8077 トルク(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 470 | 470 | 465 | 470 | 15,000 | 470 |
| 1995-12-28 | 454 | 465 | 454 | 465 | 10,000 | 465 |
| 1995-12-27 | 459 | 460 | 451 | 451 | 12,000 | 451 |
| 1995-12-26 | 467 | 467 | 464 | 465 | 6,000 | 465 |
| 1995-12-25 | 469 | 469 | 452 | 452 | 22,000 | 452 |
| 1995-12-22 | 460 | 470 | 455 | 470 | 58,000 | 470 |
| 1995-12-21 | 445 | 455 | 445 | 452 | 32,000 | 452 |
| 1995-12-20 | 450 | 450 | 445 | 445 | 11,000 | 445 |
| 1995-12-19 | 440 | 449 | 440 | 440 | 20,000 | 440 |
| 1995-12-18 | 450 | 452 | 450 | 450 | 15,000 | 450 |
| 1995-12-15 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1995-12-14 | 460 | 460 | 448 | 450 | 9,000 | 450 |
| 1995-12-13 | 456 | 467 | 456 | 458 | 58,000 | 458 |
| 1995-12-12 | 450 | 459 | 450 | 450 | 20,000 | 450 |
| 1995-12-11 | 438 | 449 | 435 | 449 | 8,000 | 449 |
| 1995-12-08 | 432 | 435 | 431 | 431 | 19,000 | 431 |
| 1995-12-07 | 432 | 432 | 430 | 430 | 6,000 | 430 |
| 1995-12-06 | 432 | 432 | 430 | 431 | 5,000 | 431 |
| 1995-12-05 | 440 | 440 | 431 | 431 | 22,000 | 431 |
| 1995-12-04 | 440 | 440 | 433 | 433 | 10,000 | 433 |
| 1995-12-01 | 450 | 450 | 429 | 430 | 14,000 | 430 |
| 1995-11-30 | 446 | 455 | 446 | 446 | 21,000 | 446 |
| 1995-11-29 | 445 | 456 | 445 | 450 | 21,000 | 450 |
| 1995-11-28 | 442 | 446 | 435 | 435 | 13,000 | 435 |
| 1995-11-27 | 440 | 446 | 435 | 445 | 31,000 | 445 |
| 1995-11-24 | 448 | 448 | 445 | 445 | 13,000 | 445 |
| 1995-11-22 | 452 | 470 | 450 | 465 | 189,000 | 465 |
| 1995-11-21 | 410 | 435 | 409 | 435 | 57,000 | 435 |
| 1995-11-20 | 413 | 413 | 410 | 410 | 3,000 | 410 |
| 1995-11-17 | 409 | 418 | 409 | 415 | 16,000 | 415 |
| 1995-11-16 | 410 | 410 | 409 | 409 | 4,000 | 409 |
| 1995-11-15 | 390 | 409 | 390 | 409 | 9,000 | 409 |
| 1995-11-14 | 392 | 392 | 386 | 387 | 9,000 | 387 |
| 1995-11-13 | 395 | 396 | 395 | 395 | 3,000 | 395 |
| 1995-11-10 | 415 | 415 | 400 | 400 | 10,000 | 400 |
| 1995-11-09 | 404 | 425 | 401 | 422 | 48,000 | 422 |
| 1995-11-08 | 390 | 415 | 390 | 415 | 35,000 | 415 |
| 1995-11-07 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 1995-11-06 | 414 | 414 | 400 | 400 | 11,000 | 400 |
| 1995-11-02 | 383 | 418 | 380 | 418 | 69,000 | 418 |
| 1995-11-01 | 370 | 380 | 370 | 380 | 12,000 | 380 |
| 1995-10-31 | 369 | 370 | 365 | 370 | 9,000 | 370 |
| 1995-10-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1995-10-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1995-10-25 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1995-10-24 | 368 | 368 | 365 | 365 | 8,000 | 365 |
| 1995-10-23 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 1995-10-20 | 380 | 380 | 371 | 371 | 4,000 | 371 |
| 1995-10-19 | 375 | 375 | 371 | 371 | 8,000 | 371 |
| 1995-10-18 | 377 | 380 | 376 | 380 | 11,000 | 380 |
| 1995-10-17 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 1995-10-16 | 375 | 379 | 375 | 379 | 9,000 | 379 |
| 1995-10-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1995-10-12 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1995-10-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1995-10-09 | 371 | 380 | 371 | 380 | 6,000 | 380 |
| 1995-10-06 | 380 | 380 | 379 | 380 | 5,000 | 380 |
