8077 トルク(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 373 | 374 | 373 | 373 | 7,000 | 373 |
| 1993-12-29 | 362 | 371 | 362 | 371 | 3,000 | 371 |
| 1993-12-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1993-12-27 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1993-12-24 | 360 | 365 | 360 | 365 | 11,000 | 365 |
| 1993-12-22 | 355 | 355 | 353 | 355 | 6,000 | 355 |
| 1993-12-21 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 1993-12-20 | 396 | 396 | 380 | 380 | 3,000 | 380 |
| 1993-12-17 | 397 | 397 | 380 | 380 | 5,000 | 380 |
| 1993-12-16 | 380 | 400 | 380 | 400 | 7,000 | 400 |
| 1993-12-14 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1993-12-13 | 374 | 375 | 374 | 375 | 3,000 | 375 |
| 1993-12-10 | 370 | 374 | 370 | 374 | 24,000 | 374 |
| 1993-12-09 | 360 | 364 | 355 | 356 | 9,000 | 356 |
| 1993-12-07 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1993-12-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1993-12-03 | 383 | 389 | 381 | 381 | 18,000 | 381 |
| 1993-12-02 | 381 | 396 | 380 | 380 | 33,000 | 380 |
| 1993-12-01 | 360 | 380 | 360 | 380 | 19,000 | 380 |
| 1993-11-30 | 355 | 355 | 340 | 340 | 13,000 | 340 |
| 1993-11-29 | 350 | 351 | 331 | 350 | 52,000 | 350 |
| 1993-11-26 | 368 | 368 | 350 | 350 | 31,000 | 350 |
| 1993-11-25 | 372 | 372 | 367 | 368 | 10,000 | 368 |
| 1993-11-24 | 371 | 373 | 365 | 366 | 33,000 | 366 |
| 1993-11-22 | 400 | 400 | 380 | 380 | 6,000 | 380 |
| 1993-11-19 | 402 | 402 | 402 | 402 | 12,000 | 402 |
| 1993-11-18 | 402 | 410 | 402 | 402 | 19,000 | 402 |
| 1993-11-17 | 410 | 410 | 400 | 407 | 24,000 | 407 |
| 1993-11-16 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 1993-11-15 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1993-11-12 | 396 | 429 | 396 | 425 | 13,000 | 425 |
| 1993-11-11 | 396 | 401 | 395 | 395 | 32,000 | 395 |
| 1993-11-10 | 393 | 393 | 393 | 393 | 8,000 | 393 |
| 1993-11-09 | 414 | 415 | 414 | 414 | 23,000 | 414 |
| 1993-11-08 | 425 | 426 | 424 | 424 | 11,000 | 424 |
| 1993-11-05 | 425 | 425 | 410 | 425 | 21,000 | 425 |
| 1993-11-04 | 430 | 430 | 421 | 424 | 4,000 | 424 |
| 1993-11-02 | 432 | 439 | 432 | 439 | 5,000 | 439 |
| 1993-11-01 | 440 | 440 | 435 | 435 | 10,000 | 435 |
| 1993-10-29 | 459 | 459 | 445 | 445 | 3,000 | 445 |
| 1993-10-28 | 458 | 458 | 448 | 448 | 15,000 | 448 |
| 1993-10-26 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1993-10-25 | 497 | 502 | 497 | 497 | 7,000 | 497 |
| 1993-10-22 | 500 | 521 | 500 | 502 | 8,000 | 502 |
| 1993-10-20 | 510 | 520 | 510 | 510 | 5,000 | 510 |
| 1993-10-19 | 519 | 519 | 510 | 510 | 4,000 | 510 |
| 1993-10-18 | 520 | 521 | 520 | 520 | 7,000 | 520 |
| 1993-10-15 | 523 | 523 | 521 | 521 | 3,000 | 521 |
| 1993-10-14 | 523 | 525 | 523 | 523 | 10,000 | 523 |
| 1993-10-13 | 525 | 525 | 523 | 525 | 6,000 | 525 |
| 1993-10-12 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-10-08 | 528 | 528 | 527 | 527 | 10,000 | 527 |
| 1993-10-07 | 528 | 528 | 527 | 527 | 3,000 | 527 |
| 1993-10-06 | 523 | 535 | 523 | 527 | 8,000 | 527 |
| 1993-10-05 | 535 | 535 | 523 | 523 | 10,000 | 523 |
| 1993-10-04 | 523 | 530 | 523 | 530 | 2,000 | 530 |
| 1993-10-01 | 533 | 548 | 533 | 548 | 5,000 | 548 |
