8077 トルク(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 407 | 407 | 400 | 400 | 10,000 | 400 |
| 1996-12-27 | 400 | 400 | 396 | 400 | 20,000 | 400 |
| 1996-12-26 | 396 | 401 | 396 | 400 | 11,000 | 400 |
| 1996-12-25 | 390 | 400 | 390 | 396 | 26,000 | 396 |
| 1996-12-24 | 415 | 415 | 390 | 390 | 20,000 | 390 |
| 1996-12-20 | 425 | 430 | 410 | 415 | 18,000 | 415 |
| 1996-12-19 | 444 | 444 | 425 | 425 | 11,000 | 425 |
| 1996-12-18 | 445 | 445 | 440 | 440 | 5,000 | 440 |
| 1996-12-17 | 450 | 450 | 435 | 435 | 13,000 | 435 |
| 1996-12-16 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 1996-12-13 | 460 | 464 | 455 | 455 | 15,000 | 455 |
| 1996-12-12 | 460 | 462 | 460 | 460 | 15,000 | 460 |
| 1996-12-11 | 483 | 483 | 462 | 462 | 13,000 | 462 |
| 1996-12-10 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1996-12-09 | 485 | 485 | 460 | 460 | 5,000 | 460 |
| 1996-12-06 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 1996-12-05 | 490 | 495 | 490 | 495 | 17,000 | 495 |
| 1996-12-04 | 472 | 480 | 470 | 470 | 11,000 | 470 |
| 1996-12-03 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 1996-12-02 | 475 | 480 | 470 | 470 | 9,000 | 470 |
| 1996-11-29 | 471 | 475 | 455 | 475 | 26,000 | 475 |
| 1996-11-28 | 480 | 480 | 475 | 475 | 22,000 | 475 |
| 1996-11-27 | 480 | 480 | 475 | 480 | 14,000 | 480 |
| 1996-11-26 | 475 | 481 | 475 | 481 | 11,000 | 481 |
| 1996-11-25 | 481 | 485 | 480 | 485 | 8,000 | 485 |
| 1996-11-22 | 496 | 496 | 487 | 487 | 14,000 | 487 |
| 1996-11-21 | 500 | 500 | 498 | 498 | 9,000 | 498 |
| 1996-11-20 | 501 | 501 | 500 | 500 | 11,000 | 500 |
| 1996-11-19 | 500 | 501 | 500 | 501 | 12,000 | 501 |
| 1996-11-18 | 515 | 515 | 506 | 506 | 4,000 | 506 |
| 1996-11-15 | 519 | 520 | 510 | 515 | 18,000 | 515 |
| 1996-11-14 | 527 | 530 | 527 | 529 | 22,000 | 529 |
| 1996-11-13 | 527 | 528 | 519 | 528 | 26,000 | 528 |
| 1996-11-12 | 518 | 520 | 515 | 520 | 7,000 | 520 |
| 1996-11-11 | 533 | 533 | 516 | 516 | 26,000 | 516 |
| 1996-11-08 | 510 | 535 | 510 | 530 | 33,000 | 530 |
| 1996-11-07 | 521 | 521 | 500 | 510 | 20,000 | 510 |
| 1996-11-06 | 530 | 545 | 525 | 531 | 91,000 | 531 |
| 1996-11-05 | 522 | 522 | 510 | 514 | 24,000 | 514 |
| 1996-11-01 | 519 | 519 | 500 | 502 | 31,000 | 502 |
| 1996-10-31 | 520 | 524 | 501 | 501 | 16,000 | 501 |
| 1996-10-30 | 526 | 526 | 510 | 520 | 27,000 | 520 |
| 1996-10-29 | 523 | 538 | 516 | 516 | 13,000 | 516 |
| 1996-10-28 | 541 | 541 | 530 | 533 | 24,000 | 533 |
| 1996-10-25 | 540 | 559 | 530 | 530 | 167,000 | 530 |
| 1996-10-24 | 499 | 540 | 495 | 535 | 155,000 | 535 |
| 1996-10-23 | 495 | 500 | 490 | 494 | 43,000 | 494 |
| 1996-10-22 | 496 | 496 | 480 | 487 | 81,000 | 487 |
