8077 トルク(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	119	119	119	119	3,000	119
1983-12-27	119	119	118	118	6,000	118
1983-12-26	118	118	118	118	7,000	118
1983-12-23	118	118	118	118	3,000	118
1983-12-21	118	118	116	116	8,000	116
1983-12-17	118	119	118	119	11,000	119
1983-12-16	120	120	119	119	15,000	119
1983-12-15	119	119	119	119	13,000	119
1983-12-14	119	119	119	119	3,000	119
1983-12-13	120	120	119	119	34,000	119
1983-12-12	118	119	118	119	16,000	119
1983-12-09	118	118	117	118	28,000	118
1983-12-08	118	118	118	118	29,000	118
1983-12-07	118	118	117	118	8,000	118
1983-12-06	117	117	117	117	9,000	117
1983-12-05	120	120	117	117	23,000	117
1983-12-03	118	118	118	118	1,000	118
1983-12-02	118	120	118	118	13,000	118
1983-12-01	118	118	118	118	4,000	118
1983-11-30	116	118	116	118	7,000	118
1983-11-29	116	116	116	116	7,000	116
1983-11-28	116	116	116	116	1,000	116
1983-11-26	119	119	119	119	3,000	119
1983-11-25	119	120	119	119	29,000	119
1983-11-22	119	119	119	119	1,000	119
1983-11-21	120	120	117	120	11,000	120
1983-11-19	117	120	117	120	13,000	120
1983-11-18	116	116	116	116	12,000	116
1983-11-17	116	116	116	116	10,000	116
1983-11-16	120	121	115	115	35,000	115
1983-11-15	115	125	115	125	37,000	125
1983-11-14	115	115	112	112	4,000	112
1983-11-11	115	116	110	110	20,000	110
1983-11-09	115	115	111	111	4,000	111
1983-11-08	115	115	115	115	3,000	115
1983-11-07	111	111	111	111	3,000	111
1983-11-05	111	111	111	111	1,000	111
1983-11-04	113	113	111	111	4,000	111
1983-11-02	120	120	115	115	7,000	115
1983-11-01	115	115	115	115	11,000	115
1983-10-31	118	118	118	118	3,000	118
1983-10-29	116	118	115	118	4,000	118
1983-10-28	119	119	115	116	31,000	116
1983-10-27	120	125	120	120	86,000	120
1983-10-26	110	115	110	115	25,000	115
1983-10-25	106	112	106	112	16,000	112
1983-10-24	105	105	105	105	20,000	105
1983-10-22	107	109	107	109	8,000	109
1983-10-21	110	110	109	109	9,000	109
1983-10-20	105	105	105	105	17,000	105
1983-10-19	105	105	105	105	43,000	105
1983-10-18	105	107	105	105	93,000	105
1983-10-17	105	105	105	105	11,000	105
1983-10-14	105	105	105	105	5,000	105
1983-10-13	105	105	105	105	2,000	105
1983-10-12	105	105	105	105	6,000	105
1983-10-07	103	105	103	105	12,000	105
1983-10-06	102	102	102	102	1,000	102
1983-10-05	105	105	104	104	4,000	104
1983-10-04	103	104	103	104	23,000	104
1983-10-03	106	106	105	105	7,000	105
1983-10-01	110	110	106	106	6,000	106
1983-09-30	105	110	104	110	14,000	110
1983-09-29	104	105	104	105	7,000	105
1983-09-28	103	103	103	103	4,000	103
1983-09-27	103	103	103	103	3,000	103
1983-09-26	101	101	101	101	1,000	101
1983-09-22	100	100	100	100	8,000	100
1983-09-20	100	100	98	98	9,000	98
1983-09-19	100	100	100	100	3,000	100
1983-09-16	105	105	105	105	1,000	105
