8077 トルク(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 675 | 680 | 675 | 680 | 3,000 | 680 |
| 1991-12-27 | 680 | 680 | 675 | 675 | 4,000 | 675 |
| 1991-12-26 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 1991-12-25 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1991-12-24 | 675 | 680 | 666 | 666 | 3,000 | 666 |
| 1991-12-20 | 670 | 670 | 650 | 650 | 22,000 | 650 |
| 1991-12-19 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1991-12-18 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 1991-12-17 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-12-16 | 715 | 717 | 715 | 717 | 11,000 | 717 |
| 1991-12-13 | 685 | 710 | 685 | 710 | 6,000 | 710 |
| 1991-12-12 | 673 | 673 | 670 | 671 | 3,000 | 671 |
| 1991-12-11 | 685 | 685 | 670 | 670 | 7,000 | 670 |
| 1991-12-10 | 710 | 710 | 690 | 690 | 8,000 | 690 |
| 1991-12-09 | 715 | 720 | 715 | 720 | 5,000 | 720 |
| 1991-12-06 | 725 | 725 | 721 | 725 | 20,000 | 725 |
| 1991-12-05 | 720 | 730 | 720 | 725 | 18,000 | 725 |
| 1991-12-04 | 680 | 700 | 680 | 700 | 8,000 | 700 |
| 1991-12-03 | 680 | 681 | 680 | 680 | 7,000 | 680 |
| 1991-11-29 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1991-11-28 | 707 | 707 | 691 | 700 | 7,000 | 700 |
| 1991-11-26 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1991-11-25 | 735 | 736 | 735 | 736 | 6,000 | 736 |
| 1991-11-22 | 731 | 735 | 730 | 735 | 4,000 | 735 |
| 1991-11-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-11-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-11-19 | 742 | 750 | 742 | 750 | 9,000 | 750 |
| 1991-11-18 | 742 | 742 | 742 | 742 | 8,000 | 742 |
| 1991-11-15 | 750 | 782 | 750 | 782 | 32,000 | 782 |
| 1991-11-14 | 760 | 760 | 755 | 755 | 8,000 | 755 |
| 1991-11-13 | 755 | 760 | 751 | 760 | 21,000 | 760 |
| 1991-11-12 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-11-11 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1991-11-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-11-07 | 780 | 780 | 755 | 760 | 13,000 | 760 |
| 1991-11-06 | 771 | 780 | 770 | 780 | 6,000 | 780 |
| 1991-11-05 | 770 | 770 | 751 | 751 | 4,000 | 751 |
| 1991-11-01 | 779 | 779 | 760 | 760 | 11,000 | 760 |
| 1991-10-31 | 785 | 785 | 778 | 778 | 10,000 | 778 |
| 1991-10-30 | 800 | 800 | 781 | 781 | 8,000 | 781 |
| 1991-10-29 | 790 | 790 | 780 | 780 | 15,000 | 780 |
| 1991-10-28 | 791 | 791 | 780 | 780 | 8,000 | 780 |
| 1991-10-25 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1991-10-24 | 752 | 767 | 752 | 767 | 44,000 | 767 |
| 1991-10-23 | 751 | 753 | 741 | 741 | 48,000 | 741 |
| 1991-10-22 | 760 | 760 | 753 | 753 | 18,000 | 753 |
| 1991-10-21 | 751 | 759 | 751 | 759 | 48,000 | 759 |