| 1996-10-21 | 497 | 506 | 496 | 496 | 61,000 | 496 |
| 1996-10-18 | 490 | 495 | 490 | 491 | 83,000 | 491 |
| 1996-10-17 | 472 | 493 | 470 | 485 | 43,000 | 485 |
| 1996-10-16 | 465 | 469 | 463 | 467 | 35,000 | 467 |
| 1996-10-15 | 465 | 470 | 461 | 461 | 26,000 | 461 |
| 1996-10-14 | 470 | 470 | 460 | 460 | 37,000 | 460 |
| 1996-10-11 | 465 | 470 | 460 | 469 | 38,000 | 469 |
| 1996-10-09 | 480 | 481 | 465 | 467 | 65,000 | 467 |
| 1996-10-08 | 500 | 509 | 495 | 495 | 48,000 | 495 |
| 1996-10-07 | 520 | 520 | 501 | 501 | 15,000 | 501 |
| 1996-10-04 | 504 | 505 | 503 | 504 | 21,000 | 504 |
| 1996-10-03 | 505 | 510 | 505 | 505 | 32,000 | 505 |
| 1996-10-02 | 520 | 520 | 506 | 506 | 4,000 | 506 |
| 1996-10-01 | 506 | 506 | 501 | 503 | 7,000 | 503 |
| 1996-09-30 | 510 | 510 | 498 | 500 | 33,000 | 500 |
| 1996-09-27 | 509 | 509 | 505 | 505 | 11,000 | 505 |
| 1996-09-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1996-09-24 | 505 | 506 | 503 | 503 | 24,000 | 503 |
| 1996-09-20 | 521 | 521 | 515 | 515 | 7,000 | 515 |
| 1996-09-18 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1996-09-17 | 511 | 521 | 511 | 521 | 4,000 | 521 |
| 1996-09-13 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1996-09-12 | 510 | 510 | 506 | 506 | 6,000 | 506 |
| 1996-09-11 | 510 | 510 | 506 | 506 | 2,000 | 506 |
| 1996-09-10 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 1996-09-09 | 505 | 510 | 505 | 510 | 7,000 | 510 |
| 1996-09-06 | 510 | 511 | 509 | 509 | 9,000 | 509 |
| 1996-09-05 | 509 | 509 | 509 | 509 | 19,000 | 509 |
| 1996-09-04 | 506 | 506 | 506 | 506 | 4,000 | 506 |
| 1996-09-03 | 512 | 512 | 503 | 503 | 5,000 | 503 |
| 1996-09-02 | 501 | 502 | 501 | 502 | 4,000 | 502 |
| 1996-08-30 | 515 | 515 | 501 | 501 | 23,000 | 501 |
| 1996-08-29 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1996-08-28 | 525 | 525 | 515 | 515 | 10,000 | 515 |
| 1996-08-27 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 1996-08-26 | 545 | 545 | 531 | 531 | 5,000 | 531 |
| 1996-08-23 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1996-08-21 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1996-08-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1996-08-19 | 531 | 531 | 521 | 521 | 2,000 | 521 |
| 1996-08-16 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1996-08-15 | 517 | 525 | 517 | 525 | 6,000 | 525 |
| 1996-08-14 | 512 | 517 | 509 | 517 | 7,000 | 517 |
| 1996-08-13 | 509 | 512 | 509 | 512 | 18,000 | 512 |
| 1996-08-12 | 514 | 539 | 505 | 539 | 20,000 | 539 |
| 1996-08-09 | 521 | 540 | 505 | 540 | 12,000 | 540 |
| 1996-08-08 | 512 | 541 | 511 | 541 | 17,000 | 541 |
| 1996-08-07 | 530 | 530 | 521 | 521 | 12,000 | 521 |