| 1995-10-05 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 1995-10-04 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 1995-10-03 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 1995-09-29 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1995-09-28 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 1995-09-27 | 384 | 384 | 366 | 366 | 7,000 | 366 |
| 1995-09-26 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1995-09-25 | 371 | 371 | 366 | 366 | 8,000 | 366 |
| 1995-09-22 | 376 | 376 | 370 | 370 | 8,000 | 370 |
| 1995-09-21 | 379 | 379 | 375 | 375 | 2,000 | 375 |
| 1995-09-20 | 380 | 387 | 380 | 380 | 12,000 | 380 |
| 1995-09-19 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1995-09-18 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1995-09-14 | 380 | 390 | 380 | 390 | 10,000 | 390 |
| 1995-09-13 | 386 | 386 | 372 | 374 | 10,000 | 374 |
| 1995-09-12 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 1995-09-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1995-09-08 | 366 | 374 | 366 | 374 | 10,000 | 374 |
| 1995-09-07 | 360 | 365 | 360 | 365 | 13,000 | 365 |
| 1995-09-06 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1995-09-05 | 385 | 385 | 370 | 370 | 7,000 | 370 |
| 1995-09-04 | 389 | 389 | 370 | 370 | 6,000 | 370 |
| 1995-09-01 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1995-08-31 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1995-08-30 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1995-08-29 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 1995-08-28 | 396 | 396 | 382 | 382 | 4,000 | 382 |
| 1995-08-25 | 376 | 387 | 376 | 385 | 15,000 | 385 |
| 1995-08-24 | 389 | 389 | 363 | 363 | 72,000 | 363 |
| 1995-08-23 | 389 | 389 | 389 | 389 | 5,000 | 389 |
| 1995-08-22 | 415 | 415 | 391 | 391 | 7,000 | 391 |
| 1995-08-21 | 410 | 410 | 407 | 410 | 12,000 | 410 |
| 1995-08-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-08-17 | 384 | 390 | 384 | 390 | 10,000 | 390 |
| 1995-08-16 | 382 | 396 | 382 | 396 | 23,000 | 396 |
| 1995-08-15 | 382 | 385 | 377 | 377 | 16,000 | 377 |
| 1995-08-14 | 383 | 386 | 380 | 386 | 9,000 | 386 |
| 1995-08-11 | 365 | 380 | 363 | 380 | 32,000 | 380 |
| 1995-08-10 | 352 | 365 | 351 | 365 | 21,000 | 365 |
| 1995-08-09 | 341 | 350 | 340 | 350 | 15,000 | 350 |
| 1995-08-08 | 348 | 350 | 348 | 350 | 7,000 | 350 |
| 1995-08-07 | 358 | 358 | 351 | 351 | 10,000 | 351 |
| 1995-08-04 | 354 | 355 | 354 | 355 | 5,000 | 355 |
| 1995-08-03 | 349 | 359 | 349 | 359 | 17,000 | 359 |
| 1995-08-02 | 340 | 346 | 337 | 346 | 15,000 | 346 |
| 1995-08-01 | 351 | 351 | 345 | 345 | 23,000 | 345 |
| 1995-07-31 | 345 | 351 | 345 | 351 | 10,000 | 351 |
| 1995-07-28 | 345 | 346 | 338 | 346 | 31,000 | 346 |
| 1995-07-27 | 345 | 351 | 345 | 350 | 21,000 | 350 |
| 1995-07-26 | 340 | 346 | 340 | 346 | 8,000 | 346 |
| 1995-07-25 | 370 | 370 | 350 | 350 | 33,000 | 350 |
| 1995-07-21 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1995-07-20 | 387 | 387 | 387 | 387 | 7,000 | 387 |
| 1995-07-19 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 1995-07-18 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1995-07-17 | 393 | 393 | 390 | 390 | 6,000 | 390 |
| 1995-07-14 | 401 | 410 | 390 | 410 | 6,000 | 410 |
| 1995-07-13 | 400 | 410 | 400 | 410 | 15,000 | 410 |
| 1995-07-12 | 383 | 391 | 383 | 390 | 3,000 | 390 |
| 1995-07-11 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1995-07-10 | 399 | 399 | 390 | 391 | 23,000 | 391 |
| 1995-07-07 | 342 | 367 | 342 | 367 | 9,000 | 367 |
