8077 トルク(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1990-12-27 | 620 | 623 | 620 | 623 | 9,000 | 623 |
| 1990-12-26 | 635 | 635 | 631 | 631 | 3,000 | 631 |
| 1990-12-25 | 660 | 660 | 651 | 651 | 22,000 | 651 |
| 1990-12-21 | 665 | 675 | 665 | 665 | 8,000 | 665 |
| 1990-12-20 | 700 | 705 | 675 | 690 | 120,000 | 690 |
| 1990-12-19 | 710 | 710 | 705 | 705 | 8,000 | 705 |
| 1990-12-18 | 719 | 719 | 710 | 710 | 6,000 | 710 |
| 1990-12-17 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1990-12-14 | 710 | 720 | 710 | 720 | 9,000 | 720 |
| 1990-12-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1990-12-12 | 685 | 700 | 680 | 700 | 16,000 | 700 |
| 1990-12-11 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1990-12-10 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1990-12-07 | 625 | 635 | 625 | 635 | 20,000 | 635 |
| 1990-12-06 | 620 | 625 | 610 | 625 | 21,000 | 625 |
| 1990-12-05 | 610 | 625 | 590 | 610 | 41,000 | 610 |
| 1990-12-04 | 635 | 635 | 620 | 625 | 48,000 | 625 |
| 1990-12-03 | 635 | 635 | 635 | 635 | 23,000 | 635 |
| 1990-11-30 | 650 | 650 | 620 | 620 | 26,000 | 620 |
| 1990-11-29 | 670 | 675 | 670 | 675 | 11,000 | 675 |
| 1990-11-28 | 700 | 700 | 675 | 675 | 24,000 | 675 |
| 1990-11-27 | 699 | 700 | 699 | 699 | 18,000 | 699 |
| 1990-11-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1990-11-22 | 715 | 715 | 709 | 710 | 20,000 | 710 |
| 1990-11-21 | 740 | 740 | 725 | 725 | 68,000 | 725 |
| 1990-11-20 | 730 | 730 | 715 | 730 | 5,000 | 730 |
| 1990-11-19 | 740 | 740 | 730 | 740 | 14,000 | 740 |
| 1990-11-16 | 750 | 760 | 721 | 721 | 54,000 | 721 |
| 1990-11-15 | 745 | 747 | 745 | 747 | 28,000 | 747 |
| 1990-11-14 | 740 | 750 | 740 | 750 | 20,000 | 750 |
| 1990-11-13 | 745 | 745 | 735 | 735 | 25,000 | 735 |
| 1990-11-09 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1990-11-08 | 780 | 780 | 750 | 750 | 3,000 | 750 |
| 1990-11-07 | 785 | 785 | 780 | 780 | 5,000 | 780 |
| 1990-11-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1990-11-05 | 791 | 795 | 791 | 795 | 3,000 | 795 |
| 1990-11-02 | 785 | 785 | 785 | 785 | 9,000 | 785 |
| 1990-11-01 | 835 | 835 | 830 | 830 | 23,000 | 830 |
| 1990-10-31 | 837 | 837 | 820 | 825 | 15,000 | 825 |
| 1990-10-30 | 850 | 850 | 837 | 837 | 9,000 | 837 |
| 1990-10-29 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1990-10-26 | 810 | 865 | 810 | 865 | 23,000 | 865 |
| 1990-10-25 | 760 | 800 | 755 | 800 | 31,000 | 800 |
| 1990-10-24 | 760 | 760 | 760 | 760 | 33,000 | 760 |
| 1990-10-23 | 799 | 799 | 785 | 785 | 30,000 | 785 |
| 1990-10-22 | 780 | 799 | 780 | 799 | 26,000 | 799 |
| 1990-10-19 | 735 | 765 | 735 | 765 | 25,000 | 765 |
| 1990-10-18 | 700 | 703 | 700 | 703 | 15,000 | 703 |
| 1990-10-17 | 685 | 691 | 685 | 691 | 41,000 | 691 |
