8077 トルク(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	230	242	225	242	34,000	242
1985-12-27	230	233	227	227	32,000	227
1985-12-26	233	233	230	230	28,000	230
1985-12-25	230	240	230	233	34,000	233
1985-12-24	229	241	229	233	62,000	233
1985-12-23	221	225	221	223	34,000	223
1985-12-21	235	235	221	221	38,000	221
1985-12-20	232	235	231	235	26,000	235
1985-12-19	225	235	225	230	57,000	230
1985-12-18	231	235	225	225	50,000	225
1985-12-17	235	235	230	232	61,000	232
1985-12-16	240	241	235	235	40,000	235
1985-12-13	246	250	241	243	15,000	243
1985-12-12	246	246	241	246	17,000	246
1985-12-11	242	243	241	241	37,000	241
1985-12-10	240	243	240	240	38,000	240
1985-12-09	260	260	240	240	39,000	240
1985-12-07	247	247	247	247	15,000	247
1985-12-06	249	260	245	260	44,000	260
1985-12-05	250	255	245	246	31,000	246
1985-12-04	258	260	245	245	58,000	245
1985-12-03	268	268	258	258	45,000	258
1985-12-02	245	260	245	260	45,000	260
1985-11-30	253	253	244	253	86,000	253
1985-11-29	263	267	252	257	52,000	257
1985-11-28	255	270	255	265	54,000	265
1985-11-27	251	260	250	255	108,000	255
1985-11-26	260	260	251	253	108,000	253
1985-11-25	269	269	260	261	67,000	261
1985-11-22	262	269	255	260	121,000	260
1985-11-21	270	270	261	261	58,000	261
1985-11-20	300	300	275	280	115,000	280
1985-11-19	279	297	279	294	112,000	294
1985-11-18	284	284	273	277	102,000	277
1985-11-16	300	300	284	290	187,000	290
1985-11-15	301	324	291	296	1,226,000	296
1985-11-14	273	295	273	293	693,000	293
1985-11-13	260	261	251	251	59,000	251
1985-11-12	265	265	255	260	69,000	260
1985-11-11	270	270	261	270	69,000	270
1985-11-08	260	270	255	270	100,000	270
1985-11-07	270	270	255	260	171,000	260
1985-11-06	271	271	266	270	76,000	270
1985-11-05	260	270	260	263	95,000	263
1985-11-02	277	285	261	261	96,000	261
1985-11-01	298	298	270	280	548,000	280
1985-10-31	280	282	270	280	515,000	280
1985-10-30	255	260	250	250	147,000	250
1985-10-29	250	255	230	249	178,000	249
1985-10-28	246	260	245	250	175,000	250
1985-10-26	255	258	224	232	167,000	232
1985-10-25	251	280	251	253	413,000	253
1985-10-24	262	270	245	250	236,000	250
1985-10-23	275	279	237	256	407,000	256
1985-10-22	336	336	272	298	1,008,000	298
1985-10-21	312	360	300	325	2,060,000	325
1985-10-19	325	375	310	320	2,015,000	320
1985-10-18	224	300	224	300	2,295,000	300
1985-10-17	230	230	217	220	305,000	220
1985-10-16	243	250	230	231	602,000	231
1985-10-15	220	255	220	242	1,659,000	242
1985-10-14	189	205	188	204	252,000	204
1985-10-11	178	178	177	177	10,000	177
1985-10-09	177	180	177	178	19,000	178
1985-10-08	178	180	177	177	37,000	177
1985-10-07	180	180	178	178	21,000	178
1985-10-05	180	180	178	178	5,000	178
1985-10-04	180	180	178	178	17,000	178
1985-10-03	180	180	178	178	17,000	178
1985-10-02	181	181	177	180	25,000	180
1985-10-01	182	182	180	182	34,000	182
1985-09-30	181	183	181	183	12,000	183
1985-09-28	180	180	179	180	9,000	180
1985-09-27	182	182	177	177	30,000	177
1985-09-26	180	181	177	181	16,000	181
1985-09-25	180	180	178	180	27,000	180
1985-09-24	181	181	180	180	31,000	180
1985-09-21	180	180	175	180	12,000	180
1985-09-20	182	182	177	177	20,000	177
1985-09-19	180	182	179	179	27,000	179
1985-09-18	175	180	175	180	25,000	180
1985-09-17	175	175	175	175	17,000	175
1985-09-13	176	177	175	177	6,000	177
1985-09-12	180	180	175	175	11,000	175
1985-09-11	175	175	175	175	24,000	175
1985-09-10	179	179	176	176	19,000	176
1985-09-09	180	180	179	179	32,000	179
1985-09-07	180	180	180	180	12,000	180
1985-09-06	181	182	181	181	16,000	181
1985-09-05	181	181	180	181	17,000	181
1985-09-04	182	182	181	181	7,000	181
1985-09-03	180	183	180	182	11,000	182
1985-09-02	183	185	181	181	14,000	181
