8077 トルク(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 211 | 211 | 207 | 208 | 7,600 | 208 |
| 2015-12-29 | 203 | 209 | 203 | 207 | 6,500 | 207 |
| 2015-12-28 | 201 | 205 | 200 | 203 | 15,100 | 203 |
| 2015-12-25 | 208 | 209 | 201 | 203 | 40,200 | 203 |
| 2015-12-24 | 218 | 218 | 210 | 210 | 45,900 | 210 |
| 2015-12-22 | 216 | 219 | 216 | 216 | 4,400 | 216 |
| 2015-12-21 | 216 | 217 | 216 | 216 | 12,900 | 216 |
| 2015-12-18 | 219 | 221 | 216 | 217 | 30,300 | 217 |
| 2015-12-17 | 218 | 221 | 217 | 219 | 35,800 | 219 |
| 2015-12-16 | 222 | 222 | 218 | 219 | 18,200 | 219 |
| 2015-12-15 | 222 | 223 | 219 | 219 | 18,900 | 219 |
| 2015-12-14 | 223 | 224 | 219 | 220 | 26,200 | 220 |
| 2015-12-11 | 229 | 229 | 224 | 227 | 34,900 | 227 |
| 2015-12-10 | 229 | 229 | 224 | 224 | 11,800 | 224 |
| 2015-12-09 | 227 | 227 | 225 | 225 | 7,000 | 225 |
| 2015-12-08 | 224 | 229 | 224 | 228 | 15,500 | 228 |
| 2015-12-07 | 228 | 229 | 226 | 226 | 13,600 | 226 |
| 2015-12-04 | 227 | 228 | 227 | 227 | 8,900 | 227 |
| 2015-12-03 | 227 | 230 | 227 | 229 | 17,500 | 229 |
| 2015-12-02 | 228 | 229 | 227 | 229 | 45,500 | 229 |
| 2015-12-01 | 229 | 229 | 226 | 229 | 6,100 | 229 |
| 2015-11-30 | 230 | 231 | 228 | 228 | 3,800 | 228 |
| 2015-11-27 | 228 | 230 | 227 | 230 | 8,900 | 230 |
| 2015-11-26 | 227 | 229 | 227 | 227 | 8,200 | 227 |
| 2015-11-25 | 228 | 229 | 226 | 227 | 13,600 | 227 |
| 2015-11-24 | 227 | 230 | 227 | 230 | 8,300 | 230 |
| 2015-11-20 | 227 | 228 | 226 | 228 | 12,600 | 228 |
| 2015-11-19 | 228 | 229 | 228 | 229 | 6,700 | 229 |
| 2015-11-18 | 229 | 229 | 227 | 229 | 5,100 | 229 |
| 2015-11-17 | 226 | 230 | 226 | 230 | 6,500 | 230 |
| 2015-11-16 | 227 | 227 | 225 | 227 | 5,300 | 227 |
| 2015-11-13 | 228 | 230 | 224 | 226 | 11,200 | 226 |
| 2015-11-12 | 227 | 229 | 224 | 228 | 10,800 | 228 |
| 2015-11-11 | 227 | 230 | 227 | 227 | 5,600 | 227 |
| 2015-11-10 | 227 | 228 | 227 | 228 | 3,700 | 228 |
| 2015-11-09 | 229 | 229 | 227 | 229 | 9,400 | 229 |
| 2015-11-06 | 229 | 230 | 225 | 227 | 18,700 | 227 |
| 2015-11-05 | 230 | 230 | 224 | 225 | 12,700 | 225 |
| 2015-11-04 | 227 | 228 | 225 | 228 | 6,500 | 228 |
| 2015-11-02 | 226 | 227 | 225 | 225 | 12,300 | 225 |
| 2015-10-30 | 233 | 236 | 225 | 228 | 19,500 | 228 |
| 2015-10-29 | 229 | 236 | 224 | 236 | 35,800 | 236 |
| 2015-10-28 | 232 | 235 | 225 | 230 | 51,600 | 230 |
| 2015-10-27 | 239 | 242 | 237 | 240 | 48,600 | 240 |
| 2015-10-26 | 239 | 242 | 236 | 236 | 28,700 | 236 |
| 2015-10-23 | 235 | 241 | 234 | 234 | 28,300 | 234 |
| 2015-10-22 | 231 | 236 | 231 | 234 | 5,300 | 234 |
| 2015-10-21 | 230 | 234 | 230 | 233 | 6,500 | 233 |
