8077 トルク(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,000	1,000	995	1,000	10,000	1,000
1989-12-28	1,000	1,000	990	1,000	28,000	1,000
1989-12-27	1,000	1,000	980	980	19,000	980
1989-12-26	990	1,010	990	1,010	29,000	1,010
1989-12-25	1,010	1,010	985	985	19,000	985
1989-12-22	1,000	1,010	1,000	1,000	68,000	1,000
1989-12-21	1,020	1,020	1,000	1,000	58,000	1,000
1989-12-20	1,000	1,020	1,000	1,020	141,000	1,020
1989-12-19	1,000	1,000	980	980	49,000	980
1989-12-18	1,030	1,030	1,000	1,000	149,000	1,000
1989-12-15	975	1,030	975	1,030	263,000	1,030
1989-12-14	975	975	970	971	29,000	971
1989-12-13	975	980	970	975	36,000	975
1989-12-12	970	980	970	975	48,000	975
1989-12-11	969	982	969	970	52,000	970
1989-12-08	971	971	960	962	66,000	962
1989-12-07	980	989	970	970	59,000	970
1989-12-06	985	990	980	986	64,000	986
1989-12-05	1,000	1,000	975	975	44,000	975
1989-12-04	962	999	961	995	43,000	995
1989-12-01	971	976	955	961	47,000	961
1989-11-30	970	971	965	971	35,000	971
1989-11-29	970	975	965	975	41,000	975
1989-11-28	990	990	963	970	67,000	970
1989-11-27	980	1,000	980	990	66,000	990
1989-11-24	1,010	1,010	985	985	116,000	985
1989-11-22	1,010	1,020	1,000	1,010	99,000	1,010
1989-11-21	1,010	1,030	1,000	1,010	163,000	1,010
1989-11-20	1,020	1,040	1,000	1,000	447,000	1,000
1989-11-17	970	1,020	962	999	776,000	999
1989-11-16	969	970	950	950	55,000	950
1989-11-15	927	978	923	970	194,000	970
1989-11-14	940	940	927	930	32,000	930
1989-11-13	931	948	926	930	27,000	930
1989-11-10	950	955	926	926	53,000	926
1989-11-09	969	975	940	940	154,000	940
1989-11-08	920	970	920	959	267,000	959
1989-11-07	905	918	905	916	85,000	916
1989-11-06	897	910	897	905	25,000	905
1989-11-02	915	915	901	902	67,000	902
1989-11-01	910	914	907	910	53,000	910
1989-10-31	914	915	906	910	40,000	910
1989-10-30	915	915	906	914	36,000	914
1989-10-27	930	930	905	915	170,000	915
1989-10-26	896	920	896	920	122,000	920
1989-10-25	895	900	885	890	244,000	890
1989-10-24	912	917	881	895	109,000	895
1989-10-23	920	930	915	922	172,000	922
1989-10-20	880	900	876	895	117,000	895
1989-10-19	870	875	865	875	27,000	875
1989-10-18	875	885	863	863	33,000	863
1989-10-17	875	885	870	870	29,000	870
1989-10-16	865	880	865	870	55,000	870
1989-10-13	895	900	895	896	133,000	896
1989-10-12	902	905	891	902	136,000	902
1989-10-11	910	913	906	907	112,000	907
1989-10-09	910	915	905	910	99,000	910
1989-10-06	913	920	895	912	319,000	912
1989-10-05	890	925	886	913	515,000	913
1989-10-04	875	885	875	885	159,000	885
1989-10-03	880	880	870	872	128,000	872
1989-10-02	850	871	850	866	91,000	866
1989-09-29	854	859	841	845	103,000	845
1989-09-28	845	855	845	854	166,000	854
1989-09-27	815	850	813	840	202,000	840
1989-09-26	805	819	800	819	87,000	819
1989-09-25	805	805	800	805	32,000	805
1989-09-22	800	805	800	805	46,000	805
1989-09-21	800	800	795	800	42,000	800
1989-09-20	800	800	790	795	34,000	795
1989-09-19	800	800	796	798	16,000	798
1989-09-18	800	800	797	797	14,000	797
1989-09-14	795	802	795	802	39,000	802
1989-09-13	796	804	792	793	24,000	793
1989-09-12	800	804	790	803	14,000	803
1989-09-11	792	800	785	790	12,000	790
1989-09-08	799	806	796	797	27,000	797
1989-09-07	795	800	795	799	13,000	799
1989-09-06	810	810	790	790	5,000	790
1989-09-05	785	800	780	800	53,000	800
