8077 トルク(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 452 | 452 | 451 | 452 | 11,000 | 452 |
| 1994-12-29 | 436 | 458 | 435 | 458 | 45,000 | 458 |
| 1994-12-28 | 429 | 435 | 429 | 435 | 15,000 | 435 |
| 1994-12-27 | 421 | 429 | 421 | 429 | 16,000 | 429 |
| 1994-12-26 | 436 | 436 | 433 | 433 | 23,000 | 433 |
| 1994-12-22 | 402 | 410 | 401 | 403 | 30,000 | 403 |
| 1994-12-21 | 396 | 400 | 395 | 400 | 25,000 | 400 |
| 1994-12-20 | 398 | 398 | 392 | 395 | 12,000 | 395 |
| 1994-12-19 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 1994-12-16 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 1994-12-15 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1994-12-14 | 396 | 400 | 392 | 392 | 4,000 | 392 |
| 1994-12-13 | 398 | 400 | 396 | 396 | 16,000 | 396 |
| 1994-12-12 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 1994-12-09 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 1994-12-08 | 403 | 409 | 402 | 409 | 18,000 | 409 |
| 1994-12-07 | 404 | 404 | 400 | 404 | 10,000 | 404 |
| 1994-12-06 | 415 | 415 | 410 | 410 | 16,000 | 410 |
| 1994-12-05 | 420 | 420 | 410 | 410 | 8,000 | 410 |
| 1994-12-02 | 405 | 405 | 400 | 405 | 23,000 | 405 |
| 1994-12-01 | 406 | 406 | 406 | 406 | 6,000 | 406 |
| 1994-11-30 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 1994-11-29 | 396 | 396 | 390 | 390 | 7,000 | 390 |
| 1994-11-28 | 400 | 400 | 390 | 390 | 16,000 | 390 |
| 1994-11-25 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1994-11-24 | 400 | 401 | 400 | 400 | 21,000 | 400 |
| 1994-11-22 | 415 | 415 | 410 | 410 | 9,000 | 410 |
| 1994-11-21 | 421 | 425 | 410 | 410 | 9,000 | 410 |
| 1994-11-18 | 420 | 425 | 420 | 425 | 18,000 | 425 |
| 1994-11-17 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1994-11-16 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1994-11-15 | 424 | 424 | 415 | 415 | 4,000 | 415 |
| 1994-11-14 | 421 | 421 | 420 | 421 | 4,000 | 421 |
| 1994-11-11 | 433 | 439 | 420 | 420 | 14,000 | 420 |
| 1994-11-10 | 446 | 446 | 440 | 440 | 2,000 | 440 |
| 1994-11-09 | 451 | 451 | 445 | 445 | 4,000 | 445 |
| 1994-11-08 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 1994-11-07 | 468 | 468 | 462 | 462 | 7,000 | 462 |
| 1994-11-04 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 1994-11-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1994-11-01 | 464 | 464 | 453 | 453 | 4,000 | 453 |
| 1994-10-31 | 460 | 460 | 451 | 451 | 3,000 | 451 |
| 1994-10-28 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1994-10-27 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1994-10-24 | 482 | 487 | 482 | 487 | 7,000 | 487 |
| 1994-10-21 | 483 | 483 | 482 | 482 | 12,000 | 482 |
| 1994-10-20 | 482 | 482 | 482 | 482 | 6,000 | 482 |
| 1994-10-19 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1994-10-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1994-10-17 | 460 | 460 | 455 | 460 | 7,000 | 460 |
| 1994-10-14 | 460 | 460 | 456 | 456 | 6,000 | 456 |
| 1994-10-13 | 448 | 460 | 448 | 460 | 11,000 | 460 |
| 1994-10-12 | 442 | 442 | 440 | 442 | 12,000 | 442 |
| 1994-10-11 | 445 | 445 | 440 | 442 | 15,000 | 442 |
| 1994-10-07 | 446 | 447 | 445 | 447 | 4,000 | 447 |
| 1994-10-06 | 445 | 450 | 445 | 450 | 12,000 | 450 |
| 1994-10-05 | 455 | 459 | 445 | 445 | 16,000 | 445 |