| 1990-10-16 | 685 | 689 | 685 | 687 | 29,000 | 687 |
| 1990-10-15 | 675 | 687 | 675 | 687 | 14,000 | 687 |
| 1990-10-12 | 675 | 680 | 675 | 680 | 11,000 | 680 |
| 1990-10-11 | 680 | 685 | 675 | 685 | 36,000 | 685 |
| 1990-10-09 | 670 | 680 | 665 | 680 | 39,000 | 680 |
| 1990-10-08 | 670 | 670 | 670 | 670 | 13,000 | 670 |
| 1990-10-05 | 650 | 661 | 650 | 660 | 35,000 | 660 |
| 1990-10-04 | 630 | 650 | 630 | 640 | 36,000 | 640 |
| 1990-10-03 | 620 | 630 | 613 | 630 | 32,000 | 630 |
| 1990-10-02 | 605 | 620 | 590 | 615 | 58,000 | 615 |
| 1990-09-28 | 665 | 665 | 660 | 660 | 80,000 | 660 |
| 1990-09-26 | 725 | 731 | 700 | 700 | 18,000 | 700 |
| 1990-09-25 | 751 | 753 | 745 | 753 | 10,000 | 753 |
| 1990-09-21 | 760 | 760 | 750 | 760 | 13,000 | 760 |
| 1990-09-20 | 771 | 780 | 760 | 780 | 19,000 | 780 |
| 1990-09-19 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1990-09-18 | 781 | 781 | 772 | 780 | 10,000 | 780 |
| 1990-09-17 | 780 | 790 | 780 | 780 | 10,000 | 780 |
| 1990-09-14 | 810 | 810 | 790 | 790 | 20,000 | 790 |
| 1990-09-13 | 810 | 810 | 810 | 810 | 14,000 | 810 |
| 1990-09-12 | 820 | 820 | 800 | 810 | 5,000 | 810 |
| 1990-09-11 | 810 | 825 | 810 | 820 | 12,000 | 820 |
| 1990-09-10 | 780 | 780 | 780 | 780 | 21,000 | 780 |
| 1990-09-07 | 795 | 795 | 770 | 785 | 11,000 | 785 |
| 1990-09-06 | 800 | 800 | 785 | 795 | 28,000 | 795 |
| 1990-09-05 | 820 | 820 | 790 | 800 | 15,000 | 800 |
| 1990-09-04 | 850 | 850 | 830 | 830 | 6,000 | 830 |
| 1990-09-03 | 853 | 860 | 853 | 860 | 4,000 | 860 |
| 1990-08-31 | 825 | 825 | 800 | 820 | 14,000 | 820 |
| 1990-08-30 | 810 | 817 | 790 | 790 | 31,000 | 790 |
| 1990-08-29 | 809 | 820 | 809 | 810 | 26,000 | 810 |
| 1990-08-28 | 815 | 820 | 800 | 800 | 59,000 | 800 |
| 1990-08-27 | 795 | 805 | 780 | 780 | 45,000 | 780 |
| 1990-08-24 | 820 | 820 | 795 | 800 | 29,000 | 800 |
| 1990-08-23 | 870 | 870 | 830 | 830 | 24,000 | 830 |
| 1990-08-22 | 900 | 900 | 855 | 879 | 26,000 | 879 |
| 1990-08-21 | 900 | 905 | 900 | 905 | 39,000 | 905 |
| 1990-08-20 | 902 | 910 | 900 | 900 | 30,000 | 900 |
| 1990-08-17 | 930 | 930 | 910 | 910 | 59,000 | 910 |
| 1990-08-16 | 925 | 940 | 925 | 940 | 35,000 | 940 |
| 1990-08-15 | 890 | 925 | 890 | 925 | 30,000 | 925 |
| 1990-08-14 | 870 | 875 | 860 | 875 | 28,000 | 875 |
| 1990-08-13 | 875 | 875 | 875 | 875 | 10,000 | 875 |
| 1990-08-10 | 970 | 971 | 959 | 959 | 14,000 | 959 |
| 1990-08-09 | 965 | 980 | 965 | 966 | 15,000 | 966 |
| 1990-08-08 | 940 | 975 | 930 | 960 | 25,000 | 960 |
| 1990-08-07 | 920 | 950 | 920 | 950 | 43,000 | 950 |
| 1990-08-06 | 1,040 | 1,040 | 990 | 996 | 28,000 | 996 |
| 1990-08-03 | 1,100 | 1,100 | 1,050 | 1,050 | 47,000 | 1,050 |
| 1990-08-02 | 1,110 | 1,120 | 1,090 | 1,100 | 43,000 | 1,100 |
| 1990-08-01 | 1,130 | 1,170 | 1,130 | 1,130 | 170,000 | 1,130 |
