8077 トルク(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 453 | 453 | 440 | 440 | 5,000 | 440 |
| 1987-12-26 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1987-12-25 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1987-12-24 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 1987-12-23 | 480 | 480 | 460 | 460 | 17,000 | 460 |
| 1987-12-22 | 490 | 490 | 480 | 480 | 35,000 | 480 |
| 1987-12-21 | 490 | 490 | 480 | 480 | 44,000 | 480 |
| 1987-12-18 | 490 | 490 | 480 | 480 | 25,000 | 480 |
| 1987-12-17 | 485 | 494 | 485 | 494 | 16,000 | 494 |
| 1987-12-16 | 470 | 484 | 469 | 470 | 31,000 | 470 |
| 1987-12-15 | 470 | 470 | 440 | 460 | 12,000 | 460 |
| 1987-12-14 | 475 | 475 | 470 | 470 | 15,000 | 470 |
| 1987-12-11 | 480 | 480 | 475 | 475 | 29,000 | 475 |
| 1987-12-10 | 475 | 489 | 475 | 480 | 54,000 | 480 |
| 1987-12-09 | 489 | 489 | 480 | 480 | 35,000 | 480 |
| 1987-12-08 | 465 | 489 | 460 | 489 | 24,000 | 489 |
| 1987-12-07 | 483 | 483 | 470 | 480 | 25,000 | 480 |
| 1987-12-05 | 440 | 445 | 440 | 445 | 11,000 | 445 |
| 1987-12-04 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 1987-12-03 | 438 | 440 | 438 | 440 | 10,000 | 440 |
| 1987-12-02 | 440 | 440 | 437 | 438 | 18,000 | 438 |
| 1987-12-01 | 437 | 446 | 437 | 445 | 17,000 | 445 |
| 1987-11-30 | 445 | 445 | 445 | 445 | 13,000 | 445 |
| 1987-11-28 | 440 | 445 | 440 | 445 | 9,000 | 445 |
| 1987-11-27 | 440 | 448 | 440 | 445 | 17,000 | 445 |
| 1987-11-26 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1987-11-25 | 455 | 455 | 440 | 443 | 26,000 | 443 |
| 1987-11-24 | 442 | 442 | 440 | 441 | 5,000 | 441 |
| 1987-11-20 | 445 | 446 | 439 | 439 | 8,000 | 439 |
| 1987-11-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1987-11-18 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1987-11-17 | 457 | 460 | 450 | 450 | 5,000 | 450 |
| 1987-11-16 | 459 | 460 | 450 | 455 | 13,000 | 455 |
| 1987-11-13 | 420 | 448 | 420 | 440 | 31,000 | 440 |
| 1987-11-12 | 410 | 410 | 410 | 410 | 21,000 | 410 |
| 1987-11-11 | 432 | 432 | 400 | 408 | 22,000 | 408 |
| 1987-11-10 | 451 | 451 | 442 | 442 | 14,000 | 442 |
| 1987-11-09 | 453 | 453 | 450 | 453 | 15,000 | 453 |
| 1987-11-07 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1987-11-06 | 460 | 460 | 451 | 451 | 8,000 | 451 |
| 1987-11-05 | 463 | 463 | 455 | 455 | 13,000 | 455 |
| 1987-11-04 | 470 | 475 | 460 | 460 | 5,000 | 460 |
| 1987-11-02 | 448 | 480 | 448 | 480 | 20,000 | 480 |
| 1987-10-31 | 445 | 446 | 445 | 445 | 9,000 | 445 |