1989-09-04	790	795	780	785	23,000	785
1989-09-01	812	812	795	795	13,000	795
1989-08-31	810	814	810	814	35,000	814
1989-08-30	820	820	810	810	45,000	810
1989-08-29	812	815	810	814	31,000	814
1989-08-28	820	820	811	811	25,000	811
1989-08-25	825	825	816	820	100,000	820
1989-08-24	820	830	815	818	226,000	818
1989-08-23	800	820	800	808	246,000	808
1989-08-22	790	795	785	795	127,000	795
1989-08-21	785	790	780	785	11,000	785
1989-08-18	780	787	780	780	31,000	780
1989-08-17	779	787	770	780	21,000	780
1989-08-16	783	788	775	775	14,000	775
1989-08-15	788	788	775	783	10,000	783
1989-08-14	772	783	770	783	19,000	783
1989-08-11	790	790	770	770	37,000	770
1989-08-10	786	787	785	786	17,000	786
1989-08-09	795	795	785	786	37,000	786
1989-08-08	795	795	780	794	49,000	794
1989-08-07	790	795	788	795	34,000	795
1989-08-04	780	790	770	790	28,000	790
1989-08-03	780	780	770	779	20,000	779
1989-08-02	775	788	775	788	33,000	788
1989-08-01	800	800	783	790	102,000	790
1989-07-31	788	800	788	795	56,000	795
1989-07-28	780	783	770	775	42,000	775
1989-07-27	760	780	760	775	41,000	775
1989-07-26	740	750	740	750	10,000	750
1989-07-25	725	730	724	726	17,000	726
1989-07-24	723	730	723	730	4,000	730
1989-07-21	723	724	723	723	10,000	723
1989-07-20	721	723	721	723	4,000	723
1989-07-19	730	730	720	720	15,000	720
1989-07-18	725	725	720	721	29,000	721
1989-07-17	722	726	721	725	14,000	725
1989-07-14	740	740	721	721	17,000	721
1989-07-13	730	740	730	740	23,000	740
1989-07-12	725	730	722	722	25,000	722
1989-07-11	728	728	722	725	19,000	725
1989-07-10	730	730	721	721	13,000	721
1989-07-07	730	730	725	730	14,000	730
1989-07-06	728	730	725	730	15,000	730
1989-07-05	728	730	728	728	6,000	728
1989-07-04	725	725	725	725	3,000	725
1989-07-03	731	731	720	720	13,000	720
1989-06-30	730	734	730	734	8,000	734
1989-06-29	731	735	731	735	9,000	735
1989-06-28	730	730	729	730	23,000	730
1989-06-27	740	740	730	730	13,000	730
1989-06-26	740	740	725	725	80,000	725
1989-06-23	740	740	735	735	10,000	735
1989-06-22	735	735	730	731	16,000	731
1989-06-21	750	750	730	730	9,000	730
1989-06-20	730	730	725	730	6,000	730
1989-06-19	735	735	720	720	8,000	720
1989-06-16	730	736	730	730	18,000	730
1989-06-15	750	750	740	749	23,000	749
1989-06-14	750	751	750	750	23,000	750
1989-06-13	750	751	750	750	19,000	750
1989-06-12	751	755	750	751	23,000	751
1989-06-09	750	755	750	753	24,000	753
1989-06-08	755	757	750	750	19,000	750
1989-06-07	750	755	750	755	23,000	755
1989-06-06	760	760	760	760	26,000	760
1989-06-05	760	765	760	764	24,000	764
1989-06-02	770	771	762	768	30,000	768
1989-06-01	781	781	777	777	31,000	777
1989-05-31	785	790	781	782	5,000	782
1989-05-30	790	790	781	785	23,000	785
1989-05-29	790	790	780	790	28,000	790
1989-05-26	790	792	785	785	43,000	785
1989-05-25	800	800	777	777	46,000	777
1989-05-24	795	800	780	796	91,000	796
1989-05-23	800	800	795	795	56,000	795
1989-05-22	805	810	800	800	53,000	800
1989-05-19	805	805	798	798	94,000	798
1989-05-18	820	820	805	805	170,000	805
1989-05-17	800	820	790	820	336,000	820
1989-05-16	770	800	770	800	190,000	800
1989-05-15	771	779	770	770	69,000	770
1989-05-12	766	770	765	770	80,000	770
1989-05-11	765	770	765	766	50,000	766
1989-05-10	763	774	763	765	77,000	765
1989-05-09	764	775	763	766	107,000	766
