8077 トルク(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 640 | 659 | 640 | 659 | 7,000 | 659 |
| 1988-12-27 | 643 | 650 | 640 | 640 | 5,000 | 640 |
| 1988-12-26 | 650 | 650 | 621 | 621 | 14,000 | 621 |
| 1988-12-24 | 645 | 645 | 640 | 640 | 8,000 | 640 |
| 1988-12-23 | 665 | 665 | 646 | 646 | 15,000 | 646 |
| 1988-12-22 | 657 | 680 | 657 | 661 | 23,000 | 661 |
| 1988-12-21 | 650 | 665 | 650 | 660 | 14,000 | 660 |
| 1988-12-20 | 650 | 650 | 645 | 649 | 6,000 | 649 |
| 1988-12-19 | 651 | 653 | 649 | 650 | 11,000 | 650 |
| 1988-12-16 | 650 | 665 | 650 | 660 | 7,000 | 660 |
| 1988-12-15 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1988-12-14 | 650 | 670 | 650 | 670 | 8,000 | 670 |
| 1988-12-13 | 667 | 670 | 646 | 646 | 13,000 | 646 |
| 1988-12-12 | 670 | 673 | 670 | 673 | 7,000 | 673 |
| 1988-12-09 | 695 | 695 | 683 | 683 | 43,000 | 683 |
| 1988-12-08 | 695 | 700 | 690 | 690 | 10,000 | 690 |
| 1988-12-07 | 690 | 700 | 690 | 690 | 14,000 | 690 |
| 1988-12-06 | 695 | 695 | 692 | 692 | 4,000 | 692 |
| 1988-12-05 | 700 | 700 | 693 | 693 | 22,000 | 693 |
| 1988-12-03 | 690 | 700 | 690 | 700 | 25,000 | 700 |
| 1988-12-02 | 690 | 690 | 680 | 680 | 19,000 | 680 |
| 1988-12-01 | 680 | 680 | 665 | 680 | 19,000 | 680 |
| 1988-11-30 | 699 | 699 | 690 | 690 | 37,000 | 690 |
| 1988-11-29 | 677 | 700 | 677 | 699 | 32,000 | 699 |
| 1988-11-28 | 710 | 710 | 690 | 690 | 20,000 | 690 |
| 1988-11-26 | 702 | 715 | 700 | 710 | 38,000 | 710 |
| 1988-11-25 | 690 | 705 | 688 | 688 | 66,000 | 688 |
| 1988-11-24 | 698 | 703 | 680 | 680 | 59,000 | 680 |
| 1988-11-22 | 715 | 715 | 698 | 698 | 124,000 | 698 |
| 1988-11-21 | 648 | 653 | 641 | 645 | 144,000 | 645 |
| 1988-11-18 | 610 | 630 | 610 | 625 | 43,000 | 625 |
| 1988-11-17 | 604 | 610 | 604 | 605 | 12,000 | 605 |
| 1988-11-16 | 610 | 610 | 600 | 604 | 43,000 | 604 |
| 1988-11-15 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1988-11-14 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1988-11-11 | 610 | 610 | 600 | 600 | 38,000 | 600 |
| 1988-11-10 | 605 | 610 | 605 | 610 | 9,000 | 610 |
| 1988-11-09 | 612 | 612 | 600 | 612 | 27,000 | 612 |
| 1988-11-08 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 1988-11-07 | 615 | 615 | 600 | 600 | 46,000 | 600 |
| 1988-11-05 | 610 | 612 | 610 | 611 | 21,000 | 611 |
| 1988-11-04 | 623 | 623 | 600 | 610 | 61,000 | 610 |
| 1988-11-02 | 620 | 635 | 620 | 620 | 23,000 | 620 |
| 1988-11-01 | 627 | 627 | 626 | 626 | 10,000 | 626 |
| 1988-10-31 | 640 | 640 | 625 | 625 | 3,000 | 625 |