| 2015-10-20 | 232 | 233 | 231 | 231 | 7,600 | 231 |
| 2015-10-19 | 235 | 235 | 232 | 232 | 4,400 | 232 |
| 2015-10-16 | 231 | 233 | 228 | 233 | 12,100 | 233 |
| 2015-10-15 | 232 | 232 | 229 | 231 | 10,300 | 231 |
| 2015-10-14 | 233 | 234 | 231 | 231 | 8,600 | 231 |
| 2015-10-13 | 231 | 234 | 230 | 234 | 15,900 | 234 |
| 2015-10-09 | 231 | 233 | 230 | 233 | 17,500 | 233 |
| 2015-10-08 | 230 | 232 | 229 | 231 | 6,900 | 231 |
| 2015-10-07 | 229 | 230 | 227 | 230 | 5,900 | 230 |
| 2015-10-06 | 225 | 230 | 225 | 229 | 8,800 | 229 |
| 2015-10-05 | 224 | 226 | 224 | 225 | 6,100 | 225 |
| 2015-10-02 | 223 | 226 | 223 | 225 | 2,200 | 225 |
| 2015-10-01 | 222 | 226 | 221 | 224 | 8,800 | 224 |
| 2015-09-30 | 225 | 226 | 222 | 224 | 3,200 | 224 |
| 2015-09-29 | 221 | 224 | 221 | 221 | 10,100 | 221 |
| 2015-09-28 | 224 | 231 | 224 | 224 | 11,000 | 224 |
| 2015-09-25 | 223 | 224 | 221 | 224 | 8,900 | 224 |
| 2015-09-24 | 221 | 223 | 218 | 219 | 15,800 | 219 |
| 2015-09-18 | 223 | 224 | 222 | 224 | 4,600 | 224 |
| 2015-09-17 | 225 | 226 | 224 | 226 | 4,300 | 226 |
| 2015-09-16 | 227 | 227 | 225 | 226 | 2,100 | 226 |
| 2015-09-15 | 222 | 227 | 222 | 223 | 4,200 | 223 |
| 2015-09-14 | 227 | 229 | 224 | 224 | 7,300 | 224 |
| 2015-09-11 | 228 | 228 | 224 | 226 | 22,300 | 226 |
| 2015-09-10 | 224 | 224 | 220 | 223 | 9,300 | 223 |
| 2015-09-09 | 220 | 224 | 220 | 224 | 12,000 | 224 |
| 2015-09-08 | 218 | 220 | 218 | 218 | 3,600 | 218 |
| 2015-09-07 | 221 | 222 | 218 | 218 | 9,800 | 218 |
| 2015-09-04 | 225 | 226 | 220 | 220 | 11,900 | 220 |
| 2015-09-03 | 225 | 230 | 225 | 225 | 7,000 | 225 |
| 2015-09-02 | 229 | 231 | 224 | 224 | 9,300 | 224 |
| 2015-09-01 | 236 | 236 | 228 | 228 | 18,200 | 228 |
| 2015-08-31 | 242 | 242 | 232 | 234 | 30,900 | 234 |
| 2015-08-28 | 230 | 238 | 227 | 231 | 15,800 | 231 |
| 2015-08-27 | 224 | 234 | 224 | 224 | 29,800 | 224 |
| 2015-08-26 | 225 | 226 | 223 | 224 | 14,800 | 224 |
| 2015-08-25 | 224 | 227 | 218 | 223 | 28,300 | 223 |
| 2015-08-24 | 240 | 240 | 227 | 227 | 20,700 | 227 |
| 2015-08-21 | 240 | 245 | 240 | 240 | 20,000 | 240 |
| 2015-08-20 | 245 | 247 | 242 | 246 | 12,200 | 246 |
| 2015-08-19 | 247 | 249 | 247 | 248 | 8,000 | 248 |
| 2015-08-18 | 247 | 250 | 247 | 250 | 4,100 | 250 |
| 2015-08-17 | 254 | 254 | 245 | 250 | 25,300 | 250 |
| 2015-08-14 | 249 | 253 | 249 | 253 | 5,800 | 253 |
| 2015-08-13 | 251 | 251 | 247 | 251 | 18,400 | 251 |
| 2015-08-12 | 252 | 252 | 251 | 252 | 5,800 | 252 |
| 2015-08-11 | 254 | 254 | 252 | 253 | 10,400 | 253 |
| 2015-08-10 | 253 | 253 | 251 | 253 | 7,500 | 253 |
| 2015-08-07 | 248 | 253 | 248 | 253 | 15,500 | 253 |