| 1996-08-06 | 558 | 558 | 520 | 520 | 9,000 | 520 |
| 1996-08-05 | 563 | 563 | 563 | 563 | 13,000 | 563 |
| 1996-08-02 | 522 | 535 | 522 | 533 | 25,000 | 533 |
| 1996-08-01 | 530 | 530 | 500 | 502 | 14,000 | 502 |
| 1996-07-31 | 530 | 538 | 529 | 538 | 26,000 | 538 |
| 1996-07-30 | 570 | 570 | 532 | 532 | 28,000 | 532 |
| 1996-07-29 | 580 | 580 | 571 | 572 | 5,000 | 572 |
| 1996-07-26 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 1996-07-25 | 570 | 580 | 570 | 571 | 22,000 | 571 |
| 1996-07-24 | 571 | 571 | 570 | 570 | 12,000 | 570 |
| 1996-07-23 | 571 | 572 | 571 | 572 | 6,000 | 572 |
| 1996-07-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-07-19 | 590 | 590 | 582 | 582 | 8,000 | 582 |
| 1996-07-18 | 571 | 588 | 571 | 588 | 3,000 | 588 |
| 1996-07-17 | 595 | 595 | 581 | 581 | 18,000 | 581 |
| 1996-07-16 | 590 | 590 | 575 | 575 | 14,000 | 575 |
| 1996-07-15 | 598 | 598 | 585 | 585 | 16,000 | 585 |
| 1996-07-12 | 598 | 600 | 598 | 600 | 9,000 | 600 |
| 1996-07-11 | 598 | 600 | 598 | 598 | 6,000 | 598 |
| 1996-07-10 | 600 | 600 | 597 | 597 | 2,000 | 597 |
| 1996-07-09 | 600 | 600 | 597 | 598 | 11,000 | 598 |
| 1996-07-08 | 600 | 601 | 600 | 600 | 21,000 | 600 |
| 1996-07-05 | 609 | 610 | 601 | 601 | 19,000 | 601 |
| 1996-07-04 | 606 | 609 | 606 | 607 | 10,000 | 607 |
| 1996-07-03 | 606 | 606 | 605 | 605 | 10,000 | 605 |
| 1996-07-02 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1996-07-01 | 612 | 612 | 610 | 610 | 10,000 | 610 |
| 1996-06-28 | 610 | 610 | 607 | 610 | 6,000 | 610 |
| 1996-06-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-06-26 | 615 | 615 | 610 | 610 | 37,000 | 610 |
| 1996-06-25 | 620 | 620 | 605 | 605 | 31,000 | 605 |
| 1996-06-24 | 630 | 630 | 610 | 620 | 28,000 | 620 |
| 1996-06-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-06-20 | 620 | 620 | 608 | 608 | 16,000 | 608 |
| 1996-06-19 | 607 | 610 | 607 | 610 | 11,000 | 610 |
| 1996-06-18 | 606 | 607 | 606 | 606 | 16,000 | 606 |
| 1996-06-17 | 605 | 606 | 605 | 606 | 5,000 | 606 |
| 1996-06-14 | 615 | 615 | 602 | 605 | 24,000 | 605 |
| 1996-06-13 | 640 | 640 | 610 | 615 | 5,000 | 615 |
| 1996-06-12 | 620 | 640 | 620 | 640 | 19,000 | 640 |
| 1996-06-11 | 600 | 603 | 596 | 600 | 30,000 | 600 |
| 1996-06-10 | 606 | 606 | 595 | 605 | 19,000 | 605 |
| 1996-06-07 | 615 | 620 | 600 | 600 | 21,000 | 600 |
| 1996-06-05 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1996-06-04 | 623 | 623 | 610 | 615 | 29,000 | 615 |
| 1996-06-03 | 640 | 650 | 613 | 613 | 31,000 | 613 |
| 1996-05-31 | 660 | 660 | 640 | 640 | 23,000 | 640 |
| 1996-05-30 | 632 | 660 | 632 | 660 | 16,000 | 660 |