| 1988-10-29 | 640 | 640 | 625 | 640 | 15,000 | 640 |
| 1988-10-28 | 648 | 650 | 640 | 640 | 18,000 | 640 |
| 1988-10-27 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1988-10-26 | 650 | 650 | 631 | 631 | 26,000 | 631 |
| 1988-10-25 | 650 | 653 | 645 | 650 | 73,000 | 650 |
| 1988-10-24 | 670 | 670 | 650 | 650 | 3,000 | 650 |
| 1988-10-22 | 651 | 670 | 651 | 670 | 5,000 | 670 |
| 1988-10-21 | 670 | 670 | 650 | 650 | 10,000 | 650 |
| 1988-10-20 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1988-10-19 | 695 | 696 | 695 | 695 | 6,000 | 695 |
| 1988-10-18 | 715 | 715 | 690 | 700 | 42,000 | 700 |
| 1988-10-17 | 695 | 700 | 694 | 700 | 25,000 | 700 |
| 1988-10-14 | 605 | 645 | 603 | 645 | 24,000 | 645 |
| 1988-10-13 | 603 | 603 | 603 | 603 | 8,000 | 603 |
| 1988-10-12 | 600 | 605 | 600 | 602 | 8,000 | 602 |
| 1988-10-11 | 610 | 610 | 600 | 600 | 20,000 | 600 |
| 1988-10-07 | 620 | 620 | 605 | 605 | 17,000 | 605 |
| 1988-10-06 | 630 | 630 | 620 | 620 | 35,000 | 620 |
| 1988-10-05 | 640 | 640 | 630 | 630 | 15,000 | 630 |
| 1988-10-04 | 625 | 625 | 625 | 625 | 16,000 | 625 |
| 1988-10-03 | 690 | 690 | 662 | 665 | 9,000 | 665 |
| 1988-10-01 | 691 | 693 | 691 | 691 | 14,000 | 691 |
| 1988-09-30 | 720 | 720 | 705 | 705 | 2,000 | 705 |
| 1988-09-29 | 720 | 720 | 715 | 720 | 24,000 | 720 |
| 1988-09-28 | 721 | 721 | 718 | 720 | 11,000 | 720 |
| 1988-09-27 | 716 | 720 | 716 | 720 | 9,000 | 720 |
| 1988-09-26 | 722 | 722 | 720 | 720 | 9,000 | 720 |
| 1988-09-24 | 735 | 735 | 720 | 720 | 21,000 | 720 |
| 1988-09-22 | 720 | 735 | 720 | 735 | 35,000 | 735 |
| 1988-09-21 | 731 | 731 | 730 | 730 | 16,000 | 730 |
| 1988-09-20 | 760 | 762 | 745 | 745 | 25,000 | 745 |
| 1988-09-19 | 762 | 762 | 762 | 762 | 7,000 | 762 |
| 1988-09-16 | 765 | 770 | 761 | 761 | 15,000 | 761 |
| 1988-09-14 | 787 | 788 | 770 | 770 | 36,000 | 770 |
| 1988-09-13 | 800 | 800 | 782 | 786 | 13,000 | 786 |
| 1988-09-12 | 808 | 814 | 800 | 800 | 13,000 | 800 |
| 1988-09-09 | 805 | 805 | 800 | 800 | 42,000 | 800 |
| 1988-09-08 | 833 | 833 | 805 | 805 | 72,000 | 805 |
| 1988-09-07 | 815 | 839 | 814 | 833 | 138,000 | 833 |
| 1988-09-06 | 810 | 814 | 806 | 814 | 105,000 | 814 |
| 1988-09-05 | 800 | 810 | 800 | 805 | 49,000 | 805 |
| 1988-09-03 | 773 | 787 | 773 | 785 | 32,000 | 785 |
| 1988-09-02 | 766 | 773 | 766 | 773 | 25,000 | 773 |
| 1988-09-01 | 777 | 777 | 766 | 766 | 78,000 | 766 |
| 1988-08-31 | 778 | 779 | 771 | 777 | 64,000 | 777 |
| 1988-08-30 | 779 | 779 | 770 | 778 | 60,000 | 778 |