| 1987-10-30 | 443 | 445 | 443 | 445 | 11,000 | 445 |
| 1987-10-29 | 442 | 442 | 442 | 442 | 9,000 | 442 |
| 1987-10-28 | 448 | 460 | 447 | 460 | 29,000 | 460 |
| 1987-10-27 | 443 | 450 | 442 | 447 | 17,000 | 447 |
| 1987-10-26 | 470 | 470 | 437 | 437 | 13,000 | 437 |
| 1987-10-24 | 460 | 470 | 460 | 470 | 32,000 | 470 |
| 1987-10-23 | 462 | 465 | 437 | 437 | 52,000 | 437 |
| 1987-10-22 | 475 | 500 | 467 | 470 | 96,000 | 470 |
| 1987-10-21 | 480 | 480 | 470 | 470 | 21,000 | 470 |
| 1987-10-20 | 439 | 439 | 439 | 439 | 19,000 | 439 |
| 1987-10-19 | 550 | 550 | 535 | 539 | 42,000 | 539 |
| 1987-10-16 | 545 | 547 | 537 | 541 | 22,000 | 541 |
| 1987-10-15 | 550 | 550 | 545 | 545 | 11,000 | 545 |
| 1987-10-14 | 545 | 550 | 540 | 549 | 30,000 | 549 |
| 1987-10-13 | 547 | 550 | 540 | 540 | 26,000 | 540 |
| 1987-10-12 | 571 | 571 | 550 | 550 | 43,000 | 550 |
| 1987-10-09 | 555 | 569 | 535 | 559 | 48,000 | 559 |
| 1987-10-08 | 550 | 559 | 550 | 551 | 43,000 | 551 |
| 1987-10-07 | 539 | 560 | 539 | 545 | 54,000 | 545 |
| 1987-10-06 | 535 | 540 | 531 | 540 | 41,000 | 540 |
| 1987-10-05 | 540 | 540 | 535 | 535 | 34,000 | 535 |
| 1987-10-03 | 545 | 550 | 540 | 540 | 4,000 | 540 |
| 1987-10-02 | 536 | 537 | 535 | 535 | 10,000 | 535 |
| 1987-10-01 | 535 | 539 | 535 | 539 | 17,000 | 539 |
| 1987-09-30 | 545 | 545 | 535 | 540 | 24,000 | 540 |
| 1987-09-29 | 535 | 550 | 530 | 550 | 30,000 | 550 |
| 1987-09-28 | 530 | 535 | 530 | 535 | 15,000 | 535 |
| 1987-09-26 | 530 | 540 | 530 | 530 | 17,000 | 530 |
| 1987-09-25 | 545 | 549 | 540 | 540 | 51,000 | 540 |
| 1987-09-24 | 550 | 550 | 540 | 545 | 27,000 | 545 |
| 1987-09-22 | 568 | 569 | 550 | 550 | 102,000 | 550 |
| 1987-09-21 | 561 | 575 | 557 | 570 | 126,000 | 570 |
| 1987-09-18 | 550 | 563 | 550 | 561 | 50,000 | 561 |
| 1987-09-17 | 549 | 550 | 549 | 550 | 26,000 | 550 |
| 1987-09-16 | 540 | 545 | 540 | 545 | 8,000 | 545 |
| 1987-09-14 | 536 | 545 | 535 | 545 | 19,000 | 545 |
| 1987-09-11 | 547 | 547 | 530 | 530 | 43,000 | 530 |
| 1987-09-10 | 556 | 570 | 541 | 541 | 25,000 | 541 |
| 1987-09-09 | 531 | 557 | 531 | 557 | 28,000 | 557 |
| 1987-09-08 | 552 | 552 | 530 | 530 | 36,000 | 530 |
| 1987-09-07 | 558 | 560 | 552 | 552 | 26,000 | 552 |
| 1987-09-05 | 560 | 560 | 555 | 555 | 86,000 | 555 |
| 1987-09-04 | 568 | 568 | 551 | 557 | 68,000 | 557 |
| 1987-09-03 | 566 | 568 | 550 | 568 | 83,000 | 568 |
| 1987-09-02 | 588 | 588 | 570 | 580 | 59,000 | 580 |
| 1987-09-01 | 587 | 587 | 570 | 585 | 114,000 | 585 |