1985-08-31	181	181	180	181	16,000	181
1985-08-30	185	185	180	181	24,000	181
1985-08-29	182	183	181	181	13,000	181
1985-08-28	185	185	183	185	5,000	185
1985-08-27	184	185	180	185	14,000	185
1985-08-26	184	184	180	180	27,000	180
1985-08-24	180	184	180	180	17,000	180
1985-08-23	184	184	182	184	12,000	184
1985-08-22	182	185	180	184	12,000	184
1985-08-21	180	180	180	180	25,000	180
1985-08-20	180	180	178	180	33,000	180
1985-08-19	180	180	178	178	14,000	178
1985-08-16	186	186	180	180	4,000	180
1985-08-15	183	188	183	186	14,000	186
1985-08-14	183	185	180	185	17,000	185
1985-08-13	183	183	176	183	21,000	183
1985-08-12	180	184	176	183	17,000	183
1985-08-09	182	184	182	184	5,000	184
1985-08-08	183	185	180	182	34,000	182
1985-08-07	185	185	181	183	31,000	183
1985-08-06	187	188	185	185	18,000	185
1985-08-05	185	188	185	188	10,000	188
1985-08-03	185	185	185	185	10,000	185
1985-08-02	190	190	189	189	5,000	189
1985-08-01	188	190	188	190	36,000	190
1985-07-31	185	186	182	186	28,000	186
1985-07-30	186	189	183	185	50,000	185
1985-07-29	188	188	188	188	4,000	188
1985-07-27	183	190	183	190	31,000	190
1985-07-26	190	192	185	190	30,000	190
1985-07-25	190	191	190	191	14,000	191
1985-07-24	192	194	190	190	41,000	190
1985-07-23	194	194	190	191	26,000	191
1985-07-22	190	195	181	195	33,000	195
1985-07-20	195	195	189	190	27,000	190
1985-07-19	187	193	187	193	66,000	193
1985-07-18	186	189	181	181	27,000	181
1985-07-17	185	186	185	186	31,000	186
1985-07-16	186	190	185	189	127,000	189
1985-07-15	195	202	189	191	352,000	191
1985-07-12	184	192	184	192	291,000	192
1985-07-11	180	185	180	181	154,000	181
1985-07-10	173	180	173	180	68,000	180
1985-07-09	177	177	173	173	99,000	173
1985-07-08	170	178	169	175	135,000	175
1985-07-06	168	170	168	170	8,000	170
1985-07-05	170	170	166	170	8,000	170
1985-07-04	166	170	166	170	9,000	170
1985-07-03	166	172	166	166	17,000	166
1985-07-02	166	166	166	166	8,000	166
1985-06-29	167	167	165	165	14,000	165
1985-06-28	172	172	165	165	11,000	165
1985-06-27	168	169	163	164	49,000	164
1985-06-26	168	172	168	172	43,000	172
1985-06-25	170	170	168	168	23,000	168
1985-06-24	170	170	170	170	25,000	170
1985-06-22	172	172	172	172	4,000	172
1985-06-21	173	173	172	172	44,000	172
1985-06-20	172	174	169	174	61,000	174
1985-06-19	174	174	172	172	19,000	172
1985-06-18	175	175	171	174	15,000	174
1985-06-17	175	178	168	168	88,000	168
1985-06-15	171	174	170	174	45,000	174
1985-06-14	170	173	169	170	24,000	170
1985-06-13	175	175	168	168	64,000	168
1985-06-12	170	178	170	171	108,000	171
1985-06-11	165	175	165	168	61,000	168
1985-06-10	167	167	164	164	41,000	164
1985-06-07	165	168	164	167	61,000	167
1985-06-06	165	167	164	165	95,000	165
1985-06-05	166	167	164	164	34,000	164
1985-06-04	167	167	162	166	52,000	166
1985-06-03	168	168	167	168	23,000	168
1985-06-01	168	168	168	168	12,000	168
1985-05-31	170	170	166	168	34,000	168
1985-05-30	164	170	162	170	34,000	170
1985-05-29	168	170	164	164	41,000	164
1985-05-28	168	170	168	170	45,000	170
1985-05-27	168	170	168	168	28,000	168
1985-05-25	170	174	168	174	38,000	174
1985-05-24	170	170	168	169	57,000	169
1985-05-23	170	171	168	168	73,000	168
1985-05-22	178	179	175	178	236,000	178
1985-05-21	172	176	171	176	332,000	176
1985-05-20	165	172	164	170	236,000	170
1985-05-18	158	160	158	160	13,000	160
1985-05-17	158	160	158	158	60,000	158
1985-05-16	156	158	156	158	33,000	158
1985-05-15	156	158	156	156	28,000	156
1985-05-14	163	165	158	158	147,000	158
1985-05-13	168	168	161	162	176,000	162
1985-05-10	165	172	162	169	550,000	169
1985-05-09	154	164	153	164	588,000	164
1985-05-08	152	160	152	159	272,000	159
1985-05-07	147	150	146	150	65,000	150