1983-09-14	100	100	100	100	6,000	100
1983-09-13	100	100	100	100	2,000	100
1983-09-09	101	101	100	100	2,000	100
1983-09-08	102	102	101	101	4,000	101
1983-09-07	102	102	102	102	9,000	102
1983-09-06	101	101	99	99	12,000	99
1983-09-05	103	103	103	103	2,000	103
1983-09-02	101	103	101	103	3,000	103
1983-09-01	103	103	101	101	3,000	101
1983-08-31	103	103	103	103	2,000	103
1983-08-30	104	105	104	105	10,000	105
1983-08-29	101	101	100	100	27,000	100
1983-08-27	101	104	101	101	15,000	101
1983-08-26	101	101	101	101	6,000	101
1983-08-25	101	101	101	101	3,000	101
1983-08-24	103	103	101	101	5,000	101
1983-08-23	103	103	103	103	2,000	103
1983-08-20	103	103	103	103	1,000	103
1983-08-19	103	104	103	104	2,000	104
1983-08-16	101	104	101	104	8,000	104
1983-08-15	104	104	104	104	3,000	104
1983-08-12	105	105	104	104	8,000	104
1983-08-11	105	105	105	105	2,000	105
1983-08-10	108	108	101	101	22,000	101
1983-08-08	110	110	110	110	8,000	110
1983-08-06	111	112	106	112	26,000	112
1983-08-05	112	112	110	110	15,000	110
1983-08-04	113	113	110	110	6,000	110
1983-08-03	110	110	110	110	7,000	110
1983-08-01	110	113	110	110	4,000	110
1983-07-30	110	114	110	114	5,000	114
1983-07-29	115	115	110	114	8,000	114
1983-07-28	115	115	110	110	10,000	110
1983-07-27	108	108	108	108	5,000	108
1983-07-26	108	108	108	108	23,000	108
1983-07-25	107	108	105	105	9,000	105
1983-07-23	114	114	113	114	26,000	114
1983-07-22	115	115	114	114	17,000	114
1983-07-21	114	114	111	111	9,000	111
1983-07-20	115	120	111	120	40,000	120
1983-07-19	119	123	116	116	43,000	116
1983-07-18	124	124	116	118	94,000	118
1983-07-15	115	128	111	125	470,000	125
1983-07-14	114	115	109	113	75,000	113
1983-07-13	105	119	104	119	140,000	119
1983-07-12	95	105	95	105	110,000	105
1983-07-11	93	93	93	93	4,000	93
1983-07-09	95	97	94	97	18,000	97
1983-07-07	93	93	90	93	16,000	93
1983-07-06	93	96	93	96	7,000	96
1983-07-05	93	93	93	93	13,000	93
1983-07-04	99	99	93	93	12,000	93
1983-07-02	99	100	99	99	9,000	99
1983-07-01	97	99	97	99	9,000	99
1983-06-30	99	99	98	98	10,000	98
1983-06-29	93	99	93	99	94,000	99
1983-06-28	95	95	92	94	22,000	94
1983-06-27	95	96	95	96	8,000	96
1983-06-25	93	93	93	93	2,000	93
1983-06-24	96	96	95	95	3,000	95
1983-06-23	95	96	94	96	16,000	96
1983-06-22	92	92	92	92	7,000	92
1983-06-20	94	95	94	94	5,000	94
1983-06-17	98	98	98	98	5,000	98
1983-06-16	98	98	97	97	2,000	97
1983-06-15	91	97	91	97	15,000	97
1983-06-14	99	99	99	99	6,000	99
1983-06-13	97	98	97	98	4,000	98
1983-06-10	98	98	94	98	53,000	98
1983-06-09	98	99	95	99	27,000	99
1983-06-08	95	99	93	98	57,000	98
1983-06-07	95	97	93	97	18,000	97
1983-06-06	96	96	96	96	10,000	96
1983-06-03	92	92	92	92	1,000	92
1983-06-02	93	93	92	92	8,000	92
1983-06-01	93	93	93	93	71,000	93