| 1994-10-04 | 448 | 448 | 446 | 446 | 6,000 | 446 |
| 1994-09-30 | 445 | 448 | 445 | 448 | 2,000 | 448 |
| 1994-09-29 | 441 | 445 | 441 | 445 | 8,000 | 445 |
| 1994-09-27 | 456 | 456 | 446 | 446 | 8,000 | 446 |
| 1994-09-22 | 450 | 455 | 445 | 455 | 12,000 | 455 |
| 1994-09-21 | 441 | 441 | 440 | 441 | 27,000 | 441 |
| 1994-09-20 | 446 | 450 | 441 | 441 | 15,000 | 441 |
| 1994-09-19 | 450 | 450 | 440 | 440 | 11,000 | 440 |
| 1994-09-16 | 460 | 460 | 450 | 450 | 10,000 | 450 |
| 1994-09-14 | 465 | 465 | 460 | 460 | 21,000 | 460 |
| 1994-09-13 | 474 | 474 | 465 | 465 | 5,000 | 465 |
| 1994-09-12 | 472 | 472 | 471 | 471 | 2,000 | 471 |
| 1994-09-09 | 476 | 476 | 471 | 471 | 17,000 | 471 |
| 1994-09-08 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 1994-09-07 | 480 | 480 | 460 | 470 | 25,000 | 470 |
| 1994-09-06 | 489 | 489 | 482 | 482 | 6,000 | 482 |
| 1994-09-05 | 498 | 498 | 489 | 489 | 7,000 | 489 |
| 1994-09-02 | 499 | 500 | 495 | 495 | 5,000 | 495 |
| 1994-09-01 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1994-08-29 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1994-08-26 | 499 | 499 | 496 | 498 | 6,000 | 498 |
| 1994-08-25 | 497 | 497 | 496 | 496 | 4,000 | 496 |
| 1994-08-23 | 500 | 500 | 496 | 497 | 8,000 | 497 |
| 1994-08-22 | 515 | 515 | 498 | 498 | 7,000 | 498 |
| 1994-08-19 | 515 | 515 | 506 | 506 | 3,000 | 506 |
| 1994-08-18 | 515 | 515 | 508 | 515 | 6,000 | 515 |
| 1994-08-17 | 508 | 508 | 506 | 508 | 5,000 | 508 |
| 1994-08-16 | 506 | 510 | 506 | 507 | 9,000 | 507 |
| 1994-08-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-08-12 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 1994-08-11 | 510 | 519 | 510 | 519 | 19,000 | 519 |
| 1994-08-10 | 540 | 540 | 510 | 510 | 10,000 | 510 |
| 1994-08-09 | 559 | 559 | 540 | 545 | 22,000 | 545 |
| 1994-08-08 | 522 | 561 | 522 | 560 | 116,000 | 560 |
| 1994-08-05 | 490 | 520 | 490 | 520 | 60,000 | 520 |
| 1994-08-04 | 490 | 490 | 489 | 489 | 21,000 | 489 |
| 1994-08-03 | 492 | 493 | 490 | 490 | 29,000 | 490 |
| 1994-08-02 | 492 | 492 | 490 | 490 | 22,000 | 490 |
| 1994-08-01 | 491 | 492 | 491 | 492 | 4,000 | 492 |
| 1994-07-29 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 1994-07-27 | 495 | 495 | 490 | 490 | 9,000 | 490 |
| 1994-07-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-07-25 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1994-07-22 | 522 | 522 | 520 | 520 | 13,000 | 520 |
| 1994-07-21 | 530 | 530 | 521 | 521 | 21,000 | 521 |
| 1994-07-20 | 526 | 526 | 523 | 525 | 21,000 | 525 |
| 1994-07-19 | 540 | 540 | 526 | 526 | 28,000 | 526 |
| 1994-07-18 | 535 | 535 | 530 | 535 | 21,000 | 535 |
| 1994-07-15 | 530 | 535 | 530 | 533 | 22,000 | 533 |
| 1994-07-14 | 530 | 539 | 530 | 530 | 20,000 | 530 |
| 1994-07-13 | 530 | 530 | 521 | 523 | 11,000 | 523 |
| 1994-07-12 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 1994-07-08 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 1994-07-07 | 540 | 540 | 538 | 540 | 18,000 | 540 |
| 1994-07-06 | 540 | 540 | 537 | 537 | 9,000 | 537 |
| 1994-07-05 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 1994-07-04 | 536 | 536 | 532 | 532 | 5,000 | 532 |
| 1994-07-01 | 540 | 540 | 531 | 531 | 17,000 | 531 |
| 1994-06-30 | 530 | 536 | 530 | 536 | 10,000 | 536 |