| 1995-07-06 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 1995-07-05 | 344 | 344 | 333 | 333 | 7,000 | 333 |
| 1995-07-04 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1995-06-30 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 1995-06-29 | 344 | 344 | 338 | 338 | 10,000 | 338 |
| 1995-06-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1995-06-27 | 344 | 344 | 344 | 344 | 7,000 | 344 |
| 1995-06-26 | 337 | 345 | 337 | 345 | 8,000 | 345 |
| 1995-06-22 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1995-06-21 | 323 | 323 | 320 | 320 | 6,000 | 320 |
| 1995-06-20 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1995-06-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1995-06-16 | 315 | 317 | 315 | 315 | 16,000 | 315 |
| 1995-06-15 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 1995-06-14 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 1995-06-13 | 331 | 331 | 321 | 321 | 11,000 | 321 |
| 1995-06-12 | 351 | 351 | 340 | 340 | 14,000 | 340 |
| 1995-06-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-06-07 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 1995-06-06 | 380 | 395 | 380 | 390 | 15,000 | 390 |
| 1995-06-05 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1995-06-02 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 1995-06-01 | 340 | 341 | 340 | 340 | 12,000 | 340 |
| 1995-05-31 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1995-05-30 | 350 | 353 | 345 | 345 | 12,000 | 345 |
| 1995-05-29 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1995-05-25 | 371 | 371 | 365 | 365 | 7,000 | 365 |
| 1995-05-24 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 1995-05-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1995-05-22 | 381 | 381 | 375 | 375 | 5,000 | 375 |
| 1995-05-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1995-05-18 | 400 | 400 | 385 | 385 | 6,000 | 385 |
| 1995-05-17 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1995-05-16 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1995-05-12 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1995-05-11 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 1995-05-10 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1995-05-08 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1995-05-02 | 415 | 417 | 415 | 416 | 3,000 | 416 |
| 1995-05-01 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1995-04-28 | 422 | 422 | 420 | 420 | 3,000 | 420 |
| 1995-04-27 | 422 | 425 | 422 | 425 | 2,000 | 425 |
| 1995-04-26 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1995-04-25 | 425 | 425 | 422 | 425 | 11,000 | 425 |
| 1995-04-24 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1995-04-21 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 1995-04-20 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1995-04-19 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 1995-04-18 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 1995-04-14 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 1995-04-13 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1995-04-12 | 415 | 415 | 410 | 410 | 334,000 | 410 |
| 1995-04-11 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 1995-04-10 | 411 | 416 | 411 | 416 | 5,000 | 416 |
| 1995-04-07 | 425 | 427 | 425 | 427 | 3,000 | 427 |
| 1995-04-06 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1995-04-05 | 427 | 427 | 427 | 427 | 5,000 | 427 |