| 2015-08-06 | 251 | 252 | 250 | 250 | 24,200 | 250 |
| 2015-08-05 | 245 | 251 | 245 | 250 | 15,600 | 250 |
| 2015-08-04 | 248 | 250 | 247 | 248 | 12,600 | 248 |
| 2015-08-03 | 248 | 248 | 246 | 247 | 5,300 | 247 |
| 2015-07-31 | 245 | 249 | 244 | 248 | 21,300 | 248 |
| 2015-07-30 | 246 | 249 | 243 | 243 | 57,100 | 243 |
| 2015-07-29 | 246 | 246 | 244 | 244 | 4,900 | 244 |
| 2015-07-28 | 245 | 247 | 242 | 246 | 19,000 | 246 |
| 2015-07-27 | 249 | 250 | 245 | 245 | 16,800 | 245 |
| 2015-07-24 | 249 | 249 | 247 | 247 | 10,500 | 247 |
| 2015-07-23 | 247 | 249 | 245 | 249 | 10,300 | 249 |
| 2015-07-22 | 246 | 248 | 244 | 247 | 6,600 | 247 |
| 2015-07-21 | 248 | 248 | 240 | 246 | 20,400 | 246 |
| 2015-07-17 | 246 | 247 | 245 | 247 | 6,700 | 247 |
| 2015-07-16 | 244 | 249 | 244 | 246 | 5,800 | 246 |
| 2015-07-15 | 244 | 247 | 242 | 246 | 18,700 | 246 |
| 2015-07-14 | 247 | 250 | 244 | 246 | 19,000 | 246 |
| 2015-07-13 | 239 | 243 | 239 | 243 | 17,200 | 243 |
| 2015-07-10 | 235 | 240 | 233 | 234 | 17,600 | 234 |
| 2015-07-09 | 237 | 237 | 232 | 235 | 28,600 | 235 |
| 2015-07-08 | 244 | 245 | 238 | 239 | 68,300 | 239 |
| 2015-07-07 | 245 | 246 | 243 | 243 | 21,200 | 243 |
| 2015-07-06 | 245 | 246 | 244 | 245 | 19,800 | 245 |
| 2015-07-03 | 248 | 250 | 246 | 246 | 9,300 | 246 |
| 2015-07-02 | 250 | 250 | 248 | 249 | 9,700 | 249 |
| 2015-07-01 | 248 | 249 | 247 | 249 | 8,000 | 249 |
| 2015-06-30 | 244 | 249 | 244 | 249 | 22,600 | 249 |
| 2015-06-29 | 246 | 249 | 245 | 246 | 24,600 | 246 |
| 2015-06-26 | 250 | 250 | 248 | 248 | 12,800 | 248 |
| 2015-06-25 | 250 | 250 | 247 | 248 | 15,600 | 248 |
| 2015-06-24 | 249 | 250 | 247 | 249 | 24,400 | 249 |
| 2015-06-23 | 250 | 250 | 247 | 250 | 13,500 | 250 |
| 2015-06-22 | 246 | 249 | 246 | 248 | 10,700 | 248 |
| 2015-06-19 | 246 | 249 | 245 | 246 | 38,000 | 246 |
| 2015-06-18 | 248 | 249 | 247 | 247 | 19,300 | 247 |
| 2015-06-17 | 248 | 249 | 248 | 248 | 4,500 | 248 |
| 2015-06-16 | 249 | 251 | 248 | 248 | 13,000 | 248 |
| 2015-06-15 | 249 | 250 | 249 | 250 | 4,100 | 250 |
| 2015-06-12 | 248 | 251 | 248 | 250 | 46,000 | 250 |
| 2015-06-11 | 249 | 250 | 248 | 250 | 45,800 | 250 |
| 2015-06-10 | 250 | 251 | 248 | 248 | 41,900 | 248 |
| 2015-06-09 | 253 | 254 | 250 | 251 | 20,900 | 251 |
| 2015-06-08 | 254 | 258 | 250 | 250 | 41,400 | 250 |
| 2015-06-05 | 255 | 258 | 255 | 255 | 13,100 | 255 |
| 2015-06-04 | 256 | 258 | 256 | 256 | 34,900 | 256 |
| 2015-06-03 | 259 | 260 | 259 | 260 | 7,600 | 260 |
| 2015-06-02 | 257 | 260 | 256 | 258 | 20,900 | 258 |
| 2015-06-01 | 260 | 261 | 259 | 260 | 3,700 | 260 |
| 2015-05-29 | 259 | 261 | 258 | 260 | 16,800 | 260 |