| 1988-08-29 | 770 | 781 | 770 | 775 | 41,000 | 775 |
| 1988-08-27 | 760 | 765 | 760 | 760 | 23,000 | 760 |
| 1988-08-26 | 777 | 777 | 753 | 753 | 26,000 | 753 |
| 1988-08-25 | 761 | 779 | 761 | 779 | 25,000 | 779 |
| 1988-08-24 | 789 | 789 | 760 | 760 | 10,000 | 760 |
| 1988-08-23 | 773 | 773 | 773 | 773 | 3,000 | 773 |
| 1988-08-22 | 795 | 795 | 773 | 773 | 43,000 | 773 |
| 1988-08-19 | 790 | 800 | 785 | 795 | 22,000 | 795 |
| 1988-08-18 | 800 | 800 | 785 | 790 | 30,000 | 790 |
| 1988-08-17 | 799 | 802 | 799 | 800 | 78,000 | 800 |
| 1988-08-16 | 795 | 801 | 787 | 801 | 22,000 | 801 |
| 1988-08-15 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1988-08-12 | 810 | 810 | 795 | 801 | 42,000 | 801 |
| 1988-08-11 | 780 | 815 | 780 | 815 | 22,000 | 815 |
| 1988-08-10 | 807 | 810 | 807 | 810 | 6,000 | 810 |
| 1988-08-09 | 800 | 810 | 800 | 810 | 8,000 | 810 |
| 1988-08-08 | 802 | 810 | 800 | 810 | 12,000 | 810 |
| 1988-08-06 | 801 | 819 | 801 | 819 | 9,000 | 819 |
| 1988-08-05 | 801 | 819 | 800 | 819 | 22,000 | 819 |
| 1988-08-04 | 820 | 825 | 810 | 825 | 35,000 | 825 |
| 1988-08-03 | 824 | 830 | 815 | 830 | 46,000 | 830 |
| 1988-08-02 | 815 | 827 | 799 | 827 | 73,000 | 827 |
| 1988-08-01 | 819 | 819 | 815 | 816 | 13,000 | 816 |
| 1988-07-30 | 812 | 815 | 801 | 815 | 13,000 | 815 |
| 1988-07-29 | 810 | 814 | 801 | 809 | 28,000 | 809 |
| 1988-07-28 | 811 | 820 | 809 | 809 | 78,000 | 809 |
| 1988-07-27 | 805 | 815 | 803 | 803 | 56,000 | 803 |
| 1988-07-26 | 790 | 805 | 790 | 804 | 18,000 | 804 |
| 1988-07-25 | 785 | 815 | 785 | 805 | 44,000 | 805 |
| 1988-07-23 | 760 | 795 | 760 | 785 | 35,000 | 785 |
| 1988-07-22 | 800 | 800 | 760 | 760 | 30,000 | 760 |
| 1988-07-21 | 835 | 835 | 820 | 820 | 15,000 | 820 |
| 1988-07-20 | 825 | 840 | 825 | 835 | 18,000 | 835 |
| 1988-07-19 | 850 | 860 | 830 | 855 | 25,000 | 855 |
| 1988-07-18 | 874 | 874 | 855 | 855 | 9,000 | 855 |
| 1988-07-15 | 850 | 880 | 850 | 880 | 60,000 | 880 |
| 1988-07-14 | 855 | 880 | 850 | 880 | 82,000 | 880 |
| 1988-07-13 | 850 | 890 | 850 | 864 | 98,000 | 864 |
| 1988-07-12 | 845 | 855 | 838 | 850 | 84,000 | 850 |
| 1988-07-11 | 835 | 840 | 825 | 840 | 133,000 | 840 |
| 1988-07-08 | 831 | 845 | 825 | 835 | 24,000 | 835 |
| 1988-07-07 | 830 | 835 | 826 | 830 | 68,000 | 830 |
| 1988-07-06 | 831 | 840 | 827 | 830 | 47,000 | 830 |
| 1988-07-05 | 831 | 845 | 824 | 845 | 28,000 | 845 |
| 1988-07-04 | 845 | 848 | 836 | 836 | 19,000 | 836 |
| 1988-07-02 | 850 | 850 | 845 | 850 | 53,000 | 850 |
