8077 トルク(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1992-12-28 | 430 | 430 | 425 | 425 | 10,000 | 425 |
| 1992-12-25 | 428 | 430 | 428 | 430 | 7,000 | 430 |
| 1992-12-24 | 425 | 425 | 422 | 425 | 13,000 | 425 |
| 1992-12-22 | 427 | 427 | 425 | 425 | 63,000 | 425 |
| 1992-12-21 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1992-12-18 | 425 | 430 | 425 | 430 | 23,000 | 430 |
| 1992-12-17 | 426 | 429 | 420 | 429 | 19,000 | 429 |
| 1992-12-16 | 431 | 438 | 425 | 426 | 26,000 | 426 |
| 1992-12-15 | 415 | 430 | 415 | 425 | 55,000 | 425 |
| 1992-12-14 | 405 | 410 | 400 | 410 | 28,000 | 410 |
| 1992-12-11 | 380 | 400 | 380 | 400 | 29,000 | 400 |
| 1992-12-10 | 385 | 385 | 380 | 382 | 15,000 | 382 |
| 1992-12-09 | 379 | 385 | 379 | 382 | 17,000 | 382 |
| 1992-12-08 | 381 | 383 | 380 | 380 | 11,000 | 380 |
| 1992-12-07 | 385 | 385 | 380 | 385 | 7,000 | 385 |
| 1992-12-04 | 371 | 385 | 371 | 385 | 33,000 | 385 |
| 1992-12-03 | 368 | 371 | 368 | 371 | 5,000 | 371 |
| 1992-12-02 | 370 | 371 | 370 | 371 | 7,000 | 371 |
| 1992-12-01 | 365 | 375 | 365 | 374 | 10,000 | 374 |
| 1992-11-27 | 361 | 368 | 359 | 368 | 6,000 | 368 |
| 1992-11-26 | 350 | 370 | 350 | 361 | 47,000 | 361 |
| 1992-11-25 | 352 | 370 | 352 | 370 | 4,000 | 370 |
| 1992-11-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-11-20 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1992-11-19 | 350 | 350 | 350 | 350 | 58,000 | 350 |
| 1992-11-18 | 331 | 333 | 331 | 332 | 17,000 | 332 |
| 1992-11-17 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1992-11-13 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1992-11-12 | 349 | 349 | 348 | 348 | 10,000 | 348 |
| 1992-11-11 | 354 | 354 | 350 | 350 | 4,000 | 350 |
| 1992-11-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-11-09 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1992-11-06 | 355 | 361 | 355 | 361 | 2,000 | 361 |
| 1992-11-05 | 357 | 360 | 357 | 360 | 3,000 | 360 |
| 1992-11-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-10-30 | 384 | 384 | 370 | 370 | 3,000 | 370 |
| 1992-10-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-10-28 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1992-10-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-10-23 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1992-10-22 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1992-10-21 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1992-10-20 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1992-10-19 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1992-10-16 | 383 | 385 | 383 | 385 | 3,000 | 385 |
| 1992-10-15 | 382 | 382 | 381 | 381 | 6,000 | 381 |
| 1992-10-14 | 380 | 383 | 380 | 383 | 5,000 | 383 |
| 1992-10-13 | 376 | 376 | 371 | 371 | 11,000 | 371 |
| 1992-10-12 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1992-10-09 | 380 | 380 | 370 | 371 | 13,000 | 371 |
| 1992-10-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-10-02 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 1992-10-01 | 385 | 385 | 381 | 381 | 10,000 | 381 |
| 1992-09-30 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 1992-09-29 | 398 | 398 | 396 | 396 | 5,000 | 396 |
| 1992-09-28 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1992-09-25 | 395 | 400 | 395 | 399 | 6,000 | 399 |
| 1992-09-24 | 391 | 400 | 391 | 400 | 3,000 | 400 |
| 1992-09-22 | 381 | 390 | 381 | 390 | 11,000 | 390 |
| 1992-09-21 | 391 | 391 | 381 | 381 | 10,000 | 381 |
| 1992-09-18 | 390 | 390 | 386 | 390 | 3,000 | 390 |
| 1992-09-16 | 419 | 419 | 398 | 398 | 10,000 | 398 |
| 1992-09-14 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 1992-09-11 | 424 | 431 | 424 | 425 | 8,000 | 425 |
| 1992-09-10 | 400 | 424 | 400 | 424 | 11,000 | 424 |
| 1992-09-09 | 405 | 405 | 386 | 386 | 10,000 | 386 |
| 1992-09-08 | 415 | 420 | 414 | 414 | 3,000 | 414 |
| 1992-09-07 | 429 | 440 | 420 | 420 | 14,000 | 420 |
| 1992-09-04 | 431 | 431 | 430 | 430 | 12,000 | 430 |
| 1992-09-03 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1992-09-02 | 430 | 433 | 430 | 430 | 9,000 | 430 |
| 1992-09-01 | 445 | 445 | 430 | 430 | 11,000 | 430 |
| 1992-08-31 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1992-08-28 | 400 | 410 | 400 | 405 | 25,000 | 405 |