| 1991-10-18 | 750 | 759 | 750 | 751 | 11,000 | 751 |
| 1991-10-17 | 750 | 753 | 750 | 753 | 9,000 | 753 |
| 1991-10-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-10-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-10-14 | 780 | 780 | 775 | 775 | 7,000 | 775 |
| 1991-10-11 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 1991-10-09 | 790 | 790 | 780 | 780 | 11,000 | 780 |
| 1991-10-08 | 795 | 800 | 790 | 790 | 10,000 | 790 |
| 1991-10-07 | 800 | 800 | 800 | 800 | 14,000 | 800 |
| 1991-10-04 | 790 | 801 | 790 | 800 | 20,000 | 800 |
| 1991-10-03 | 785 | 790 | 785 | 786 | 15,000 | 786 |
| 1991-10-02 | 786 | 786 | 775 | 775 | 4,000 | 775 |
| 1991-10-01 | 790 | 790 | 775 | 775 | 22,000 | 775 |
| 1991-09-30 | 761 | 780 | 761 | 780 | 14,000 | 780 |
| 1991-09-27 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1991-09-26 | 780 | 780 | 760 | 760 | 12,000 | 760 |
| 1991-09-25 | 755 | 783 | 755 | 783 | 15,000 | 783 |
| 1991-09-24 | 712 | 740 | 712 | 725 | 13,000 | 725 |
| 1991-09-20 | 709 | 712 | 709 | 711 | 23,000 | 711 |
| 1991-09-19 | 730 | 735 | 715 | 715 | 6,000 | 715 |
| 1991-09-18 | 720 | 720 | 715 | 720 | 12,000 | 720 |
| 1991-09-17 | 721 | 725 | 721 | 721 | 10,000 | 721 |
| 1991-09-13 | 709 | 709 | 690 | 700 | 10,000 | 700 |
| 1991-09-12 | 701 | 710 | 700 | 710 | 8,000 | 710 |
| 1991-09-11 | 706 | 706 | 700 | 700 | 5,000 | 700 |
| 1991-09-10 | 715 | 715 | 708 | 708 | 7,000 | 708 |
| 1991-09-09 | 725 | 725 | 710 | 710 | 3,000 | 710 |
| 1991-09-06 | 720 | 720 | 703 | 703 | 5,000 | 703 |
| 1991-09-05 | 700 | 701 | 695 | 701 | 7,000 | 701 |
| 1991-09-04 | 700 | 700 | 699 | 699 | 7,000 | 699 |
| 1991-09-03 | 715 | 715 | 714 | 714 | 2,000 | 714 |
| 1991-09-02 | 701 | 725 | 701 | 725 | 2,000 | 725 |
| 1991-08-30 | 700 | 700 | 695 | 695 | 2,000 | 695 |
| 1991-08-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1991-08-28 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 1991-08-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1991-08-26 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 1991-08-23 | 719 | 719 | 700 | 705 | 14,000 | 705 |
| 1991-08-22 | 720 | 720 | 715 | 720 | 11,000 | 720 |
| 1991-08-21 | 625 | 665 | 625 | 665 | 20,000 | 665 |
| 1991-08-20 | 605 | 630 | 604 | 630 | 40,000 | 630 |
| 1991-08-19 | 670 | 670 | 650 | 650 | 24,000 | 650 |
| 1991-08-16 | 700 | 700 | 680 | 690 | 12,000 | 690 |
| 1991-08-15 | 719 | 719 | 700 | 700 | 34,000 | 700 |
| 1991-08-14 | 750 | 750 | 720 | 720 | 25,000 | 720 |
| 1991-08-13 | 751 | 755 | 750 | 750 | 15,000 | 750 |
| 1991-08-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1991-08-09 | 794 | 794 | 775 | 784 | 22,000 | 784 |