| 1987-08-31 | 600 | 600 | 580 | 587 | 196,000 | 587 |
| 1987-08-29 | 585 | 600 | 582 | 600 | 418,000 | 600 |
| 1987-08-28 | 546 | 574 | 546 | 573 | 307,000 | 573 |
| 1987-08-27 | 550 | 550 | 545 | 550 | 137,000 | 550 |
| 1987-08-26 | 550 | 555 | 545 | 550 | 54,000 | 550 |
| 1987-08-25 | 550 | 557 | 548 | 550 | 65,000 | 550 |
| 1987-08-24 | 580 | 585 | 540 | 563 | 225,000 | 563 |
| 1987-08-22 | 570 | 587 | 570 | 576 | 561,000 | 576 |
| 1987-08-21 | 523 | 559 | 518 | 559 | 324,000 | 559 |
| 1987-08-20 | 495 | 518 | 484 | 518 | 89,000 | 518 |
| 1987-08-19 | 490 | 490 | 485 | 490 | 37,000 | 490 |
| 1987-08-18 | 485 | 485 | 476 | 485 | 25,000 | 485 |
| 1987-08-17 | 491 | 500 | 484 | 490 | 33,000 | 490 |
| 1987-08-14 | 501 | 505 | 490 | 495 | 37,000 | 495 |
| 1987-08-13 | 510 | 510 | 498 | 498 | 25,000 | 498 |
| 1987-08-12 | 520 | 525 | 510 | 510 | 38,000 | 510 |
| 1987-08-11 | 508 | 515 | 505 | 515 | 27,000 | 515 |
| 1987-08-10 | 503 | 510 | 503 | 505 | 16,000 | 505 |
| 1987-08-07 | 510 | 510 | 501 | 501 | 16,000 | 501 |
| 1987-08-06 | 516 | 516 | 501 | 516 | 34,000 | 516 |
| 1987-08-05 | 500 | 519 | 500 | 501 | 36,000 | 501 |
| 1987-08-04 | 505 | 505 | 484 | 489 | 40,000 | 489 |
| 1987-08-03 | 519 | 519 | 491 | 500 | 34,000 | 500 |
| 1987-08-01 | 500 | 510 | 500 | 500 | 59,000 | 500 |
| 1987-07-31 | 509 | 521 | 500 | 500 | 46,000 | 500 |
| 1987-07-30 | 504 | 505 | 491 | 491 | 41,000 | 491 |
| 1987-07-29 | 521 | 527 | 510 | 510 | 43,000 | 510 |
| 1987-07-28 | 530 | 530 | 523 | 524 | 48,000 | 524 |
| 1987-07-27 | 520 | 528 | 515 | 525 | 114,000 | 525 |
| 1987-07-25 | 510 | 510 | 504 | 510 | 81,000 | 510 |
| 1987-07-24 | 486 | 505 | 486 | 504 | 57,000 | 504 |
| 1987-07-23 | 500 | 502 | 485 | 485 | 60,000 | 485 |
| 1987-07-22 | 510 | 518 | 505 | 514 | 61,000 | 514 |
| 1987-07-21 | 498 | 520 | 498 | 510 | 101,000 | 510 |
| 1987-07-20 | 530 | 530 | 520 | 522 | 76,000 | 522 |
| 1987-07-17 | 520 | 540 | 520 | 526 | 205,000 | 526 |
| 1987-07-16 | 550 | 555 | 525 | 526 | 625,000 | 526 |
| 1987-07-15 | 530 | 568 | 521 | 555 | 2,372,000 | 555 |
| 1987-07-14 | 510 | 530 | 500 | 502 | 943,000 | 502 |
| 1987-07-13 | 460 | 485 | 458 | 480 | 197,000 | 480 |
| 1987-07-10 | 458 | 460 | 458 | 458 | 54,000 | 458 |
| 1987-07-09 | 450 | 460 | 445 | 460 | 89,000 | 460 |
| 1987-07-08 | 455 | 460 | 445 | 460 | 22,000 | 460 |
| 1987-07-07 | 455 | 460 | 438 | 460 | 96,000 | 460 |
| 1987-07-06 | 440 | 460 | 438 | 460 | 39,000 | 460 |
| 1987-07-04 | 460 | 465 | 436 | 465 | 46,000 | 465 |