| 1992-08-27 | 370 | 400 | 370 | 400 | 30,000 | 400 |
| 1992-08-26 | 370 | 370 | 367 | 370 | 10,000 | 370 |
| 1992-08-25 | 386 | 392 | 360 | 360 | 16,000 | 360 |
| 1992-08-24 | 381 | 384 | 381 | 384 | 9,000 | 384 |
| 1992-08-21 | 315 | 350 | 315 | 345 | 13,000 | 345 |
| 1992-08-20 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 1992-08-19 | 290 | 294 | 290 | 294 | 9,000 | 294 |
| 1992-08-18 | 309 | 309 | 300 | 300 | 9,000 | 300 |
| 1992-08-17 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1992-08-14 | 300 | 310 | 300 | 307 | 5,000 | 307 |
| 1992-08-13 | 305 | 305 | 290 | 290 | 12,000 | 290 |
| 1992-08-11 | 350 | 350 | 335 | 335 | 4,000 | 335 |
| 1992-08-10 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1992-08-07 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1992-08-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-08-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-08-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-08-03 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 1992-07-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-07-30 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1992-07-29 | 410 | 410 | 401 | 401 | 3,000 | 401 |
| 1992-07-28 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 1992-07-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-07-24 | 425 | 430 | 425 | 425 | 5,000 | 425 |
| 1992-07-23 | 424 | 425 | 420 | 425 | 9,000 | 425 |
| 1992-07-22 | 446 | 446 | 430 | 430 | 3,000 | 430 |
| 1992-07-21 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1992-07-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-07-16 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1992-07-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-07-14 | 485 | 485 | 470 | 470 | 7,000 | 470 |
| 1992-07-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-07-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-07-06 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-07-03 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1992-07-02 | 481 | 481 | 476 | 476 | 10,000 | 476 |
| 1992-06-30 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1992-06-29 | 500 | 500 | 494 | 500 | 8,000 | 500 |
| 1992-06-25 | 499 | 510 | 496 | 510 | 13,000 | 510 |
| 1992-06-24 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-06-22 | 480 | 480 | 480 | 480 | 17,000 | 480 |
| 1992-06-19 | 460 | 480 | 460 | 480 | 14,000 | 480 |
| 1992-06-18 | 480 | 480 | 466 | 466 | 8,000 | 466 |
| 1992-06-17 | 490 | 490 | 480 | 480 | 40,000 | 480 |
| 1992-06-16 | 500 | 501 | 494 | 494 | 7,000 | 494 |
| 1992-06-15 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 1992-06-12 | 535 | 536 | 535 | 536 | 2,000 | 536 |
| 1992-06-10 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1992-06-09 | 520 | 550 | 520 | 550 | 5,000 | 550 |
| 1992-06-05 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1992-06-04 | 540 | 540 | 538 | 538 | 4,000 | 538 |
| 1992-06-03 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-06-02 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1992-06-01 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1992-05-29 | 527 | 533 | 527 | 533 | 5,000 | 533 |
| 1992-05-28 | 532 | 532 | 525 | 525 | 5,000 | 525 |
| 1992-05-27 | 542 | 542 | 530 | 530 | 14,000 | 530 |
| 1992-05-26 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 1992-05-25 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1992-05-22 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1992-05-20 | 562 | 590 | 562 | 590 | 39,000 | 590 |
| 1992-05-19 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1992-05-18 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-05-15 | 563 | 564 | 560 | 560 | 19,000 | 560 |
| 1992-05-14 | 550 | 565 | 550 | 565 | 19,000 | 565 |
| 1992-05-13 | 561 | 561 | 551 | 551 | 9,000 | 551 |
| 1992-05-12 | 558 | 564 | 558 | 561 | 37,000 | 561 |
| 1992-05-11 | 543 | 558 | 542 | 558 | 14,000 | 558 |
| 1992-05-08 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 1992-05-07 | 510 | 513 | 510 | 513 | 3,000 | 513 |
| 1992-05-06 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1992-05-01 | 510 | 519 | 500 | 510 | 15,000 | 510 |