| 2015-05-28 | 259 | 259 | 258 | 258 | 5,900 | 258 |
| 2015-05-27 | 259 | 259 | 256 | 257 | 6,500 | 257 |
| 2015-05-26 | 259 | 259 | 256 | 257 | 8,500 | 257 |
| 2015-05-25 | 259 | 260 | 256 | 257 | 11,700 | 257 |
| 2015-05-22 | 258 | 258 | 254 | 258 | 17,500 | 258 |
| 2015-05-21 | 258 | 258 | 257 | 257 | 3,500 | 257 |
| 2015-05-20 | 255 | 258 | 255 | 258 | 8,700 | 258 |
| 2015-05-19 | 256 | 259 | 255 | 258 | 13,400 | 258 |
| 2015-05-18 | 258 | 258 | 255 | 258 | 7,600 | 258 |
| 2015-05-15 | 257 | 259 | 255 | 257 | 11,000 | 257 |
| 2015-05-14 | 255 | 258 | 255 | 257 | 25,000 | 257 |
| 2015-05-13 | 257 | 258 | 256 | 257 | 8,500 | 257 |
| 2015-05-12 | 258 | 260 | 258 | 258 | 6,200 | 258 |
| 2015-05-11 | 260 | 260 | 258 | 259 | 5,800 | 259 |
| 2015-05-08 | 257 | 261 | 257 | 260 | 11,100 | 260 |
| 2015-05-07 | 257 | 261 | 256 | 257 | 23,000 | 257 |
| 2015-05-01 | 260 | 260 | 258 | 259 | 12,500 | 259 |
| 2015-04-30 | 261 | 261 | 259 | 260 | 11,000 | 260 |
| 2015-04-28 | 260 | 261 | 260 | 261 | 13,700 | 261 |
| 2015-04-27 | 259 | 260 | 259 | 259 | 40,800 | 259 |
| 2015-04-24 | 260 | 263 | 260 | 261 | 59,500 | 261 |
| 2015-04-23 | 261 | 263 | 261 | 261 | 16,800 | 261 |
| 2015-04-22 | 262 | 263 | 261 | 262 | 19,800 | 262 |
| 2015-04-21 | 261 | 261 | 260 | 260 | 12,600 | 260 |
| 2015-04-20 | 262 | 262 | 261 | 262 | 14,300 | 262 |
| 2015-04-17 | 262 | 263 | 261 | 261 | 6,500 | 261 |
| 2015-04-16 | 263 | 263 | 261 | 263 | 26,500 | 263 |
| 2015-04-15 | 262 | 263 | 261 | 263 | 16,400 | 263 |
| 2015-04-14 | 259 | 262 | 258 | 261 | 8,600 | 261 |
| 2015-04-13 | 260 | 262 | 259 | 259 | 22,300 | 259 |
| 2015-04-10 | 259 | 261 | 258 | 259 | 18,100 | 259 |
| 2015-04-09 | 258 | 259 | 258 | 258 | 8,100 | 258 |
| 2015-04-08 | 258 | 260 | 258 | 258 | 12,600 | 258 |
| 2015-04-07 | 257 | 258 | 255 | 258 | 15,000 | 258 |
| 2015-04-06 | 256 | 258 | 254 | 257 | 16,300 | 257 |
| 2015-04-03 | 260 | 260 | 256 | 258 | 16,800 | 258 |
| 2015-04-02 | 255 | 259 | 255 | 259 | 23,400 | 259 |
| 2015-04-01 | 260 | 262 | 249 | 256 | 96,200 | 256 |
| 2015-03-31 | 261 | 262 | 259 | 260 | 19,000 | 260 |
| 2015-03-30 | 259 | 261 | 259 | 261 | 13,000 | 261 |
| 2015-03-27 | 261 | 264 | 258 | 259 | 20,900 | 259 |
| 2015-03-26 | 263 | 263 | 261 | 261 | 12,900 | 261 |
| 2015-03-25 | 263 | 264 | 261 | 264 | 9,600 | 264 |
| 2015-03-24 | 264 | 264 | 260 | 264 | 14,300 | 264 |
| 2015-03-23 | 262 | 264 | 260 | 264 | 22,100 | 264 |
| 2015-03-20 | 260 | 261 | 253 | 260 | 30,100 | 260 |
| 2015-03-19 | 260 | 261 | 255 | 260 | 33,200 | 260 |
| 2015-03-18 | 260 | 262 | 259 | 260 | 17,100 | 260 |
| 2015-03-17 | 257 | 262 | 251 | 259 | 80,100 | 259 |