| 1994-06-29 | 540 | 540 | 536 | 536 | 9,000 | 536 |
| 1994-06-28 | 540 | 549 | 540 | 549 | 6,000 | 549 |
| 1994-06-27 | 548 | 549 | 538 | 540 | 8,000 | 540 |
| 1994-06-24 | 564 | 564 | 560 | 560 | 6,000 | 560 |
| 1994-06-23 | 540 | 565 | 540 | 565 | 12,000 | 565 |
| 1994-06-22 | 544 | 550 | 544 | 550 | 15,000 | 550 |
| 1994-06-21 | 565 | 569 | 560 | 560 | 21,000 | 560 |
| 1994-06-20 | 586 | 587 | 566 | 566 | 21,000 | 566 |
| 1994-06-17 | 575 | 577 | 572 | 576 | 11,000 | 576 |
| 1994-06-16 | 566 | 580 | 566 | 566 | 52,000 | 566 |
| 1994-06-15 | 582 | 582 | 571 | 571 | 24,000 | 571 |
| 1994-06-14 | 580 | 582 | 565 | 582 | 40,000 | 582 |
| 1994-06-13 | 579 | 580 | 565 | 570 | 37,000 | 570 |
| 1994-06-10 | 566 | 583 | 565 | 582 | 45,000 | 582 |
| 1994-06-09 | 570 | 570 | 566 | 566 | 15,000 | 566 |
| 1994-06-08 | 575 | 575 | 565 | 571 | 55,000 | 571 |
| 1994-06-07 | 560 | 585 | 559 | 580 | 191,000 | 580 |
| 1994-06-06 | 575 | 575 | 554 | 559 | 49,000 | 559 |
| 1994-06-03 | 536 | 585 | 535 | 565 | 396,000 | 565 |
| 1994-06-02 | 522 | 535 | 521 | 535 | 69,000 | 535 |
| 1994-06-01 | 499 | 520 | 499 | 520 | 29,000 | 520 |
| 1994-05-31 | 494 | 494 | 493 | 493 | 5,000 | 493 |
| 1994-05-30 | 490 | 494 | 490 | 494 | 5,000 | 494 |
| 1994-05-27 | 488 | 488 | 485 | 486 | 14,000 | 486 |
| 1994-05-26 | 487 | 487 | 486 | 486 | 6,000 | 486 |
| 1994-05-25 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1994-05-24 | 482 | 482 | 481 | 481 | 4,000 | 481 |
| 1994-05-23 | 490 | 490 | 486 | 486 | 9,000 | 486 |
| 1994-05-20 | 482 | 482 | 482 | 482 | 20,000 | 482 |
| 1994-05-19 | 491 | 491 | 480 | 480 | 18,000 | 480 |
| 1994-05-18 | 490 | 494 | 490 | 494 | 7,000 | 494 |
| 1994-05-17 | 492 | 492 | 490 | 490 | 9,000 | 490 |
| 1994-05-13 | 491 | 492 | 491 | 492 | 8,000 | 492 |
| 1994-05-12 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1994-05-11 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1994-05-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1994-05-09 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1994-05-06 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1994-05-02 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1994-04-28 | 494 | 500 | 493 | 500 | 9,000 | 500 |
| 1994-04-27 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1994-04-26 | 501 | 510 | 496 | 501 | 9,000 | 501 |
| 1994-04-25 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 1994-04-22 | 523 | 525 | 510 | 512 | 41,000 | 512 |
| 1994-04-21 | 519 | 528 | 517 | 520 | 47,000 | 520 |
| 1994-04-20 | 530 | 535 | 518 | 519 | 55,000 | 519 |
| 1994-04-19 | 515 | 530 | 515 | 518 | 90,000 | 518 |
| 1994-04-18 | 493 | 520 | 493 | 510 | 112,000 | 510 |
| 1994-04-15 | 487 | 493 | 487 | 488 | 6,000 | 488 |
| 1994-04-14 | 493 | 494 | 485 | 485 | 9,000 | 485 |
| 1994-04-13 | 484 | 493 | 484 | 493 | 27,000 | 493 |
| 1994-04-12 | 490 | 490 | 483 | 488 | 18,000 | 488 |
| 1994-04-11 | 476 | 494 | 476 | 494 | 35,000 | 494 |
| 1994-04-08 | 475 | 480 | 460 | 464 | 26,000 | 464 |
| 1994-04-07 | 475 | 475 | 474 | 475 | 12,000 | 475 |
| 1994-04-06 | 475 | 478 | 472 | 475 | 17,000 | 475 |
| 1994-04-05 | 472 | 473 | 471 | 473 | 14,000 | 473 |
| 1994-04-04 | 480 | 480 | 468 | 468 | 3,000 | 468 |
| 1994-04-01 | 455 | 482 | 455 | 482 | 24,000 | 482 |