| 1991-08-08 | 790 | 790 | 785 | 785 | 3,000 | 785 |
| 1991-08-07 | 795 | 800 | 790 | 790 | 20,000 | 790 |
| 1991-08-06 | 824 | 824 | 800 | 800 | 22,000 | 800 |
| 1991-08-02 | 810 | 820 | 800 | 820 | 10,000 | 820 |
| 1991-08-01 | 830 | 830 | 820 | 820 | 8,000 | 820 |
| 1991-07-31 | 831 | 831 | 830 | 830 | 11,000 | 830 |
| 1991-07-30 | 815 | 830 | 815 | 830 | 14,000 | 830 |
| 1991-07-26 | 820 | 821 | 820 | 821 | 8,000 | 821 |
| 1991-07-25 | 821 | 825 | 820 | 820 | 15,000 | 820 |
| 1991-07-24 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1991-07-23 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1991-07-22 | 850 | 850 | 820 | 820 | 2,000 | 820 |
| 1991-07-19 | 850 | 855 | 850 | 850 | 4,000 | 850 |
| 1991-07-18 | 889 | 889 | 850 | 850 | 3,000 | 850 |
| 1991-07-17 | 890 | 890 | 875 | 875 | 10,000 | 875 |
| 1991-07-16 | 871 | 880 | 871 | 880 | 10,000 | 880 |
| 1991-07-15 | 900 | 904 | 891 | 891 | 8,000 | 891 |
| 1991-07-12 | 860 | 870 | 850 | 870 | 23,000 | 870 |
| 1991-07-11 | 820 | 820 | 801 | 801 | 19,000 | 801 |
| 1991-07-10 | 780 | 795 | 780 | 790 | 43,000 | 790 |
| 1991-07-09 | 795 | 795 | 775 | 775 | 8,000 | 775 |
| 1991-07-08 | 825 | 830 | 800 | 800 | 28,000 | 800 |
| 1991-07-05 | 850 | 865 | 830 | 830 | 20,000 | 830 |
| 1991-07-04 | 830 | 840 | 830 | 840 | 22,000 | 840 |
| 1991-07-03 | 891 | 891 | 891 | 891 | 15,000 | 891 |
| 1991-07-02 | 910 | 910 | 901 | 901 | 6,000 | 901 |
| 1991-07-01 | 900 | 901 | 900 | 901 | 12,000 | 901 |
| 1991-06-28 | 875 | 875 | 872 | 872 | 10,000 | 872 |
| 1991-06-27 | 880 | 885 | 872 | 872 | 22,000 | 872 |
| 1991-06-26 | 901 | 909 | 880 | 880 | 51,000 | 880 |
| 1991-06-25 | 900 | 901 | 900 | 901 | 21,000 | 901 |
| 1991-06-24 | 915 | 930 | 899 | 930 | 54,000 | 930 |
| 1991-06-21 | 890 | 890 | 870 | 877 | 17,000 | 877 |
| 1991-06-20 | 860 | 900 | 860 | 867 | 43,000 | 867 |
| 1991-06-19 | 905 | 915 | 880 | 880 | 45,000 | 880 |
| 1991-06-18 | 900 | 900 | 890 | 900 | 49,000 | 900 |
| 1991-06-17 | 920 | 920 | 896 | 896 | 8,000 | 896 |
| 1991-06-14 | 925 | 925 | 905 | 905 | 22,000 | 905 |
| 1991-06-13 | 916 | 937 | 915 | 925 | 40,000 | 925 |
| 1991-06-12 | 898 | 910 | 898 | 910 | 46,000 | 910 |
| 1991-06-11 | 891 | 900 | 891 | 900 | 8,000 | 900 |
| 1991-06-10 | 890 | 895 | 890 | 895 | 12,000 | 895 |
| 1991-06-07 | 899 | 900 | 896 | 896 | 15,000 | 896 |
| 1991-06-06 | 920 | 920 | 896 | 899 | 18,000 | 899 |
| 1991-06-05 | 929 | 929 | 915 | 915 | 14,000 | 915 |
| 1991-06-04 | 911 | 940 | 911 | 935 | 17,000 | 935 |
| 1991-06-03 | 936 | 940 | 910 | 910 | 37,000 | 910 |
| 1991-05-31 | 940 | 942 | 935 | 935 | 27,000 | 935 |
| 1991-05-30 | 910 | 930 | 910 | 920 | 39,000 | 920 |
| 1991-05-29 | 915 | 931 | 910 | 910 | 17,000 | 910 |
