01-05 | 282 | 282 | 274 | 278 | 208,000 | 278 |
| 2007-01-04 | 273 | 286 | 273 | 282 | 188,000 | 282 |
分割・併合履歴 ： なし