| 1988-07-01 | 845 | 850 | 834 | 850 | 109,000 | 850 |
| 1988-06-30 | 816 | 860 | 816 | 850 | 97,000 | 850 |
| 1988-06-29 | 835 | 835 | 807 | 820 | 54,000 | 820 |
| 1988-06-28 | 801 | 805 | 800 | 801 | 46,000 | 801 |
| 1988-06-27 | 818 | 818 | 805 | 805 | 66,000 | 805 |
| 1988-06-25 | 820 | 825 | 819 | 820 | 26,000 | 820 |
| 1988-06-24 | 830 | 831 | 820 | 820 | 66,000 | 820 |
| 1988-06-23 | 840 | 840 | 830 | 830 | 77,000 | 830 |
| 1988-06-22 | 840 | 848 | 835 | 835 | 45,000 | 835 |
| 1988-06-21 | 850 | 850 | 830 | 830 | 56,000 | 830 |
| 1988-06-20 | 835 | 835 | 820 | 835 | 114,000 | 835 |
| 1988-06-17 | 835 | 835 | 815 | 826 | 125,000 | 826 |
| 1988-06-16 | 854 | 870 | 830 | 835 | 325,000 | 835 |
| 1988-06-15 | 850 | 865 | 850 | 850 | 119,000 | 850 |
| 1988-06-14 | 861 | 861 | 841 | 855 | 160,000 | 855 |
| 1988-06-13 | 879 | 880 | 867 | 870 | 267,000 | 870 |
| 1988-06-10 | 835 | 895 | 835 | 855 | 1,780,000 | 855 |
| 1988-06-09 | 800 | 830 | 791 | 830 | 213,000 | 830 |
| 1988-06-08 | 795 | 800 | 790 | 795 | 73,000 | 795 |
| 1988-06-07 | 781 | 800 | 781 | 790 | 112,000 | 790 |
| 1988-06-06 | 801 | 810 | 790 | 790 | 57,000 | 790 |
| 1988-06-04 | 820 | 820 | 809 | 810 | 73,000 | 810 |
| 1988-06-03 | 790 | 830 | 790 | 814 | 396,000 | 814 |
| 1988-06-02 | 771 | 788 | 771 | 785 | 114,000 | 785 |
| 1988-06-01 | 760 | 770 | 760 | 770 | 82,000 | 770 |
| 1988-05-31 | 760 | 765 | 755 | 760 | 95,000 | 760 |
| 1988-05-30 | 785 | 790 | 755 | 768 | 98,000 | 768 |
| 1988-05-28 | 800 | 800 | 787 | 790 | 114,000 | 790 |
| 1988-05-27 | 825 | 825 | 790 | 804 | 163,000 | 804 |
| 1988-05-26 | 800 | 830 | 800 | 820 | 478,000 | 820 |
| 1988-05-25 | 770 | 780 | 760 | 780 | 106,000 | 780 |
| 1988-05-24 | 780 | 780 | 762 | 770 | 67,000 | 770 |
| 1988-05-23 | 790 | 790 | 772 | 772 | 143,000 | 772 |
| 1988-05-20 | 790 | 800 | 775 | 797 | 657,000 | 797 |
| 1988-05-19 | 785 | 790 | 777 | 788 | 236,000 | 788 |
| 1988-05-18 | 750 | 790 | 741 | 788 | 368,000 | 788 |
| 1988-05-17 | 745 | 745 | 735 | 740 | 115,000 | 740 |
| 1988-05-16 | 780 | 780 | 745 | 755 | 119,000 | 755 |
| 1988-05-13 | 760 | 780 | 755 | 780 | 368,000 | 780 |
| 1988-05-12 | 745 | 755 | 730 | 755 | 236,000 | 755 |
| 1988-05-11 | 770 | 775 | 740 | 760 | 413,000 | 760 |
| 1988-05-10 | 700 | 770 | 692 | 765 | 1,055,000 | 765 |
| 1988-05-09 | 694 | 700 | 688 | 700 | 199,000 | 700 |
| 1988-05-07 | 690 | 691 | 680 | 690 | 157,000 | 690 |
| 1988-05-06 | 680 | 710 | 673 | 690 | 499,000 | 690 |