| 1990-07-31 | 1,040 | 1,120 | 1,040 | 1,120 | 134,000 | 1,120 |
| 1990-07-30 | 1,090 | 1,090 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1990-07-27 | 1,090 | 1,130 | 1,090 | 1,100 | 49,000 | 1,100 |
| 1990-07-26 | 1,100 | 1,110 | 1,090 | 1,100 | 48,000 | 1,100 |
| 1990-07-25 | 1,080 | 1,100 | 1,070 | 1,100 | 53,000 | 1,100 |
| 1990-07-24 | 1,090 | 1,100 | 1,070 | 1,090 | 41,000 | 1,090 |
| 1990-07-23 | 1,120 | 1,120 | 1,100 | 1,100 | 48,000 | 1,100 |
| 1990-07-20 | 1,140 | 1,150 | 1,120 | 1,120 | 53,000 | 1,120 |
| 1990-07-19 | 1,140 | 1,180 | 1,130 | 1,170 | 130,000 | 1,170 |
| 1990-07-18 | 1,120 | 1,140 | 1,110 | 1,120 | 46,000 | 1,120 |
| 1990-07-17 | 1,150 | 1,150 | 1,110 | 1,130 | 139,000 | 1,130 |
| 1990-07-16 | 1,200 | 1,200 | 1,160 | 1,160 | 73,000 | 1,160 |
| 1990-07-13 | 1,150 | 1,200 | 1,150 | 1,190 | 286,000 | 1,190 |
| 1990-07-12 | 1,160 | 1,170 | 1,150 | 1,150 | 127,000 | 1,150 |
| 1990-07-11 | 1,150 | 1,180 | 1,140 | 1,150 | 202,000 | 1,150 |
| 1990-07-10 | 1,210 | 1,220 | 1,140 | 1,140 | 480,000 | 1,140 |
| 1990-07-09 | 1,130 | 1,200 | 1,120 | 1,200 | 714,000 | 1,200 |
| 1990-07-06 | 1,070 | 1,130 | 1,060 | 1,130 | 567,000 | 1,130 |
| 1990-07-05 | 1,090 | 1,090 | 1,060 | 1,070 | 261,000 | 1,070 |
| 1990-07-04 | 1,080 | 1,100 | 1,060 | 1,090 | 570,000 | 1,090 |
| 1990-07-03 | 965 | 1,020 | 965 | 1,020 | 130,000 | 1,020 |
| 1990-07-02 | 950 | 960 | 940 | 960 | 54,000 | 960 |
| 1990-06-29 | 915 | 930 | 913 | 925 | 53,000 | 925 |
| 1990-06-28 | 915 | 925 | 915 | 915 | 16,000 | 915 |
| 1990-06-27 | 905 | 916 | 900 | 912 | 27,000 | 912 |
| 1990-06-26 | 911 | 911 | 900 | 900 | 22,000 | 900 |
| 1990-06-25 | 921 | 921 | 910 | 913 | 24,000 | 913 |
| 1990-06-22 | 940 | 940 | 916 | 916 | 29,000 | 916 |
| 1990-06-21 | 959 | 959 | 921 | 935 | 27,000 | 935 |
| 1990-06-20 | 935 | 965 | 930 | 955 | 51,000 | 955 |
| 1990-06-19 | 941 | 950 | 935 | 935 | 42,000 | 935 |
| 1990-06-18 | 940 | 940 | 930 | 940 | 36,000 | 940 |
| 1990-06-15 | 950 | 950 | 920 | 928 | 33,000 | 928 |
| 1990-06-14 | 950 | 950 | 941 | 941 | 36,000 | 941 |
| 1990-06-13 | 910 | 930 | 900 | 930 | 36,000 | 930 |
| 1990-06-12 | 920 | 920 | 910 | 910 | 35,000 | 910 |
| 1990-06-11 | 911 | 920 | 910 | 910 | 19,000 | 910 |
| 1990-06-08 | 911 | 912 | 910 | 910 | 24,000 | 910 |
| 1990-06-07 | 918 | 918 | 910 | 910 | 19,000 | 910 |
| 1990-06-06 | 910 | 920 | 910 | 915 | 20,000 | 915 |
| 1990-06-05 | 920 | 920 | 910 | 910 | 25,000 | 910 |
| 1990-06-04 | 911 | 920 | 910 | 920 | 24,000 | 920 |
| 1990-06-01 | 920 | 920 | 910 | 910 | 39,000 | 910 |
| 1990-05-31 | 918 | 918 | 910 | 918 | 7,000 | 918 |
| 1990-05-30 | 918 | 918 | 900 | 910 | 18,000 | 910 |
| 1990-05-29 | 920 | 920 | 915 | 915 | 14,000 | 915 |
| 1990-05-28 | 940 | 940 | 921 | 921 | 16,000 | 921 |