| 1993-09-30 | 520 | 563 | 520 | 563 | 16,000 | 563 |
| 1993-09-29 | 529 | 535 | 525 | 535 | 7,000 | 535 |
| 1993-09-28 | 540 | 560 | 540 | 560 | 5,000 | 560 |
| 1993-09-27 | 564 | 564 | 563 | 563 | 4,000 | 563 |
| 1993-09-24 | 550 | 567 | 530 | 567 | 10,000 | 567 |
| 1993-09-22 | 555 | 555 | 540 | 540 | 7,000 | 540 |
| 1993-09-21 | 552 | 560 | 552 | 560 | 3,000 | 560 |
| 1993-09-20 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1993-09-17 | 556 | 556 | 555 | 555 | 12,000 | 555 |
| 1993-09-16 | 560 | 560 | 556 | 556 | 11,000 | 556 |
| 1993-09-14 | 562 | 563 | 560 | 560 | 5,000 | 560 |
| 1993-09-13 | 561 | 561 | 556 | 556 | 10,000 | 556 |
| 1993-09-08 | 565 | 570 | 565 | 570 | 5,000 | 570 |
| 1993-09-07 | 570 | 570 | 565 | 565 | 11,000 | 565 |
| 1993-09-06 | 578 | 578 | 570 | 570 | 2,000 | 570 |
| 1993-09-03 | 565 | 578 | 565 | 578 | 4,000 | 578 |
| 1993-09-01 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 1993-08-31 | 563 | 583 | 563 | 583 | 6,000 | 583 |
| 1993-08-27 | 561 | 563 | 561 | 561 | 14,000 | 561 |
| 1993-08-26 | 565 | 565 | 562 | 562 | 8,000 | 562 |
| 1993-08-25 | 573 | 578 | 573 | 573 | 7,000 | 573 |
| 1993-08-24 | 570 | 570 | 562 | 562 | 6,000 | 562 |
| 1993-08-23 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 1993-08-20 | 578 | 593 | 570 | 593 | 5,000 | 593 |
| 1993-08-19 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 1993-08-18 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1993-08-17 | 580 | 580 | 578 | 578 | 4,000 | 578 |
| 1993-08-12 | 590 | 615 | 590 | 615 | 7,000 | 615 |
| 1993-08-10 | 619 | 619 | 615 | 615 | 4,000 | 615 |
| 1993-08-09 | 607 | 620 | 607 | 620 | 2,000 | 620 |
| 1993-08-05 | 578 | 622 | 578 | 622 | 19,000 | 622 |
| 1993-08-04 | 568 | 598 | 568 | 598 | 6,000 | 598 |
| 1993-08-03 | 557 | 568 | 557 | 568 | 6,000 | 568 |
| 1993-08-02 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1993-07-30 | 556 | 602 | 556 | 600 | 13,000 | 600 |
| 1993-07-29 | 540 | 550 | 540 | 550 | 37,000 | 550 |
| 1993-07-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-07-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1993-07-26 | 540 | 549 | 540 | 549 | 2,000 | 549 |
| 1993-07-23 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-07-22 | 560 | 569 | 550 | 550 | 7,000 | 550 |
| 1993-07-21 | 578 | 578 | 570 | 570 | 3,000 | 570 |
| 1993-07-20 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1993-07-19 | 583 | 583 | 578 | 578 | 3,000 | 578 |
| 1993-07-16 | 585 | 585 | 583 | 585 | 11,000 | 585 |
| 1993-07-15 | 591 | 592 | 585 | 585 | 14,000 | 585 |
| 1993-07-14 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-07-13 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1993-07-12 | 610 | 610 | 599 | 599 | 11,000 | 599 |
| 1993-07-09 | 596 | 616 | 596 | 616 | 13,000 | 616 |
| 1993-07-08 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 1993-07-07 | 590 | 591 | 590 | 591 | 4,000 | 591 |
| 1993-07-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-07-05 | 591 | 600 | 591 | 600 | 3,000 | 600 |
| 1993-07-01 | 615 | 627 | 610 | 610 | 6,000 | 610 |
| 1993-06-30 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1993-06-29 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 1993-06-25 | 635 | 635 | 635 | 635 | 7,000 | 635 |