| 1988-05-02 | 615 | 689 | 610 | 675 | 625,000 | 675 |
| 1988-04-30 | 600 | 615 | 595 | 610 | 169,000 | 610 |
| 1988-04-28 | 615 | 615 | 603 | 603 | 194,000 | 603 |
| 1988-04-27 | 600 | 619 | 580 | 615 | 619,000 | 615 |
| 1988-04-26 | 550 | 605 | 550 | 605 | 562,000 | 605 |
| 1988-04-25 | 550 | 555 | 540 | 555 | 87,000 | 555 |
| 1988-04-23 | 530 | 550 | 530 | 550 | 108,000 | 550 |
| 1988-04-22 | 536 | 536 | 530 | 530 | 35,000 | 530 |
| 1988-04-21 | 535 | 536 | 535 | 536 | 22,000 | 536 |
| 1988-04-20 | 535 | 540 | 531 | 531 | 50,000 | 531 |
| 1988-04-19 | 540 | 540 | 535 | 540 | 85,000 | 540 |
| 1988-04-18 | 540 | 540 | 535 | 535 | 36,000 | 535 |
| 1988-04-15 | 535 | 540 | 530 | 540 | 33,000 | 540 |
| 1988-04-14 | 537 | 544 | 535 | 536 | 27,000 | 536 |
| 1988-04-13 | 550 | 550 | 535 | 540 | 63,000 | 540 |
| 1988-04-12 | 535 | 554 | 531 | 541 | 142,000 | 541 |
| 1988-04-11 | 505 | 530 | 505 | 530 | 107,000 | 530 |
| 1988-04-08 | 505 | 505 | 501 | 503 | 12,000 | 503 |
| 1988-04-07 | 505 | 505 | 500 | 500 | 24,000 | 500 |
| 1988-04-06 | 500 | 505 | 498 | 501 | 24,000 | 501 |
| 1988-04-05 | 498 | 500 | 498 | 498 | 13,000 | 498 |
| 1988-04-04 | 503 | 504 | 500 | 500 | 17,000 | 500 |
| 1988-04-02 | 500 | 500 | 498 | 498 | 13,000 | 498 |
| 1988-04-01 | 500 | 504 | 500 | 504 | 18,000 | 504 |
| 1988-03-31 | 500 | 505 | 500 | 500 | 12,000 | 500 |
| 1988-03-30 | 498 | 500 | 498 | 500 | 12,000 | 500 |
| 1988-03-29 | 500 | 500 | 497 | 497 | 24,000 | 497 |
| 1988-03-28 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1988-03-26 | 498 | 504 | 497 | 497 | 10,000 | 497 |
| 1988-03-25 | 505 | 505 | 497 | 504 | 21,000 | 504 |
| 1988-03-24 | 500 | 505 | 498 | 498 | 36,000 | 498 |
| 1988-03-23 | 503 | 503 | 499 | 500 | 7,000 | 500 |
| 1988-03-22 | 498 | 505 | 498 | 498 | 13,000 | 498 |
| 1988-03-18 | 496 | 497 | 496 | 497 | 9,000 | 497 |
| 1988-03-17 | 497 | 497 | 491 | 491 | 17,000 | 491 |
| 1988-03-16 | 500 | 500 | 495 | 497 | 13,000 | 497 |
| 1988-03-15 | 505 | 505 | 500 | 500 | 31,000 | 500 |
| 1988-03-14 | 510 | 510 | 505 | 505 | 32,000 | 505 |
| 1988-03-11 | 512 | 512 | 505 | 505 | 52,000 | 505 |
| 1988-03-10 | 510 | 510 | 507 | 508 | 26,000 | 508 |
| 1988-03-09 | 504 | 507 | 504 | 505 | 16,000 | 505 |
| 1988-03-08 | 509 | 509 | 504 | 504 | 16,000 | 504 |
| 1988-03-07 | 510 | 510 | 509 | 509 | 12,000 | 509 |
| 1988-03-05 | 505 | 505 | 504 | 504 | 10,000 | 504 |
| 1988-03-04 | 515 | 515 | 515 | 515 | 28,000 | 515 |
| 1988-03-03 | 515 | 525 | 515 | 515 | 20,000 | 515 |