1985-05-04	146	146	146	146	14,000	146
1985-05-02	148	148	145	146	15,000	146
1985-05-01	150	152	148	148	58,000	148
1985-04-30	138	153	138	148	105,000	148
1985-04-27	138	138	138	138	2,000	138
1985-04-26	140	140	138	138	19,000	138
1985-04-25	138	140	136	140	21,000	140
1985-04-24	139	139	139	139	4,000	139
1985-04-23	140	140	138	138	3,000	138
1985-04-22	140	140	140	140	15,000	140
1985-04-20	140	140	140	140	6,000	140
1985-04-19	140	140	140	140	6,000	140
1985-04-18	140	140	140	140	26,000	140
1985-04-17	140	140	140	140	27,000	140
1985-04-16	140	140	139	139	4,000	139
1985-04-15	140	140	140	140	18,000	140
1985-04-12	139	140	139	140	12,000	140
1985-04-11	140	140	140	140	2,000	140
1985-04-10	140	140	138	138	19,000	138
1985-04-09	140	140	139	139	14,000	139
1985-04-08	140	140	138	140	9,000	140
1985-04-06	138	138	137	137	7,000	137
1985-04-05	140	140	138	138	5,000	138
1985-04-04	137	137	137	137	1,000	137
1985-04-03	136	136	136	136	1,000	136
1985-04-02	136	140	136	140	7,000	140
1985-04-01	136	136	136	136	5,000	136
1985-03-30	135	135	135	135	10,000	135
1985-03-29	140	140	136	136	5,000	136
1985-03-28	138	140	135	135	71,000	135
1985-03-27	139	140	138	138	26,000	138
1985-03-26	140	140	139	139	6,000	139
1985-03-25	140	140	139	139	8,000	139
1985-03-23	140	140	139	139	8,000	139
1985-03-22	140	140	139	140	8,000	140
1985-03-20	139	140	139	139	6,000	139
1985-03-19	139	139	138	138	11,000	138
1985-03-18	138	140	138	140	16,000	140
1985-03-16	138	138	138	138	3,000	138
1985-03-15	139	140	136	140	24,000	140
1985-03-14	138	138	138	138	6,000	138
1985-03-13	137	137	137	137	2,000	137
1985-03-12	140	140	138	138	3,000	138
1985-03-11	139	139	138	138	9,000	138
1985-03-08	137	138	137	138	4,000	138
1985-03-07	140	140	136	136	20,000	136
1985-03-06	140	140	140	140	2,000	140
1985-03-05	138	140	138	140	6,000	140
1985-03-04	138	138	138	138	15,000	138
1985-03-02	140	140	138	138	8,000	138
1985-03-01	140	140	140	140	10,000	140
1985-02-28	143	143	142	142	5,000	142
1985-02-27	146	146	142	142	18,000	142
1985-02-26	142	145	140	140	12,000	140
1985-02-25	145	145	140	140	9,000	140
1985-02-23	145	145	145	145	3,000	145
1985-02-22	144	144	144	144	4,000	144
1985-02-21	146	146	145	145	12,000	145
1985-02-20	148	148	145	145	57,000	145
1985-02-19	144	145	144	145	42,000	145
1985-02-18	142	144	142	144	16,000	144
1985-02-16	142	142	141	142	7,000	142
1985-02-15	141	141	141	141	15,000	141
1985-02-14	144	144	140	141	13,000	141
1985-02-13	140	140	140	140	4,000	140
1985-02-12	137	138	137	138	5,000	138
1985-02-08	139	140	136	136	29,000	136
1985-02-07	145	145	140	144	32,000	144
1985-02-06	148	148	145	145	33,000	145
1985-02-05	148	150	146	148	72,000	148
1985-02-04	150	150	148	148	23,000	148
1985-02-02	147	150	146	150	32,000	150
1985-02-01	150	150	145	145	86,000	145
1985-01-31	140	156	140	154	133,000	154
1985-01-30	137	140	135	140	48,000	140
1985-01-29	139	139	137	137	4,000	137
1985-01-28	139	140	136	137	19,000	137
1985-01-26	138	140	138	139	4,000	139
1985-01-25	136	136	135	135	8,000	135
1985-01-24	137	137	136	136	6,000	136
1985-01-23	138	138	136	136	20,000	136
1985-01-22	139	139	138	138	12,000	138
1985-01-21	140	140	138	138	5,000	138
1985-01-19	140	140	139	139	6,000	139
1985-01-18	140	140	136	140	25,000	140
1985-01-17	135	140	135	140	7,000	140
1985-01-16	135	135	135	135	17,000	135
1985-01-14	138	138	135	135	16,000	135
1985-01-11	138	138	137	137	29,000	137
1985-01-10	139	139	138	138	5,000	138
1985-01-09	139	139	139	139	2,000	139
1985-01-08	139	139	138	138	15,000	138
1985-01-07	140	140	138	139	18,000	139
1985-01-05	140	141	138	139	12,000	139
1985-01-04	140	140	140	140	9,000	140

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