| 2015-03-16 | 262 | 270 | 262 | 265 | 73,800 | 265 |
| 2015-03-13 | 263 | 263 | 260 | 260 | 35,600 | 260 |
| 2015-03-12 | 259 | 262 | 259 | 262 | 20,100 | 262 |
| 2015-03-11 | 261 | 261 | 255 | 261 | 26,600 | 261 |
| 2015-03-10 | 262 | 263 | 260 | 260 | 25,400 | 260 |
| 2015-03-09 | 256 | 258 | 256 | 258 | 13,300 | 258 |
| 2015-03-06 | 257 | 259 | 256 | 256 | 14,000 | 256 |
| 2015-03-05 | 256 | 259 | 256 | 256 | 10,700 | 256 |
| 2015-03-04 | 256 | 259 | 256 | 258 | 11,200 | 258 |
| 2015-03-03 | 257 | 259 | 256 | 257 | 12,000 | 257 |
| 2015-03-02 | 256 | 257 | 255 | 257 | 16,300 | 257 |
| 2015-02-27 | 259 | 259 | 257 | 258 | 10,800 | 258 |
| 2015-02-26 | 258 | 259 | 256 | 259 | 11,400 | 259 |
| 2015-02-25 | 260 | 260 | 257 | 258 | 17,400 | 258 |
| 2015-02-24 | 258 | 261 | 254 | 258 | 34,800 | 258 |
| 2015-02-23 | 258 | 259 | 256 | 257 | 24,000 | 257 |
| 2015-02-20 | 256 | 257 | 255 | 257 | 19,300 | 257 |
| 2015-02-19 | 254 | 254 | 251 | 254 | 24,100 | 254 |
| 2015-02-18 | 254 | 255 | 251 | 251 | 34,500 | 251 |
| 2015-02-17 | 250 | 254 | 249 | 254 | 48,300 | 254 |
| 2015-02-16 | 252 | 252 | 249 | 250 | 33,900 | 250 |
| 2015-02-13 | 249 | 251 | 249 | 250 | 16,800 | 250 |
| 2015-02-12 | 250 | 252 | 249 | 249 | 29,200 | 249 |
| 2015-02-10 | 250 | 250 | 249 | 249 | 5,800 | 249 |
| 2015-02-09 | 250 | 250 | 249 | 250 | 10,200 | 250 |
| 2015-02-06 | 250 | 250 | 247 | 249 | 28,000 | 249 |
| 2015-02-05 | 249 | 250 | 248 | 250 | 11,100 | 250 |
| 2015-02-04 | 246 | 250 | 246 | 249 | 44,600 | 249 |
| 2015-02-03 | 250 | 250 | 248 | 249 | 16,800 | 249 |
| 2015-02-02 | 250 | 250 | 248 | 248 | 13,300 | 248 |
| 2015-01-30 | 250 | 250 | 248 | 250 | 28,300 | 250 |
| 2015-01-29 | 252 | 252 | 249 | 250 | 14,600 | 250 |
| 2015-01-28 | 250 | 250 | 249 | 250 | 16,400 | 250 |
| 2015-01-27 | 251 | 251 | 249 | 250 | 22,600 | 250 |
| 2015-01-26 | 250 | 251 | 248 | 248 | 54,800 | 248 |
| 2015-01-23 | 250 | 251 | 249 | 250 | 50,000 | 250 |
| 2015-01-22 | 252 | 252 | 250 | 251 | 20,100 | 251 |
| 2015-01-21 | 255 | 255 | 251 | 251 | 14,000 | 251 |
| 2015-01-20 | 251 | 254 | 251 | 254 | 6,800 | 254 |
| 2015-01-19 | 251 | 252 | 250 | 252 | 20,200 | 252 |
| 2015-01-16 | 251 | 253 | 251 | 251 | 12,200 | 251 |
| 2015-01-15 | 251 | 254 | 251 | 253 | 6,200 | 253 |
| 2015-01-14 | 252 | 253 | 251 | 251 | 10,300 | 251 |
| 2015-01-13 | 251 | 253 | 251 | 253 | 11,300 | 253 |
| 2015-01-09 | 255 | 255 | 253 | 253 | 13,700 | 253 |
| 2015-01-08 | 253 | 255 | 253 | 255 | 9,900 | 255 |
| 2015-01-07 | 252 | 254 | 251 | 253 | 19,500 | 253 |
| 2015-01-06 | 254 | 254 | 253 | 253 | 15,200 | 253 |
| 2015-01-05 | 254 | 256 | 253 | 254 | 49,400 | 254 |
分割・併合履歴 ： なし