| 1993-06-24 | 589 | 625 | 589 | 625 | 14,000 | 625 |
| 1993-06-23 | 610 | 615 | 595 | 595 | 9,000 | 595 |
| 1993-06-22 | 576 | 608 | 574 | 601 | 13,000 | 601 |
| 1993-06-21 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 1993-06-18 | 606 | 630 | 605 | 630 | 11,000 | 630 |
| 1993-06-17 | 605 | 606 | 605 | 606 | 7,000 | 606 |
| 1993-06-16 | 630 | 630 | 610 | 610 | 9,000 | 610 |
| 1993-06-15 | 651 | 655 | 645 | 645 | 16,000 | 645 |
| 1993-06-14 | 656 | 656 | 656 | 656 | 10,000 | 656 |
| 1993-06-11 | 645 | 658 | 645 | 658 | 2,000 | 658 |
| 1993-06-10 | 635 | 635 | 630 | 630 | 31,000 | 630 |
| 1993-06-08 | 663 | 663 | 630 | 630 | 28,000 | 630 |
| 1993-06-07 | 665 | 669 | 665 | 665 | 9,000 | 665 |
| 1993-06-04 | 655 | 665 | 655 | 663 | 20,000 | 663 |
| 1993-06-03 | 650 | 655 | 650 | 655 | 18,000 | 655 |
| 1993-06-02 | 659 | 659 | 650 | 655 | 20,000 | 655 |
| 1993-06-01 | 661 | 661 | 655 | 660 | 25,000 | 660 |
| 1993-05-31 | 665 | 670 | 660 | 664 | 13,000 | 664 |
| 1993-05-28 | 687 | 687 | 673 | 675 | 35,000 | 675 |
| 1993-05-27 | 681 | 689 | 681 | 687 | 45,000 | 687 |
| 1993-05-26 | 679 | 692 | 671 | 680 | 34,000 | 680 |
| 1993-05-25 | 713 | 717 | 703 | 703 | 32,000 | 703 |
| 1993-05-24 | 686 | 719 | 686 | 718 | 113,000 | 718 |
| 1993-05-21 | 693 | 699 | 675 | 685 | 48,000 | 685 |
| 1993-05-20 | 675 | 700 | 675 | 693 | 42,000 | 693 |
| 1993-05-19 | 685 | 685 | 670 | 670 | 67,000 | 670 |
| 1993-05-18 | 690 | 715 | 665 | 670 | 298,000 | 670 |
| 1993-05-17 | 629 | 681 | 615 | 680 | 397,000 | 680 |
| 1993-05-14 | 605 | 612 | 602 | 609 | 27,000 | 609 |
| 1993-05-13 | 620 | 620 | 600 | 609 | 72,000 | 609 |
| 1993-05-12 | 600 | 620 | 595 | 619 | 146,000 | 619 |
| 1993-05-11 | 588 | 600 | 580 | 595 | 61,000 | 595 |
| 1993-05-10 | 563 | 580 | 553 | 575 | 36,000 | 575 |
| 1993-05-07 | 555 | 560 | 550 | 550 | 10,000 | 550 |
| 1993-05-06 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 1993-04-30 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1993-04-28 | 540 | 555 | 540 | 555 | 10,000 | 555 |
| 1993-04-27 | 510 | 540 | 510 | 540 | 15,000 | 540 |
| 1993-04-26 | 510 | 511 | 510 | 510 | 8,000 | 510 |
| 1993-04-23 | 540 | 540 | 517 | 520 | 21,000 | 520 |
| 1993-04-22 | 530 | 535 | 511 | 535 | 31,000 | 535 |
| 1993-04-21 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 1993-04-20 | 550 | 550 | 540 | 545 | 40,000 | 545 |
| 1993-04-19 | 550 | 559 | 541 | 559 | 51,000 | 559 |
| 1993-04-16 | 570 | 570 | 560 | 560 | 16,000 | 560 |
| 1993-04-15 | 570 | 570 | 560 | 570 | 17,000 | 570 |
| 1993-04-14 | 577 | 577 | 567 | 570 | 25,000 | 570 |
| 1993-04-13 | 570 | 570 | 566 | 567 | 33,000 | 567 |
| 1993-04-12 | 575 | 580 | 555 | 555 | 13,000 | 555 |
| 1993-04-09 | 583 | 606 | 582 | 585 | 140,000 | 585 |
| 1993-04-08 | 549 | 587 | 547 | 587 | 179,000 | 587 |
| 1993-04-07 | 518 | 545 | 518 | 530 | 102,000 | 530 |
| 1993-04-06 | 529 | 530 | 515 | 515 | 21,000 | 515 |
| 1993-04-05 | 500 | 534 | 500 | 515 | 34,000 | 515 |
| 1993-04-02 | 495 | 495 | 486 | 492 | 29,000 | 492 |
| 1993-04-01 | 495 | 496 | 495 | 496 | 3,000 | 496 |
| 1993-03-31 | 505 | 505 | 495 | 495 | 19,000 | 495 |
| 1993-03-30 | 510 | 510 | 503 | 503 | 8,000 | 503 |