1989-05-08	785	785	763	778	170,000	778
1989-05-02	740	760	735	760	270,000	760
1989-05-01	725	730	725	730	36,000	730
1989-04-28	721	729	721	725	34,000	725
1989-04-27	720	725	720	720	20,000	720
1989-04-26	720	720	718	720	34,000	720
1989-04-25	725	725	720	720	10,000	720
1989-04-24	720	729	720	729	34,000	729
1989-04-21	720	725	720	721	11,000	721
1989-04-20	729	729	720	729	6,000	729
1989-04-19	730	730	720	729	42,000	729
1989-04-18	725	725	718	725	19,000	725
1989-04-17	720	725	717	718	33,000	718
1989-04-14	720	720	708	713	40,000	713
1989-04-13	720	720	720	720	6,000	720
1989-04-12	730	730	725	725	13,000	725
1989-04-11	730	730	725	725	14,000	725
1989-04-10	730	730	720	730	28,000	730
1989-04-07	719	725	715	725	39,000	725
1989-04-06	700	720	700	715	16,000	715
1989-04-05	685	685	680	680	57,000	680
1989-04-04	703	703	678	680	32,000	680
1989-04-03	713	713	695	703	13,000	703
1989-03-31	720	720	710	710	12,000	710
1989-03-30	700	710	700	710	11,000	710
1989-03-29	745	745	745	745	27,000	745
1989-03-28	660	661	660	661	11,000	661
1989-03-27	650	655	647	655	96,000	655
1989-03-24	680	680	670	670	16,000	670
1989-03-23	690	690	685	685	11,000	685
1989-03-22	707	707	685	685	18,000	685
1989-03-20	685	710	679	710	32,000	710
1989-03-17	685	685	683	683	18,000	683
1989-03-16	687	692	685	685	6,000	685
1989-03-15	683	685	683	685	18,000	685
1989-03-13	678	683	678	683	4,000	683
1989-03-10	681	689	681	689	16,000	689
1989-03-09	685	700	685	700	12,000	700
1989-03-08	682	685	682	685	7,000	685
1989-03-07	680	685	680	681	17,000	681
1989-03-06	690	690	681	681	13,000	681
1989-03-03	695	697	685	685	7,000	685
1989-03-02	697	697	695	695	7,000	695
1989-03-01	705	705	700	700	11,000	700
1989-02-28	680	710	680	710	37,000	710
1989-02-27	660	670	660	669	54,000	669
1989-02-23	700	700	686	686	30,000	686
1989-02-22	707	710	695	695	45,000	695
1989-02-21	707	710	707	707	10,000	707
1989-02-20	710	715	705	706	23,000	706
1989-02-17	715	715	705	705	14,000	705
1989-02-16	711	711	700	710	28,000	710
1989-02-15	710	711	710	711	14,000	711
1989-02-14	718	718	710	710	14,000	710
1989-02-13	720	720	700	710	9,000	710
1989-02-10	730	734	730	730	21,000	730
1989-02-09	735	735	735	735	23,000	735
1989-02-08	749	750	740	740	16,000	740
1989-02-07	743	745	730	730	25,000	730
1989-02-06	740	743	738	743	31,000	743
1989-02-03	740	742	739	739	48,000	739
1989-02-02	740	740	735	739	31,000	739
1989-02-01	741	745	740	740	18,000	740
1989-01-31	740	748	739	741	36,000	741
1989-01-30	740	740	735	738	26,000	738
1989-01-28	730	735	730	733	20,000	733
1989-01-27	745	745	726	735	29,000	735
1989-01-26	715	758	710	758	127,000	758
1989-01-25	703	715	703	710	9,000	710
1989-01-24	705	719	701	701	34,000	701
1989-01-23	699	701	699	701	63,000	701
1989-01-20	710	710	681	681	39,000	681
1989-01-19	719	720	700	705	48,000	705
1989-01-18	685	710	683	706	37,000	706
1989-01-17	685	687	680	681	38,000	681
1989-01-13	675	682	672	675	35,000	675
1989-01-12	685	690	682	682	30,000	682
1989-01-11	652	678	650	678	49,000	678
1989-01-10	650	650	645	650	57,000	650
1989-01-09	640	650	640	645	23,000	645
1989-01-06	640	640	640	640	11,000	640
1989-01-05	650	650	647	647	12,000	647
1989-01-04	650	650	650	650	1,000	650

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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