| 1992-04-30 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1992-04-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-04-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1992-04-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-04-23 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1992-04-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-04-20 | 525 | 525 | 500 | 500 | 13,000 | 500 |
| 1992-04-17 | 526 | 526 | 526 | 526 | 4,000 | 526 |
| 1992-04-16 | 525 | 526 | 525 | 525 | 6,000 | 525 |
| 1992-04-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-04-14 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1992-04-13 | 504 | 504 | 500 | 500 | 3,000 | 500 |
| 1992-04-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-04-09 | 470 | 470 | 460 | 460 | 7,000 | 460 |
| 1992-04-08 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1992-04-07 | 496 | 496 | 480 | 480 | 25,000 | 480 |
| 1992-04-06 | 480 | 490 | 480 | 490 | 12,000 | 490 |
| 1992-04-03 | 490 | 490 | 475 | 480 | 16,000 | 480 |
| 1992-04-02 | 521 | 530 | 500 | 501 | 12,000 | 501 |
| 1992-04-01 | 555 | 555 | 545 | 546 | 19,000 | 546 |
| 1992-03-31 | 552 | 555 | 550 | 551 | 18,000 | 551 |
| 1992-03-30 | 550 | 552 | 550 | 550 | 9,000 | 550 |
| 1992-03-27 | 573 | 573 | 560 | 560 | 5,000 | 560 |
| 1992-03-26 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1992-03-25 | 585 | 585 | 570 | 570 | 3,000 | 570 |
| 1992-03-24 | 587 | 587 | 575 | 575 | 23,000 | 575 |
| 1992-03-23 | 577 | 578 | 577 | 577 | 11,000 | 577 |
| 1992-03-19 | 583 | 583 | 575 | 577 | 24,000 | 577 |
| 1992-03-18 | 600 | 600 | 586 | 587 | 9,000 | 587 |
| 1992-03-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1992-03-16 | 615 | 615 | 600 | 610 | 7,000 | 610 |
| 1992-03-13 | 613 | 613 | 611 | 611 | 5,000 | 611 |
| 1992-03-12 | 615 | 615 | 613 | 613 | 7,000 | 613 |
| 1992-03-10 | 616 | 616 | 615 | 615 | 3,000 | 615 |
| 1992-03-09 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1992-03-06 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1992-03-05 | 625 | 625 | 620 | 620 | 4,000 | 620 |
| 1992-03-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1992-03-03 | 625 | 627 | 625 | 627 | 2,000 | 627 |
| 1992-03-02 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1992-02-28 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-02-27 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-02-25 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-02-24 | 635 | 635 | 630 | 630 | 3,000 | 630 |
| 1992-02-21 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 1992-02-20 | 620 | 621 | 610 | 610 | 17,000 | 610 |
| 1992-02-19 | 625 | 635 | 625 | 625 | 30,000 | 625 |
| 1992-02-18 | 630 | 630 | 619 | 620 | 33,000 | 620 |
| 1992-02-17 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 1992-02-14 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1992-02-13 | 661 | 661 | 650 | 650 | 53,000 | 650 |
| 1992-02-12 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1992-02-10 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-02-07 | 680 | 686 | 680 | 680 | 14,000 | 680 |
| 1992-02-06 | 679 | 690 | 679 | 690 | 7,000 | 690 |
| 1992-02-05 | 670 | 680 | 670 | 675 | 4,000 | 675 |
| 1992-02-04 | 665 | 673 | 665 | 665 | 9,000 | 665 |
| 1992-02-03 | 669 | 669 | 669 | 669 | 5,000 | 669 |
| 1992-01-31 | 621 | 640 | 620 | 640 | 10,000 | 640 |
| 1992-01-30 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1992-01-29 | 620 | 625 | 620 | 620 | 13,000 | 620 |
| 1992-01-28 | 621 | 621 | 620 | 620 | 5,000 | 620 |
| 1992-01-27 | 630 | 630 | 625 | 628 | 7,000 | 628 |
| 1992-01-24 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 1992-01-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-01-22 | 615 | 619 | 615 | 617 | 10,000 | 617 |
| 1992-01-21 | 615 | 615 | 614 | 615 | 7,000 | 615 |
| 1992-01-20 | 615 | 615 | 614 | 614 | 4,000 | 614 |
| 1992-01-17 | 625 | 625 | 615 | 615 | 3,000 | 615 |
| 1992-01-16 | 626 | 627 | 626 | 627 | 7,000 | 627 |
| 1992-01-14 | 620 | 625 | 615 | 625 | 8,000 | 625 |
| 1992-01-13 | 660 | 660 | 640 | 640 | 20,000 | 640 |
| 1992-01-10 | 675 | 675 | 660 | 660 | 10,000 | 660 |
| 1992-01-09 | 680 | 680 | 675 | 675 | 6,000 | 675 |
| 1992-01-07 | 690 | 690 | 680 | 680 | 17,000 | 680 |
| 1992-01-06 | 703 | 703 | 690 | 690 | 6,000 | 690 |
分割・併合履歴 ： なし