| 1993-03-29 | 495 | 500 | 495 | 500 | 11,000 | 500 |
| 1993-03-26 | 500 | 500 | 489 | 495 | 13,000 | 495 |
| 1993-03-25 | 489 | 490 | 485 | 485 | 15,000 | 485 |
| 1993-03-24 | 500 | 500 | 486 | 490 | 11,000 | 490 |
| 1993-03-23 | 501 | 501 | 500 | 500 | 19,000 | 500 |
| 1993-03-22 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1993-03-19 | 520 | 520 | 500 | 500 | 29,000 | 500 |
| 1993-03-18 | 500 | 520 | 499 | 520 | 29,000 | 520 |
| 1993-03-17 | 515 | 520 | 500 | 510 | 26,000 | 510 |
| 1993-03-16 | 500 | 500 | 495 | 500 | 13,000 | 500 |
| 1993-03-15 | 500 | 515 | 491 | 491 | 5,000 | 491 |
| 1993-03-12 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 1993-03-11 | 472 | 472 | 470 | 470 | 14,000 | 470 |
| 1993-03-10 | 489 | 489 | 475 | 475 | 4,000 | 475 |
| 1993-03-09 | 490 | 495 | 490 | 495 | 12,000 | 495 |
| 1993-03-08 | 470 | 475 | 470 | 475 | 6,000 | 475 |
| 1993-03-05 | 468 | 468 | 468 | 468 | 5,000 | 468 |
| 1993-03-04 | 464 | 464 | 450 | 450 | 9,000 | 450 |
| 1993-03-03 | 480 | 480 | 470 | 470 | 12,000 | 470 |
| 1993-03-02 | 490 | 490 | 480 | 480 | 20,000 | 480 |
| 1993-03-01 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 1993-02-26 | 492 | 492 | 490 | 491 | 19,000 | 491 |
| 1993-02-25 | 492 | 492 | 492 | 492 | 6,000 | 492 |
| 1993-02-24 | 500 | 500 | 490 | 491 | 7,000 | 491 |
| 1993-02-23 | 491 | 505 | 491 | 505 | 2,000 | 505 |
| 1993-02-22 | 510 | 510 | 505 | 505 | 85,000 | 505 |
| 1993-02-19 | 500 | 510 | 500 | 510 | 12,000 | 510 |
| 1993-02-18 | 500 | 501 | 495 | 495 | 24,000 | 495 |
| 1993-02-17 | 495 | 495 | 492 | 492 | 3,000 | 492 |
| 1993-02-16 | 500 | 500 | 495 | 495 | 27,000 | 495 |
| 1993-02-15 | 500 | 501 | 500 | 500 | 12,000 | 500 |
| 1993-02-12 | 521 | 521 | 500 | 501 | 10,000 | 501 |
| 1993-02-10 | 520 | 525 | 520 | 520 | 15,000 | 520 |
| 1993-02-09 | 529 | 530 | 525 | 529 | 47,000 | 529 |
| 1993-02-08 | 530 | 530 | 520 | 529 | 50,000 | 529 |
| 1993-02-05 | 505 | 520 | 505 | 515 | 47,000 | 515 |
| 1993-02-04 | 520 | 520 | 500 | 505 | 36,000 | 505 |
| 1993-02-03 | 518 | 543 | 511 | 525 | 414,000 | 525 |
| 1993-02-02 | 468 | 511 | 468 | 508 | 209,000 | 508 |
| 1993-02-01 | 451 | 464 | 451 | 464 | 20,000 | 464 |
| 1993-01-29 | 461 | 466 | 450 | 450 | 14,000 | 450 |
| 1993-01-28 | 459 | 460 | 450 | 460 | 12,000 | 460 |
| 1993-01-27 | 451 | 453 | 450 | 450 | 16,000 | 450 |
| 1993-01-26 | 452 | 452 | 442 | 442 | 22,000 | 442 |
| 1993-01-25 | 460 | 461 | 460 | 460 | 14,000 | 460 |
| 1993-01-22 | 460 | 474 | 455 | 455 | 79,000 | 455 |
| 1993-01-21 | 465 | 465 | 452 | 452 | 25,000 | 452 |
| 1993-01-20 | 470 | 475 | 465 | 470 | 58,000 | 470 |
| 1993-01-19 | 460 | 466 | 456 | 460 | 24,000 | 460 |
| 1993-01-18 | 466 | 466 | 460 | 460 | 19,000 | 460 |
| 1993-01-14 | 458 | 480 | 455 | 472 | 55,000 | 472 |
| 1993-01-13 | 471 | 478 | 450 | 452 | 26,000 | 452 |
| 1993-01-12 | 483 | 510 | 466 | 466 | 318,000 | 466 |
| 1993-01-11 | 462 | 485 | 458 | 485 | 172,000 | 485 |
| 1993-01-08 | 400 | 435 | 400 | 435 | 69,000 | 435 |
| 1993-01-07 | 409 | 409 | 406 | 406 | 5,000 | 406 |
| 1993-01-06 | 408 | 410 | 405 | 410 | 3,000 | 410 |
| 1993-01-05 | 419 | 419 | 400 | 400 | 7,000 | 400 |
分割・併合履歴 ： なし