| 1988-03-02 | 527 | 527 | 520 | 522 | 17,000 | 522 |
| 1988-03-01 | 500 | 510 | 493 | 505 | 33,000 | 505 |
| 1988-02-29 | 511 | 520 | 511 | 511 | 14,000 | 511 |
| 1988-02-27 | 511 | 513 | 511 | 513 | 9,000 | 513 |
| 1988-02-26 | 513 | 517 | 511 | 511 | 54,000 | 511 |
| 1988-02-25 | 532 | 532 | 516 | 516 | 20,000 | 516 |
| 1988-02-24 | 535 | 540 | 527 | 532 | 102,000 | 532 |
| 1988-02-23 | 516 | 539 | 515 | 535 | 103,000 | 535 |
| 1988-02-22 | 475 | 531 | 474 | 518 | 139,000 | 518 |
| 1988-02-19 | 465 | 473 | 465 | 473 | 17,000 | 473 |
| 1988-02-18 | 474 | 474 | 465 | 465 | 14,000 | 465 |
| 1988-02-17 | 473 | 475 | 473 | 474 | 17,000 | 474 |
| 1988-02-16 | 478 | 478 | 473 | 475 | 10,000 | 475 |
| 1988-02-15 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1988-02-12 | 467 | 470 | 465 | 465 | 7,000 | 465 |
| 1988-02-10 | 478 | 478 | 465 | 465 | 15,000 | 465 |
| 1988-02-09 | 476 | 477 | 476 | 476 | 4,000 | 476 |
| 1988-02-08 | 475 | 478 | 475 | 478 | 19,000 | 478 |
| 1988-02-06 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 1988-02-05 | 470 | 470 | 470 | 470 | 32,000 | 470 |
| 1988-02-04 | 465 | 465 | 460 | 465 | 27,000 | 465 |
| 1988-02-03 | 475 | 475 | 460 | 461 | 57,000 | 461 |
| 1988-02-02 | 478 | 478 | 470 | 475 | 17,000 | 475 |
| 1988-02-01 | 466 | 475 | 465 | 470 | 16,000 | 470 |
| 1988-01-30 | 460 | 466 | 460 | 460 | 28,000 | 460 |
| 1988-01-29 | 459 | 459 | 458 | 459 | 22,000 | 459 |
| 1988-01-28 | 453 | 460 | 453 | 453 | 21,000 | 453 |
| 1988-01-27 | 452 | 455 | 450 | 455 | 5,000 | 455 |
| 1988-01-26 | 470 | 473 | 460 | 460 | 9,000 | 460 |
| 1988-01-25 | 455 | 457 | 445 | 457 | 24,000 | 457 |
| 1988-01-23 | 445 | 455 | 445 | 445 | 17,000 | 445 |
| 1988-01-22 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1988-01-21 | 445 | 445 | 441 | 442 | 16,000 | 442 |
| 1988-01-20 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1988-01-19 | 450 | 450 | 440 | 440 | 11,000 | 440 |
| 1988-01-18 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1988-01-14 | 440 | 442 | 440 | 440 | 11,000 | 440 |
| 1988-01-13 | 442 | 442 | 440 | 440 | 30,000 | 440 |
| 1988-01-12 | 442 | 442 | 442 | 442 | 6,000 | 442 |
| 1988-01-11 | 440 | 445 | 440 | 445 | 6,000 | 445 |
| 1988-01-08 | 450 | 451 | 442 | 442 | 33,000 | 442 |
| 1988-01-07 | 450 | 450 | 448 | 448 | 6,000 | 448 |
| 1988-01-06 | 449 | 450 | 447 | 447 | 7,000 | 447 |
| 1988-01-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1988-01-04 | 459 | 459 | 459 | 459 | 11,000 | 459 |
分割・併合履歴 ： なし