1983-05-31	92	92	92	92	5,000	92
1983-05-30	94	95	93	93	20,000	93
1983-05-28	92	93	92	93	4,000	93
1983-05-27	93	93	93	93	13,000	93
1983-05-26	93	93	93	93	7,000	93
1983-05-25	100	100	92	92	5,000	92
1983-05-24	94	94	94	94	3,000	94
1983-05-23	95	95	92	92	15,000	92
1983-05-19	95	95	95	95	3,000	95
1983-05-18	98	98	94	94	9,000	94
1983-05-17	98	100	98	100	3,000	100
1983-05-16	93	100	93	100	233,000	100
1983-05-14	93	93	93	93	10,000	93
1983-05-13	93	93	93	93	1,000	93
1983-05-12	93	93	93	93	2,000	93
1983-05-11	93	93	93	93	4,000	93
1983-05-10	93	93	93	93	2,000	93
1983-05-06	93	93	93	93	2,000	93
1983-05-04	93	93	93	93	9,000	93
1983-05-02	93	93	93	93	6,000	93
1983-04-30	93	93	92	92	6,000	92
1983-04-28	92	92	92	92	17,000	92
1983-04-27	92	92	92	92	24,000	92
1983-04-26	93	94	93	94	14,000	94
1983-04-25	93	93	93	93	22,000	93
1983-04-23	92	92	92	92	1,000	92
1983-04-22	92	92	92	92	1,000	92
1983-04-21	93	93	92	92	5,000	92
1983-04-20	93	93	93	93	10,000	93
1983-04-19	93	95	93	95	10,000	95
1983-04-18	93	93	93	93	2,000	93
1983-04-14	93	93	91	91	3,000	91
1983-04-13	93	93	93	93	4,000	93
1983-04-12	94	94	93	93	2,000	93
1983-04-11	95	95	95	95	4,000	95
1983-04-09	95	95	95	95	1,000	95
1983-04-08	95	95	95	95	12,000	95
1983-04-07	95	95	95	95	4,000	95
1983-04-06	94	94	94	94	2,000	94
1983-04-01	93	93	93	93	8,000	93
1983-03-31	93	93	93	93	1,000	93
1983-03-30	90	90	90	90	10,000	90
1983-03-25	91	91	91	91	7,000	91
1983-03-24	92	93	91	91	6,000	91
1983-03-23	92	92	92	92	5,000	92
1983-03-22	92	92	92	92	2,000	92
1983-03-17	93	93	90	92	8,000	92
1983-03-16	93	93	93	93	5,000	93
1983-03-15	90	90	90	90	1,000	90
1983-03-12	96	98	96	98	9,000	98
1983-03-11	100	100	100	100	9,000	100
1983-03-10	89	89	89	89	4,000	89
1983-03-09	89	89	89	89	1,000	89
1983-03-08	89	89	89	89	3,000	89
1983-03-04	89	89	89	89	2,000	89
1983-02-28	89	89	89	89	2,000	89
1983-02-25	89	89	89	89	1,000	89
1983-02-24	90	90	90	90	1,000	90
1983-02-23	90	94	90	94	4,000	94
1983-02-22	89	90	89	90	2,000	90
1983-02-21	90	90	88	88	7,000	88
1983-02-18	90	90	90	90	3,000	90
1983-02-17	90	90	90	90	14,000	90
1983-02-16	90	95	90	95	11,000	95
1983-02-15	88	88	86	87	10,000	87
1983-02-14	86	86	86	86	5,000	86
1983-02-08	86	86	85	85	6,000	85
1983-02-03	90	90	90	90	11,000	90
1983-01-31	85	90	85	90	14,000	90
1983-01-29	85	85	85	85	1,000	85
1983-01-28	85	85	85	85	28,000	85
1983-01-26	87	87	87	87	11,000	87
1983-01-20	87	87	87	87	1,000	87
1983-01-19	88	89	88	89	3,000	89
1983-01-18	89	89	89	89	2,000	89
1983-01-14	89	89	89	89	8,000	89
1983-01-13	89	89	89	89	1,000	89
1983-01-12	90	90	90	90	1,000	90
1983-01-11	89	89	89	89	4,000	89
1983-01-06	86	88	86	88	7,000	88
1983-01-05	87	87	85	85	5,000	85

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