| 1987-07-03 | 453 | 465 | 440 | 465 | 41,000 | 465 |
| 1987-07-02 | 435 | 467 | 435 | 457 | 105,000 | 457 |
| 1987-07-01 | 440 | 440 | 425 | 435 | 57,000 | 435 |
| 1987-06-30 | 451 | 451 | 441 | 450 | 35,000 | 450 |
| 1987-06-29 | 455 | 455 | 450 | 450 | 38,000 | 450 |
| 1987-06-27 | 490 | 495 | 470 | 477 | 77,000 | 477 |
| 1987-06-26 | 489 | 510 | 485 | 497 | 401,000 | 497 |
| 1987-06-25 | 470 | 480 | 465 | 480 | 448,000 | 480 |
| 1987-06-24 | 470 | 472 | 450 | 470 | 261,000 | 470 |
| 1987-06-23 | 430 | 440 | 430 | 440 | 52,000 | 440 |
| 1987-06-22 | 440 | 444 | 431 | 435 | 19,000 | 435 |
| 1987-06-19 | 430 | 440 | 430 | 436 | 57,000 | 436 |
| 1987-06-18 | 442 | 442 | 432 | 440 | 64,000 | 440 |
| 1987-06-17 | 440 | 445 | 435 | 440 | 42,000 | 440 |
| 1987-06-16 | 435 | 440 | 430 | 440 | 101,000 | 440 |
| 1987-06-15 | 448 | 448 | 435 | 439 | 11,000 | 439 |
| 1987-06-12 | 445 | 448 | 435 | 448 | 107,000 | 448 |
| 1987-06-11 | 450 | 457 | 445 | 445 | 60,000 | 445 |
| 1987-06-10 | 450 | 460 | 445 | 450 | 136,000 | 450 |
| 1987-06-09 | 440 | 450 | 430 | 430 | 123,000 | 430 |
| 1987-06-08 | 430 | 444 | 430 | 440 | 69,000 | 440 |
| 1987-06-06 | 430 | 435 | 425 | 425 | 27,000 | 425 |
| 1987-06-05 | 444 | 444 | 424 | 424 | 20,000 | 424 |
| 1987-06-04 | 445 | 448 | 436 | 444 | 48,000 | 444 |
| 1987-06-03 | 443 | 449 | 432 | 436 | 38,000 | 436 |
| 1987-06-02 | 440 | 455 | 440 | 445 | 113,000 | 445 |
| 1987-06-01 | 439 | 440 | 426 | 440 | 46,000 | 440 |
| 1987-05-30 | 430 | 430 | 425 | 425 | 38,000 | 425 |
| 1987-05-29 | 420 | 426 | 416 | 420 | 67,000 | 420 |
| 1987-05-28 | 429 | 431 | 420 | 420 | 98,000 | 420 |
| 1987-05-27 | 430 | 445 | 420 | 420 | 114,000 | 420 |
| 1987-05-26 | 440 | 447 | 437 | 445 | 100,000 | 445 |
| 1987-05-25 | 423 | 445 | 422 | 445 | 54,000 | 445 |
| 1987-05-23 | 419 | 420 | 415 | 420 | 42,000 | 420 |
| 1987-05-22 | 434 | 434 | 419 | 420 | 32,000 | 420 |
| 1987-05-21 | 427 | 442 | 421 | 434 | 75,000 | 434 |
| 1987-05-20 | 430 | 430 | 410 | 411 | 71,000 | 411 |
| 1987-05-19 | 445 | 447 | 425 | 440 | 90,000 | 440 |
| 1987-05-18 | 451 | 460 | 440 | 448 | 126,000 | 448 |
| 1987-05-15 | 469 | 473 | 442 | 468 | 337,000 | 468 |
| 1987-05-14 | 455 | 485 | 448 | 473 | 1,072,000 | 473 |
| 1987-05-13 | 390 | 469 | 390 | 448 | 1,964,000 | 448 |
| 1987-05-12 | 387 | 413 | 387 | 393 | 293,000 | 393 |
| 1987-05-11 | 370 | 396 | 370 | 392 | 75,000 | 392 |
| 1987-05-08 | 379 | 380 | 370 | 370 | 27,000 | 370 |