| 1996-05-29 | 695 | 695 | 648 | 648 | 86,000 | 648 |
| 1996-05-28 | 620 | 680 | 620 | 675 | 1,595,000 | 675 |
| 1996-05-27 | 620 | 621 | 611 | 619 | 1,476,000 | 619 |
| 1996-05-24 | 630 | 630 | 621 | 621 | 22,000 | 621 |
| 1996-05-23 | 620 | 622 | 620 | 622 | 6,000 | 622 |
| 1996-05-22 | 645 | 645 | 621 | 622 | 20,000 | 622 |
| 1996-05-21 | 630 | 631 | 620 | 620 | 30,000 | 620 |
| 1996-05-20 | 630 | 631 | 620 | 620 | 15,000 | 620 |
| 1996-05-17 | 632 | 640 | 630 | 640 | 26,000 | 640 |
| 1996-05-16 | 620 | 630 | 620 | 630 | 17,000 | 630 |
| 1996-05-15 | 624 | 630 | 611 | 616 | 18,000 | 616 |
| 1996-05-14 | 650 | 650 | 625 | 625 | 17,000 | 625 |
| 1996-05-13 | 631 | 637 | 631 | 631 | 22,000 | 631 |
| 1996-05-10 | 635 | 641 | 630 | 630 | 19,000 | 630 |
| 1996-05-09 | 645 | 650 | 635 | 635 | 28,000 | 635 |
| 1996-05-08 | 651 | 651 | 640 | 645 | 36,000 | 645 |
| 1996-05-07 | 670 | 670 | 650 | 650 | 21,000 | 650 |
| 1996-05-02 | 684 | 684 | 660 | 661 | 28,000 | 661 |
| 1996-05-01 | 685 | 690 | 660 | 682 | 23,000 | 682 |
| 1996-04-30 | 645 | 679 | 645 | 679 | 16,000 | 679 |
| 1996-04-26 | 670 | 671 | 641 | 650 | 49,000 | 650 |
| 1996-04-25 | 681 | 690 | 670 | 672 | 56,000 | 672 |
| 1996-04-24 | 690 | 700 | 687 | 699 | 61,000 | 699 |
| 1996-04-23 | 720 | 720 | 686 | 687 | 193,000 | 687 |
| 1996-04-22 | 699 | 730 | 686 | 710 | 808,000 | 710 |
| 1996-04-19 | 670 | 700 | 670 | 681 | 543,000 | 681 |
| 1996-04-18 | 638 | 678 | 638 | 670 | 195,000 | 670 |
| 1996-04-17 | 650 | 659 | 630 | 630 | 54,000 | 630 |
| 1996-04-16 | 662 | 664 | 651 | 652 | 75,000 | 652 |
| 1996-04-15 | 670 | 670 | 662 | 662 | 98,000 | 662 |
| 1996-04-12 | 670 | 670 | 656 | 670 | 106,000 | 670 |
| 1996-04-11 | 674 | 674 | 653 | 670 | 158,000 | 670 |
| 1996-04-10 | 690 | 690 | 655 | 675 | 350,000 | 675 |
| 1996-04-09 | 633 | 699 | 632 | 685 | 1,095,000 | 685 |
| 1996-04-08 | 640 | 657 | 622 | 622 | 440,000 | 622 |
| 1996-04-05 | 610 | 645 | 610 | 640 | 549,000 | 640 |
| 1996-04-04 | 577 | 593 | 576 | 590 | 99,000 | 590 |
| 1996-04-03 | 570 | 590 | 570 | 580 | 24,000 | 580 |
| 1996-04-02 | 594 | 595 | 577 | 590 | 35,000 | 590 |
| 1996-04-01 | 561 | 605 | 560 | 595 | 101,000 | 595 |
| 1996-03-29 | 560 | 565 | 560 | 560 | 23,000 | 560 |
| 1996-03-28 | 539 | 560 | 535 | 535 | 71,000 | 535 |
| 1996-03-27 | 540 | 540 | 535 | 535 | 7,000 | 535 |
| 1996-03-26 | 529 | 531 | 529 | 531 | 13,000 | 531 |
| 1996-03-25 | 535 | 535 | 530 | 530 | 8,000 | 530 |
| 1996-03-22 | 539 | 540 | 530 | 536 | 10,000 | 536 |
| 1996-03-21 | 518 | 539 | 518 | 539 | 12,000 | 539 |
| 1996-03-19 | 539 | 539 | 533 | 533 | 5,000 | 533 |
| 1996-03-18 | 529 | 548 | 521 | 521 | 33,000 | 521 |