| 1990-05-25 | 945 | 945 | 920 | 925 | 35,000 | 925 |
| 1990-05-24 | 944 | 959 | 935 | 940 | 18,000 | 940 |
| 1990-05-23 | 955 | 955 | 930 | 945 | 53,000 | 945 |
| 1990-05-22 | 955 | 965 | 955 | 960 | 78,000 | 960 |
| 1990-05-21 | 960 | 965 | 950 | 965 | 86,000 | 965 |
| 1990-05-18 | 965 | 965 | 950 | 960 | 109,000 | 960 |
| 1990-05-17 | 945 | 968 | 935 | 955 | 57,000 | 955 |
| 1990-05-16 | 935 | 965 | 930 | 945 | 117,000 | 945 |
| 1990-05-15 | 875 | 925 | 875 | 920 | 139,000 | 920 |
| 1990-05-14 | 870 | 880 | 869 | 880 | 8,000 | 880 |
| 1990-05-11 | 850 | 856 | 845 | 851 | 33,000 | 851 |
| 1990-05-10 | 825 | 830 | 825 | 830 | 11,000 | 830 |
| 1990-05-09 | 825 | 825 | 811 | 825 | 19,000 | 825 |
| 1990-05-08 | 825 | 825 | 815 | 825 | 21,000 | 825 |
| 1990-05-07 | 775 | 782 | 775 | 782 | 10,000 | 782 |
| 1990-05-02 | 775 | 775 | 775 | 775 | 13,000 | 775 |
| 1990-05-01 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1990-04-27 | 810 | 810 | 809 | 809 | 13,000 | 809 |
| 1990-04-26 | 799 | 800 | 799 | 799 | 9,000 | 799 |
| 1990-04-25 | 780 | 788 | 780 | 788 | 19,000 | 788 |
| 1990-04-24 | 775 | 780 | 775 | 780 | 4,000 | 780 |
| 1990-04-23 | 770 | 785 | 770 | 780 | 5,000 | 780 |
| 1990-04-20 | 760 | 780 | 760 | 779 | 53,000 | 779 |
| 1990-04-19 | 760 | 760 | 750 | 760 | 3,000 | 760 |
| 1990-04-18 | 745 | 750 | 730 | 750 | 46,000 | 750 |
| 1990-04-17 | 770 | 770 | 745 | 745 | 14,000 | 745 |
| 1990-04-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1990-04-13 | 780 | 800 | 780 | 800 | 33,000 | 800 |
| 1990-04-12 | 820 | 820 | 780 | 780 | 12,000 | 780 |
| 1990-04-11 | 800 | 810 | 800 | 810 | 15,000 | 810 |
| 1990-04-10 | 795 | 800 | 790 | 800 | 43,000 | 800 |
| 1990-04-09 | 720 | 799 | 720 | 799 | 37,000 | 799 |
| 1990-04-06 | 695 | 705 | 690 | 705 | 38,000 | 705 |
| 1990-04-04 | 800 | 800 | 757 | 757 | 48,000 | 757 |
| 1990-04-03 | 830 | 830 | 800 | 806 | 42,000 | 806 |
| 1990-04-02 | 875 | 875 | 850 | 850 | 55,000 | 850 |
| 1990-03-30 | 890 | 895 | 890 | 890 | 25,000 | 890 |
| 1990-03-29 | 900 | 905 | 900 | 900 | 14,000 | 900 |
| 1990-03-28 | 902 | 902 | 880 | 890 | 22,000 | 890 |
| 1990-03-27 | 875 | 902 | 875 | 902 | 57,000 | 902 |
| 1990-03-26 | 835 | 870 | 830 | 870 | 35,000 | 870 |
| 1990-03-23 | 815 | 820 | 815 | 820 | 15,000 | 820 |
| 1990-03-22 | 810 | 810 | 810 | 810 | 38,000 | 810 |
| 1990-03-20 | 930 | 930 | 900 | 900 | 25,000 | 900 |
| 1990-03-19 | 990 | 1,000 | 950 | 950 | 33,000 | 950 |
| 1990-03-16 | 1,000 | 1,020 | 990 | 990 | 25,000 | 990 |
| 1990-03-15 | 990 | 1,020 | 980 | 1,000 | 24,000 | 1,000 |
| 1990-03-14 | 1,000 | 1,020 | 1,000 | 1,000 | 46,000 | 1,000 |
| 1990-03-13 | 1,030 | 1,030 | 1,000 | 1,000 | 39,000 | 1,000 |