| 1987-05-07 | 370 | 370 | 365 | 370 | 15,000 | 370 |
| 1987-05-06 | 360 | 370 | 353 | 355 | 39,000 | 355 |
| 1987-05-02 | 393 | 393 | 363 | 363 | 34,000 | 363 |
| 1987-05-01 | 390 | 390 | 368 | 368 | 33,000 | 368 |
| 1987-04-30 | 389 | 395 | 377 | 390 | 34,000 | 390 |
| 1987-04-28 | 386 | 395 | 366 | 390 | 101,000 | 390 |
| 1987-04-27 | 390 | 396 | 385 | 390 | 71,000 | 390 |
| 1987-04-25 | 382 | 396 | 382 | 396 | 176,000 | 396 |
| 1987-04-24 | 370 | 378 | 368 | 378 | 36,000 | 378 |
| 1987-04-23 | 370 | 378 | 368 | 368 | 42,000 | 368 |
| 1987-04-22 | 378 | 378 | 355 | 370 | 44,000 | 370 |
| 1987-04-21 | 380 | 380 | 378 | 378 | 38,000 | 378 |
| 1987-04-20 | 382 | 385 | 381 | 382 | 45,000 | 382 |
| 1987-04-17 | 385 | 385 | 384 | 385 | 91,000 | 385 |
| 1987-04-16 | 380 | 385 | 380 | 381 | 14,000 | 381 |
| 1987-04-15 | 385 | 390 | 380 | 380 | 96,000 | 380 |
| 1987-04-14 | 385 | 390 | 384 | 389 | 51,000 | 389 |
| 1987-04-13 | 380 | 390 | 380 | 385 | 39,000 | 385 |
| 1987-04-10 | 395 | 398 | 380 | 385 | 54,000 | 385 |
| 1987-04-09 | 392 | 400 | 392 | 398 | 117,000 | 398 |
| 1987-04-08 | 380 | 391 | 380 | 384 | 134,000 | 384 |
| 1987-04-07 | 369 | 380 | 369 | 380 | 48,000 | 380 |
| 1987-04-06 | 369 | 374 | 369 | 369 | 50,000 | 369 |
| 1987-04-04 | 371 | 371 | 369 | 369 | 39,000 | 369 |
| 1987-04-03 | 369 | 372 | 369 | 372 | 57,000 | 372 |
| 1987-04-02 | 364 | 369 | 364 | 369 | 64,000 | 369 |
| 1987-04-01 | 367 | 368 | 364 | 364 | 70,000 | 364 |
| 1987-03-31 | 373 | 373 | 360 | 369 | 85,000 | 369 |
| 1987-03-30 | 376 | 380 | 370 | 374 | 93,000 | 374 |
| 1987-03-28 | 365 | 377 | 365 | 376 | 92,000 | 376 |
| 1987-03-27 | 370 | 380 | 370 | 370 | 174,000 | 370 |
| 1987-03-26 | 370 | 383 | 360 | 370 | 202,000 | 370 |
| 1987-03-25 | 355 | 368 | 355 | 356 | 110,000 | 356 |
| 1987-03-24 | 362 | 370 | 356 | 356 | 137,000 | 356 |
| 1987-03-23 | 347 | 360 | 347 | 354 | 181,000 | 354 |
| 1987-03-20 | 350 | 358 | 349 | 349 | 106,000 | 349 |
| 1987-03-19 | 342 | 352 | 338 | 341 | 155,000 | 341 |
| 1987-03-18 | 330 | 340 | 327 | 332 | 70,000 | 332 |
| 1987-03-17 | 329 | 330 | 326 | 329 | 44,000 | 329 |
| 1987-03-16 | 315 | 329 | 315 | 329 | 44,000 | 329 |
| 1987-03-13 | 311 | 330 | 310 | 310 | 109,000 | 310 |
| 1987-03-12 | 325 | 328 | 315 | 320 | 60,000 | 320 |
| 1987-03-11 | 310 | 310 | 307 | 310 | 44,000 | 310 |
| 1987-03-10 | 325 | 325 | 310 | 310 | 117,000 | 310 |
| 1987-03-09 | 330 | 330 | 325 | 325 | 9,000 | 325 |
| 1987-03-07 | 315 | 330 | 312 | 330 | 32,000 | 330 |