| 1991-05-28 | 910 | 910 | 898 | 898 | 19,000 | 898 |
| 1991-05-27 | 930 | 930 | 910 | 910 | 19,000 | 910 |
| 1991-05-24 | 925 | 930 | 920 | 930 | 37,000 | 930 |
| 1991-05-23 | 940 | 940 | 920 | 920 | 50,000 | 920 |
| 1991-05-22 | 955 | 955 | 940 | 941 | 20,000 | 941 |
| 1991-05-21 | 964 | 964 | 940 | 940 | 8,000 | 940 |
| 1991-05-20 | 945 | 960 | 943 | 955 | 19,000 | 955 |
| 1991-05-17 | 945 | 953 | 936 | 936 | 17,000 | 936 |
| 1991-05-16 | 950 | 970 | 950 | 950 | 22,000 | 950 |
| 1991-05-15 | 955 | 955 | 951 | 951 | 24,000 | 951 |
| 1991-05-14 | 962 | 964 | 950 | 954 | 47,000 | 954 |
| 1991-05-13 | 975 | 977 | 970 | 970 | 59,000 | 970 |
| 1991-05-10 | 984 | 984 | 972 | 980 | 105,000 | 980 |
| 1991-05-09 | 975 | 980 | 967 | 980 | 66,000 | 980 |
| 1991-05-08 | 992 | 994 | 974 | 985 | 89,000 | 985 |
| 1991-05-07 | 985 | 1,010 | 985 | 990 | 355,000 | 990 |
| 1991-05-02 | 970 | 982 | 969 | 975 | 109,000 | 975 |
| 1991-05-01 | 977 | 991 | 970 | 970 | 514,000 | 970 |
| 1991-04-30 | 955 | 983 | 954 | 970 | 552,000 | 970 |
| 1991-04-26 | 928 | 960 | 928 | 950 | 429,000 | 950 |
| 1991-04-25 | 930 | 940 | 920 | 932 | 151,000 | 932 |
| 1991-04-24 | 910 | 942 | 910 | 920 | 186,000 | 920 |
| 1991-04-23 | 915 | 915 | 901 | 905 | 46,000 | 905 |
| 1991-04-22 | 910 | 920 | 910 | 920 | 41,000 | 920 |
| 1991-04-19 | 905 | 920 | 905 | 920 | 29,000 | 920 |
| 1991-04-18 | 905 | 930 | 905 | 930 | 19,000 | 930 |
| 1991-04-17 | 905 | 925 | 905 | 905 | 35,000 | 905 |
| 1991-04-16 | 935 | 935 | 915 | 915 | 20,000 | 915 |
| 1991-04-15 | 925 | 935 | 916 | 935 | 103,000 | 935 |
| 1991-04-12 | 925 | 925 | 905 | 910 | 21,000 | 910 |
| 1991-04-11 | 920 | 935 | 915 | 923 | 129,000 | 923 |
| 1991-04-10 | 920 | 920 | 880 | 880 | 66,000 | 880 |
| 1991-04-09 | 895 | 920 | 880 | 920 | 21,000 | 920 |
| 1991-04-08 | 880 | 890 | 880 | 890 | 23,000 | 890 |
| 1991-04-05 | 900 | 905 | 890 | 890 | 63,000 | 890 |
| 1991-04-04 | 916 | 920 | 908 | 908 | 53,000 | 908 |
| 1991-04-03 | 915 | 925 | 900 | 915 | 149,000 | 915 |
| 1991-04-02 | 875 | 915 | 875 | 915 | 75,000 | 915 |
| 1991-04-01 | 870 | 875 | 870 | 875 | 8,000 | 875 |
| 1991-03-29 | 850 | 860 | 830 | 860 | 33,000 | 860 |
| 1991-03-28 | 850 | 850 | 839 | 850 | 17,000 | 850 |
| 1991-03-27 | 835 | 850 | 835 | 845 | 14,000 | 845 |
| 1991-03-26 | 840 | 842 | 830 | 835 | 22,000 | 835 |
| 1991-03-25 | 840 | 841 | 829 | 829 | 27,000 | 829 |
| 1991-03-22 | 855 | 855 | 840 | 840 | 33,000 | 840 |
| 1991-03-20 | 865 | 865 | 844 | 851 | 65,000 | 851 |
| 1991-03-19 | 895 | 895 | 870 | 870 | 65,000 | 870 |
| 1991-03-18 | 885 | 900 | 880 | 900 | 28,000 | 900 |
| 1991-03-15 | 915 | 915 | 885 | 885 | 43,000 | 885 |