| 1994-03-31 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 1994-03-30 | 467 | 467 | 460 | 460 | 14,000 | 460 |
| 1994-03-29 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1994-03-28 | 473 | 473 | 470 | 473 | 17,000 | 473 |
| 1994-03-25 | 478 | 478 | 473 | 473 | 5,000 | 473 |
| 1994-03-24 | 475 | 478 | 475 | 478 | 10,000 | 478 |
| 1994-03-23 | 473 | 475 | 473 | 473 | 10,000 | 473 |
| 1994-03-22 | 481 | 488 | 476 | 476 | 20,000 | 476 |
| 1994-03-18 | 475 | 484 | 475 | 484 | 21,000 | 484 |
| 1994-03-17 | 476 | 485 | 474 | 475 | 29,000 | 475 |
| 1994-03-16 | 485 | 485 | 473 | 475 | 10,000 | 475 |
| 1994-03-15 | 480 | 489 | 480 | 489 | 7,000 | 489 |
| 1994-03-14 | 455 | 471 | 455 | 471 | 17,000 | 471 |
| 1994-03-11 | 461 | 461 | 461 | 461 | 10,000 | 461 |
| 1994-03-10 | 460 | 460 | 458 | 458 | 3,000 | 458 |
| 1994-03-09 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 1994-03-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1994-03-07 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1994-03-04 | 480 | 482 | 480 | 481 | 32,000 | 481 |
| 1994-03-03 | 482 | 487 | 481 | 481 | 10,000 | 481 |
| 1994-03-02 | 498 | 498 | 490 | 491 | 41,000 | 491 |
| 1994-03-01 | 490 | 498 | 490 | 496 | 63,000 | 496 |
| 1994-02-28 | 484 | 499 | 484 | 490 | 44,000 | 490 |
| 1994-02-25 | 470 | 487 | 468 | 484 | 67,000 | 484 |
| 1994-02-24 | 451 | 475 | 451 | 459 | 48,000 | 459 |
| 1994-02-23 | 428 | 445 | 428 | 445 | 12,000 | 445 |
| 1994-02-21 | 428 | 428 | 425 | 428 | 8,000 | 428 |
| 1994-02-18 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1994-02-17 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1994-02-16 | 426 | 440 | 426 | 439 | 5,000 | 439 |
| 1994-02-15 | 427 | 427 | 424 | 424 | 3,000 | 424 |
| 1994-02-14 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 1994-02-10 | 444 | 444 | 434 | 434 | 7,000 | 434 |
| 1994-02-09 | 456 | 456 | 445 | 445 | 15,000 | 445 |
| 1994-02-08 | 445 | 450 | 445 | 447 | 4,000 | 447 |
| 1994-02-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1994-02-04 | 457 | 457 | 456 | 456 | 8,000 | 456 |
| 1994-02-03 | 466 | 466 | 457 | 457 | 3,000 | 457 |
| 1994-02-02 | 462 | 468 | 461 | 463 | 10,000 | 463 |
| 1994-02-01 | 461 | 474 | 460 | 460 | 9,000 | 460 |
| 1994-01-31 | 453 | 453 | 450 | 450 | 11,000 | 450 |
| 1994-01-28 | 434 | 434 | 421 | 421 | 8,000 | 421 |
| 1994-01-27 | 440 | 450 | 435 | 435 | 6,000 | 435 |
| 1994-01-26 | 431 | 435 | 431 | 435 | 3,000 | 435 |
| 1994-01-25 | 420 | 422 | 420 | 422 | 12,000 | 422 |
| 1994-01-21 | 438 | 456 | 438 | 456 | 31,000 | 456 |
| 1994-01-20 | 428 | 441 | 425 | 441 | 14,000 | 441 |
| 1994-01-19 | 419 | 420 | 419 | 420 | 8,000 | 420 |
| 1994-01-18 | 424 | 424 | 423 | 424 | 6,000 | 424 |
| 1994-01-17 | 423 | 423 | 423 | 423 | 5,000 | 423 |
| 1994-01-14 | 415 | 445 | 414 | 445 | 13,000 | 445 |
| 1994-01-13 | 423 | 423 | 415 | 416 | 14,000 | 416 |
| 1994-01-12 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 1994-01-11 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 1994-01-10 | 390 | 410 | 390 | 410 | 5,000 | 410 |
| 1994-01-07 | 380 | 385 | 380 | 380 | 12,000 | 380 |
| 1994-01-06 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1994-01-05 | 389 | 389 | 380 | 380 | 9,000 | 380 |
分割・併合履歴 ： なし