| 1987-03-06 | 310 | 325 | 310 | 310 | 19,000 | 310 |
| 1987-03-05 | 310 | 313 | 310 | 312 | 30,000 | 312 |
| 1987-03-04 | 319 | 319 | 310 | 312 | 58,000 | 312 |
| 1987-03-03 | 318 | 333 | 318 | 325 | 20,000 | 325 |
| 1987-03-02 | 315 | 333 | 310 | 320 | 75,000 | 320 |
| 1987-02-28 | 349 | 349 | 337 | 337 | 97,000 | 337 |
| 1987-02-27 | 311 | 360 | 311 | 347 | 295,000 | 347 |
| 1987-02-26 | 309 | 318 | 309 | 309 | 61,000 | 309 |
| 1987-02-25 | 296 | 300 | 296 | 297 | 102,000 | 297 |
| 1987-02-24 | 295 | 299 | 291 | 295 | 49,000 | 295 |
| 1987-02-23 | 292 | 295 | 292 | 292 | 31,000 | 292 |
| 1987-02-20 | 300 | 300 | 295 | 295 | 13,000 | 295 |
| 1987-02-19 | 293 | 305 | 293 | 300 | 45,000 | 300 |
| 1987-02-18 | 294 | 294 | 291 | 292 | 23,000 | 292 |
| 1987-02-17 | 290 | 290 | 290 | 290 | 19,000 | 290 |
| 1987-02-16 | 295 | 299 | 290 | 290 | 8,000 | 290 |
| 1987-02-13 | 300 | 300 | 290 | 290 | 23,000 | 290 |
| 1987-02-12 | 300 | 300 | 296 | 296 | 33,000 | 296 |
| 1987-02-10 | 290 | 295 | 286 | 290 | 40,000 | 290 |
| 1987-02-07 | 290 | 290 | 287 | 287 | 21,000 | 287 |
| 1987-02-06 | 290 | 290 | 287 | 290 | 4,000 | 290 |
| 1987-02-05 | 290 | 290 | 287 | 287 | 19,000 | 287 |
| 1987-02-04 | 290 | 290 | 287 | 287 | 21,000 | 287 |
| 1987-02-03 | 290 | 295 | 287 | 294 | 29,000 | 294 |
| 1987-02-02 | 295 | 295 | 290 | 290 | 30,000 | 290 |
| 1987-01-31 | 291 | 296 | 291 | 292 | 21,000 | 292 |
| 1987-01-30 | 305 | 305 | 288 | 290 | 50,000 | 290 |
| 1987-01-29 | 310 | 310 | 305 | 310 | 47,000 | 310 |
| 1987-01-28 | 305 | 320 | 305 | 310 | 39,000 | 310 |
| 1987-01-27 | 315 | 320 | 310 | 312 | 83,000 | 312 |
| 1987-01-26 | 305 | 310 | 300 | 310 | 41,000 | 310 |
| 1987-01-24 | 300 | 310 | 300 | 305 | 12,000 | 305 |
| 1987-01-23 | 293 | 305 | 293 | 300 | 47,000 | 300 |
| 1987-01-22 | 290 | 300 | 289 | 295 | 16,000 | 295 |
| 1987-01-21 | 282 | 287 | 282 | 287 | 13,000 | 287 |
| 1987-01-20 | 290 | 290 | 285 | 285 | 15,000 | 285 |
| 1987-01-19 | 287 | 292 | 287 | 290 | 10,000 | 290 |
| 1987-01-16 | 286 | 300 | 286 | 299 | 25,000 | 299 |
| 1987-01-14 | 280 | 286 | 280 | 282 | 22,000 | 282 |
| 1987-01-13 | 277 | 282 | 277 | 282 | 17,000 | 282 |
| 1987-01-12 | 290 | 290 | 275 | 275 | 32,000 | 275 |
| 1987-01-09 | 290 | 291 | 290 | 290 | 14,000 | 290 |
| 1987-01-08 | 298 | 298 | 287 | 290 | 17,000 | 290 |
| 1987-01-07 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1987-01-06 | 294 | 294 | 289 | 289 | 19,000 | 289 |
| 1987-01-05 | 290 | 298 | 289 | 298 | 68,000 | 298 |
分割・併合履歴 ： なし