| 1996-03-15 | 510 | 516 | 505 | 515 | 14,000 | 515 |
| 1996-03-14 | 503 | 510 | 500 | 510 | 14,000 | 510 |
| 1996-03-13 | 505 | 510 | 504 | 505 | 19,000 | 505 |
| 1996-03-12 | 505 | 505 | 501 | 501 | 15,000 | 501 |
| 1996-03-11 | 501 | 504 | 501 | 503 | 29,000 | 503 |
| 1996-03-08 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 1996-03-07 | 511 | 511 | 510 | 511 | 17,000 | 511 |
| 1996-03-06 | 505 | 507 | 505 | 507 | 8,000 | 507 |
| 1996-03-05 | 516 | 520 | 510 | 510 | 7,000 | 510 |
| 1996-03-04 | 511 | 511 | 503 | 503 | 18,000 | 503 |
| 1996-03-01 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 1996-02-29 | 510 | 515 | 506 | 508 | 19,000 | 508 |
| 1996-02-28 | 510 | 515 | 505 | 515 | 16,000 | 515 |
| 1996-02-27 | 505 | 507 | 505 | 507 | 7,000 | 507 |
| 1996-02-26 | 512 | 515 | 510 | 515 | 22,000 | 515 |
| 1996-02-22 | 515 | 515 | 511 | 511 | 11,000 | 511 |
| 1996-02-21 | 540 | 540 | 510 | 510 | 36,000 | 510 |
| 1996-02-20 | 500 | 505 | 500 | 505 | 18,000 | 505 |
| 1996-02-19 | 529 | 530 | 501 | 503 | 41,000 | 503 |
| 1996-02-16 | 532 | 550 | 515 | 530 | 59,000 | 530 |
| 1996-02-15 | 541 | 541 | 530 | 530 | 63,000 | 530 |
| 1996-02-14 | 550 | 550 | 541 | 550 | 26,000 | 550 |
| 1996-02-13 | 570 | 570 | 550 | 553 | 36,000 | 553 |
| 1996-02-09 | 575 | 578 | 563 | 578 | 69,000 | 578 |
| 1996-02-08 | 562 | 584 | 561 | 575 | 45,000 | 575 |
| 1996-02-07 | 567 | 570 | 553 | 570 | 53,000 | 570 |
| 1996-02-06 | 609 | 609 | 575 | 580 | 62,000 | 580 |
| 1996-02-05 | 610 | 620 | 580 | 603 | 197,000 | 603 |
| 1996-02-02 | 630 | 630 | 595 | 595 | 296,000 | 595 |
| 1996-02-01 | 560 | 641 | 560 | 610 | 999,000 | 610 |
| 1996-01-31 | 560 | 565 | 547 | 550 | 313,000 | 550 |
| 1996-01-30 | 530 | 549 | 524 | 540 | 226,000 | 540 |
| 1996-01-29 | 471 | 522 | 471 | 522 | 78,000 | 522 |
| 1996-01-26 | 468 | 468 | 468 | 468 | 5,000 | 468 |
| 1996-01-25 | 463 | 463 | 463 | 463 | 9,000 | 463 |
| 1996-01-24 | 450 | 456 | 450 | 455 | 30,000 | 455 |
| 1996-01-23 | 465 | 469 | 462 | 469 | 11,000 | 469 |
| 1996-01-22 | 481 | 481 | 480 | 480 | 13,000 | 480 |
| 1996-01-19 | 485 | 485 | 480 | 480 | 17,000 | 480 |
| 1996-01-18 | 498 | 505 | 485 | 485 | 34,000 | 485 |
| 1996-01-17 | 509 | 515 | 505 | 505 | 18,000 | 505 |
| 1996-01-16 | 520 | 520 | 506 | 506 | 18,000 | 506 |
| 1996-01-12 | 511 | 520 | 502 | 520 | 38,000 | 520 |
| 1996-01-11 | 534 | 535 | 500 | 506 | 52,000 | 506 |
| 1996-01-10 | 516 | 540 | 510 | 538 | 207,000 | 538 |
| 1996-01-09 | 468 | 520 | 468 | 506 | 271,000 | 506 |
| 1996-01-08 | 474 | 474 | 461 | 461 | 18,000 | 461 |
| 1996-01-05 | 479 | 479 | 470 | 471 | 26,000 | 471 |
| 1996-01-04 | 475 | 481 | 473 | 473 | 25,000 | 473 |
分割・併合履歴 ： なし