| 1995-04-04 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1995-04-03 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1995-03-31 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1995-03-30 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1995-03-29 | 425 | 425 | 424 | 424 | 2,000 | 424 |
| 1995-03-28 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1995-03-27 | 396 | 405 | 396 | 401 | 337,000 | 401 |
| 1995-03-24 | 391 | 393 | 391 | 393 | 7,000 | 393 |
| 1995-03-23 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1995-03-22 | 420 | 420 | 405 | 405 | 18,000 | 405 |
| 1995-03-20 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 1995-03-17 | 450 | 450 | 441 | 441 | 6,000 | 441 |
| 1995-03-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-03-13 | 453 | 453 | 452 | 452 | 3,000 | 452 |
| 1995-03-10 | 455 | 460 | 454 | 455 | 13,000 | 455 |
| 1995-03-09 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 1995-03-08 | 452 | 452 | 452 | 452 | 5,000 | 452 |
| 1995-03-07 | 473 | 473 | 451 | 452 | 7,000 | 452 |
| 1995-03-06 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1995-03-03 | 465 | 465 | 455 | 464 | 5,000 | 464 |
| 1995-03-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-03-01 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 1995-02-28 | 456 | 456 | 450 | 455 | 7,000 | 455 |
| 1995-02-27 | 461 | 463 | 461 | 462 | 20,000 | 462 |
| 1995-02-24 | 479 | 480 | 473 | 473 | 11,000 | 473 |
| 1995-02-23 | 486 | 486 | 480 | 480 | 10,000 | 480 |
| 1995-02-22 | 490 | 490 | 487 | 490 | 6,000 | 490 |
| 1995-02-21 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 1995-02-20 | 504 | 504 | 503 | 504 | 4,000 | 504 |
| 1995-02-17 | 485 | 502 | 485 | 502 | 3,000 | 502 |
| 1995-02-16 | 480 | 486 | 480 | 485 | 6,000 | 485 |
| 1995-02-15 | 501 | 501 | 486 | 486 | 8,000 | 486 |
| 1995-02-14 | 517 | 520 | 512 | 512 | 409,000 | 512 |
| 1995-02-13 | 520 | 520 | 517 | 517 | 403,000 | 517 |
| 1995-02-10 | 512 | 515 | 510 | 515 | 18,000 | 515 |
| 1995-02-09 | 500 | 520 | 500 | 510 | 11,000 | 510 |
| 1995-02-08 | 500 | 515 | 500 | 515 | 13,000 | 515 |
| 1995-02-07 | 548 | 548 | 532 | 535 | 22,000 | 535 |
| 1995-02-06 | 532 | 548 | 532 | 540 | 34,000 | 540 |
| 1995-02-03 | 560 | 570 | 539 | 541 | 35,000 | 541 |
| 1995-02-02 | 580 | 580 | 550 | 570 | 66,000 | 570 |
| 1995-02-01 | 600 | 600 | 575 | 580 | 104,000 | 580 |
| 1995-01-31 | 658 | 658 | 600 | 600 | 330,000 | 600 |
| 1995-01-30 | 550 | 639 | 550 | 639 | 359,000 | 639 |
| 1995-01-27 | 530 | 540 | 525 | 539 | 176,000 | 539 |
| 1995-01-26 | 515 | 541 | 513 | 513 | 185,000 | 513 |
| 1995-01-25 | 468 | 521 | 468 | 505 | 226,000 | 505 |
| 1995-01-24 | 447 | 465 | 447 | 462 | 22,000 | 462 |
| 1995-01-23 | 467 | 482 | 459 | 459 | 30,000 | 459 |
| 1995-01-20 | 473 | 473 | 460 | 469 | 23,000 | 469 |
| 1995-01-19 | 465 | 479 | 460 | 478 | 93,000 | 478 |
| 1995-01-18 | 480 | 480 | 460 | 460 | 87,000 | 460 |
| 1995-01-13 | 432 | 435 | 423 | 423 | 18,000 | 423 |
| 1995-01-12 | 441 | 441 | 440 | 440 | 6,000 | 440 |
| 1995-01-11 | 445 | 447 | 435 | 441 | 15,000 | 441 |
| 1995-01-10 | 450 | 454 | 450 | 452 | 21,000 | 452 |
| 1995-01-09 | 455 | 455 | 450 | 455 | 20,000 | 455 |
| 1995-01-06 | 488 | 488 | 456 | 456 | 85,000 | 456 |
| 1995-01-05 | 446 | 487 | 446 | 485 | 293,000 | 485 |
| 1995-01-04 | 451 | 451 | 445 | 445 | 6,000 | 445 |
分割・併合履歴 ： なし