| 1991-03-14 | 953 | 953 | 925 | 925 | 85,000 | 925 |
| 1991-03-13 | 925 | 955 | 916 | 953 | 295,000 | 953 |
| 1991-03-12 | 900 | 928 | 894 | 928 | 328,000 | 928 |
| 1991-03-11 | 840 | 897 | 840 | 897 | 133,000 | 897 |
| 1991-03-08 | 825 | 840 | 825 | 840 | 19,000 | 840 |
| 1991-03-07 | 873 | 873 | 845 | 848 | 64,000 | 848 |
| 1991-03-06 | 850 | 879 | 850 | 873 | 70,000 | 873 |
| 1991-03-05 | 855 | 855 | 845 | 845 | 33,000 | 845 |
| 1991-03-04 | 820 | 870 | 816 | 860 | 201,000 | 860 |
| 1991-03-01 | 815 | 825 | 810 | 816 | 83,000 | 816 |
| 1991-02-28 | 780 | 820 | 780 | 805 | 108,000 | 805 |
| 1991-02-27 | 778 | 778 | 778 | 778 | 6,000 | 778 |
| 1991-02-26 | 785 | 785 | 779 | 779 | 34,000 | 779 |
| 1991-02-25 | 775 | 785 | 770 | 785 | 28,000 | 785 |
| 1991-02-22 | 765 | 775 | 760 | 775 | 31,000 | 775 |
| 1991-02-21 | 720 | 750 | 720 | 750 | 32,000 | 750 |
| 1991-02-20 | 700 | 730 | 700 | 720 | 43,000 | 720 |
| 1991-02-19 | 710 | 710 | 700 | 707 | 40,000 | 707 |
| 1991-02-18 | 710 | 710 | 705 | 710 | 42,000 | 710 |
| 1991-02-15 | 700 | 700 | 690 | 690 | 35,000 | 690 |
| 1991-02-14 | 700 | 710 | 690 | 710 | 52,000 | 710 |
| 1991-02-13 | 700 | 700 | 690 | 700 | 15,000 | 700 |
| 1991-02-12 | 700 | 700 | 690 | 690 | 22,000 | 690 |
| 1991-02-08 | 690 | 691 | 680 | 691 | 43,000 | 691 |
| 1991-02-07 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1991-02-06 | 690 | 690 | 680 | 680 | 10,000 | 680 |
| 1991-02-05 | 650 | 690 | 647 | 690 | 17,000 | 690 |
| 1991-02-04 | 645 | 650 | 645 | 650 | 13,000 | 650 |
| 1991-02-01 | 635 | 650 | 635 | 636 | 21,000 | 636 |
| 1991-01-31 | 648 | 648 | 635 | 635 | 10,000 | 635 |
| 1991-01-30 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1991-01-29 | 632 | 632 | 630 | 630 | 5,000 | 630 |
| 1991-01-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-01-25 | 635 | 640 | 630 | 640 | 11,000 | 640 |
| 1991-01-24 | 620 | 630 | 620 | 630 | 37,000 | 630 |
| 1991-01-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1991-01-22 | 630 | 640 | 630 | 640 | 43,000 | 640 |
| 1991-01-21 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 1991-01-18 | 610 | 643 | 610 | 640 | 23,000 | 640 |
| 1991-01-17 | 595 | 595 | 590 | 595 | 18,000 | 595 |
| 1991-01-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-01-14 | 595 | 600 | 590 | 600 | 10,000 | 600 |
| 1991-01-11 | 600 | 610 | 591 | 600 | 57,000 | 600 |
| 1991-01-10 | 600 | 601 | 600 | 600 | 9,000 | 600 |
| 1991-01-09 | 595 | 610 | 595 | 610 | 4,000 | 610 |
| 1991-01-08 | 620 | 620 | 600 | 600 | 8,000 | 600 |
| 1991-01-07 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1991-01-04 | 629 | 629 | 620 | 620 | 5,000 | 620 |
分割・併合履歴 ： なし