| 1990-03-12 | 1,030 | 1,040 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1990-03-09 | 1,030 | 1,040 | 1,030 | 1,030 | 32,000 | 1,030 |
| 1990-03-08 | 1,030 | 1,040 | 1,020 | 1,040 | 58,000 | 1,040 |
| 1990-03-07 | 1,060 | 1,060 | 1,000 | 1,030 | 80,000 | 1,030 |
| 1990-03-06 | 1,060 | 1,060 | 1,050 | 1,060 | 66,000 | 1,060 |
| 1990-03-05 | 1,050 | 1,060 | 1,040 | 1,060 | 81,000 | 1,060 |
| 1990-03-02 | 1,020 | 1,050 | 1,020 | 1,050 | 38,000 | 1,050 |
| 1990-03-01 | 1,030 | 1,040 | 1,010 | 1,010 | 84,000 | 1,010 |
| 1990-02-28 | 985 | 1,030 | 985 | 985 | 113,000 | 985 |
| 1990-02-27 | 985 | 1,010 | 980 | 980 | 52,000 | 980 |
| 1990-02-26 | 1,050 | 1,050 | 970 | 970 | 111,000 | 970 |
| 1990-02-23 | 1,040 | 1,060 | 1,040 | 1,050 | 165,000 | 1,050 |
| 1990-02-22 | 1,030 | 1,030 | 1,000 | 1,030 | 75,000 | 1,030 |
| 1990-02-21 | 1,060 | 1,060 | 1,020 | 1,020 | 54,000 | 1,020 |
| 1990-02-20 | 1,060 | 1,070 | 1,040 | 1,050 | 111,000 | 1,050 |
| 1990-02-19 | 1,060 | 1,070 | 1,040 | 1,060 | 68,000 | 1,060 |
| 1990-02-16 | 1,040 | 1,050 | 1,010 | 1,040 | 63,000 | 1,040 |
| 1990-02-15 | 1,060 | 1,060 | 1,040 | 1,040 | 90,000 | 1,040 |
| 1990-02-14 | 1,070 | 1,070 | 1,040 | 1,060 | 94,000 | 1,060 |
| 1990-02-13 | 1,080 | 1,080 | 1,060 | 1,070 | 161,000 | 1,070 |
| 1990-02-09 | 1,070 | 1,090 | 1,050 | 1,080 | 429,000 | 1,080 |
| 1990-02-08 | 1,030 | 1,050 | 1,030 | 1,050 | 274,000 | 1,050 |
| 1990-02-07 | 1,040 | 1,040 | 1,000 | 1,030 | 177,000 | 1,030 |
| 1990-02-06 | 975 | 1,030 | 971 | 1,030 | 123,000 | 1,030 |
| 1990-02-05 | 970 | 979 | 970 | 971 | 27,000 | 971 |
| 1990-02-02 | 960 | 974 | 960 | 970 | 13,000 | 970 |
| 1990-02-01 | 960 | 965 | 960 | 965 | 10,000 | 965 |
| 1990-01-31 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1990-01-30 | 970 | 970 | 960 | 960 | 33,000 | 960 |
| 1990-01-29 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1990-01-26 | 985 | 986 | 970 | 980 | 22,000 | 980 |
| 1990-01-25 | 990 | 990 | 980 | 982 | 47,000 | 982 |
| 1990-01-24 | 990 | 998 | 985 | 990 | 34,000 | 990 |
| 1990-01-23 | 980 | 990 | 980 | 990 | 18,000 | 990 |
| 1990-01-22 | 955 | 965 | 955 | 955 | 11,000 | 955 |
| 1990-01-19 | 980 | 980 | 955 | 960 | 22,000 | 960 |
| 1990-01-18 | 1,000 | 1,000 | 986 | 986 | 30,000 | 986 |
| 1990-01-17 | 999 | 1,000 | 986 | 1,000 | 33,000 | 1,000 |
| 1990-01-16 | 976 | 985 | 959 | 980 | 55,000 | 980 |
| 1990-01-12 | 1,000 | 1,000 | 995 | 996 | 46,000 | 996 |
| 1990-01-11 | 1,000 | 1,010 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1990-01-10 | 1,020 | 1,020 | 1,000 | 1,010 | 50,000 | 1,010 |
| 1990-01-09 | 1,020 | 1,020 | 1,010 | 1,010 | 109,000 | 1,010 |
| 1990-01-08 | 1,000 | 1,010 | 995 | 1,010 | 62,000 | 1,010 |
| 1990-01-05 | 990 | 1,000 | 990 | 995 | 30,000 | 995 |
| 1990-01-04 | 1,000 | 1,000 | 990 | 990 | 21,000 | 990 |
分割・併合履歴 ： なし
