8077 トルク(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1997-12-29 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1997-12-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1997-12-25 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1997-12-24 | 220 | 221 | 220 | 220 | 17,000 | 220 |
| 1997-12-22 | 220 | 220 | 220 | 220 | 17,000 | 220 |
| 1997-12-19 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1997-12-18 | 225 | 226 | 225 | 225 | 8,000 | 225 |
| 1997-12-16 | 220 | 220 | 215 | 220 | 7,000 | 220 |
| 1997-12-15 | 201 | 210 | 201 | 210 | 3,000 | 210 |
| 1997-12-12 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 1997-12-11 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 1997-12-10 | 221 | 225 | 221 | 225 | 6,000 | 225 |
| 1997-12-08 | 221 | 221 | 221 | 221 | 9,000 | 221 |
| 1997-12-05 | 221 | 221 | 221 | 221 | 23,000 | 221 |
| 1997-12-04 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 1997-12-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1997-12-02 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1997-11-28 | 235 | 238 | 225 | 225 | 14,000 | 225 |
| 1997-11-27 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1997-11-26 | 250 | 250 | 240 | 240 | 7,000 | 240 |
| 1997-11-25 | 262 | 262 | 250 | 250 | 3,000 | 250 |
| 1997-11-21 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 1997-11-20 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 1997-11-19 | 275 | 275 | 271 | 271 | 4,000 | 271 |
| 1997-11-18 | 279 | 280 | 275 | 275 | 9,000 | 275 |
| 1997-11-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-11-14 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1997-11-13 | 287 | 288 | 280 | 288 | 6,000 | 288 |
| 1997-11-12 | 295 | 295 | 291 | 291 | 4,000 | 291 |
| 1997-11-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-11-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1997-11-07 | 310 | 319 | 310 | 314 | 9,000 | 314 |
| 1997-11-06 | 306 | 310 | 306 | 310 | 11,000 | 310 |
| 1997-11-05 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 1997-10-31 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1997-10-29 | 306 | 306 | 300 | 300 | 12,000 | 300 |
| 1997-10-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1997-10-27 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1997-10-24 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 1997-10-23 | 321 | 321 | 300 | 300 | 5,000 | 300 |
| 1997-10-22 | 325 | 325 | 315 | 316 | 3,000 | 316 |
| 1997-10-20 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1997-10-17 | 295 | 300 | 295 | 300 | 7,000 | 300 |
| 1997-10-14 | 310 | 310 | 300 | 300 | 15,000 | 300 |
| 1997-10-13 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 1997-10-07 | 316 | 316 | 315 | 316 | 23,000 | 316 |
| 1997-10-02 | 320 | 320 | 300 | 300 | 16,000 | 300 |
| 1997-10-01 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 1997-09-30 | 310 | 312 | 310 | 312 | 20,000 | 312 |
| 1997-09-29 | 325 | 325 | 310 | 310 | 27,000 | 310 |
| 1997-09-26 | 334 | 335 | 325 | 325 | 21,000 | 325 |
| 1997-09-25 | 350 | 359 | 335 | 335 | 6,000 | 335 |
| 1997-09-24 | 353 | 353 | 350 | 350 | 6,000 | 350 |
| 1997-09-22 | 335 | 373 | 335 | 373 | 12,000 | 373 |
| 1997-09-19 | 350 | 350 | 340 | 345 | 11,000 | 345 |
| 1997-09-18 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 1997-09-17 | 360 | 370 | 360 | 370 | 22,000 | 370 |
| 1997-09-16 | 350 | 359 | 350 | 359 | 12,000 | 359 |
| 1997-09-12 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 1997-09-11 | 370 | 379 | 369 | 379 | 22,000 | 379 |
| 1997-09-10 | 360 | 370 | 358 | 370 | 31,000 | 370 |
| 1997-09-09 | 360 | 365 | 352 | 365 | 21,000 | 365 |
| 1997-09-08 | 340 | 352 | 340 | 352 | 21,000 | 352 |
| 1997-09-05 | 326 | 343 | 326 | 343 | 12,000 | 343 |
| 1997-09-04 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-09-03 | 340 | 340 | 325 | 325 | 4,000 | 325 |
| 1997-09-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-09-01 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-08-29 | 330 | 340 | 330 | 340 | 10,000 | 340 |
| 1997-08-28 | 316 | 320 | 316 | 320 | 5,000 | 320 |
| 1997-08-27 | 316 | 320 | 316 | 320 | 5,000 | 320 |
| 1997-08-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1997-08-25 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1997-08-22 | 333 | 333 | 310 | 310 | 11,000 | 310 |
| 1997-08-21 | 340 | 340 | 331 | 338 | 7,000 | 338 |
| 1997-08-20 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1997-08-19 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1997-08-18 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 1997-08-15 | 359 | 359 | 342 | 342 | 7,000 | 342 |
| 1997-08-14 | 306 | 344 | 306 | 344 | 9,000 | 344 |
| 1997-08-13 | 320 | 320 | 305 | 305 | 3,000 | 305 |
| 1997-08-12 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 1997-08-11 | 320 | 320 | 310 | 310 | 13,000 | 310 |
| 1997-08-08 | 325 | 325 | 320 | 320 | 7,000 | 320 |
| 1997-08-07 | 335 | 335 | 327 | 327 | 7,000 | 327 |
| 1997-08-06 | 340 | 341 | 325 | 325 | 19,000 | 325 |
| 1997-08-05 | 340 | 345 | 340 | 340 | 17,000 | 340 |
| 1997-08-04 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1997-08-01 | 342 | 342 | 340 | 340 | 5,000 | 340 |
| 1997-07-31 | 360 | 360 | 342 | 342 | 9,000 | 342 |
| 1997-07-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-07-29 | 349 | 349 | 340 | 340 | 5,000 | 340 |
| 1997-07-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-07-25 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1997-07-24 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1997-07-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-07-22 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1997-07-18 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1997-07-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1997-07-16 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 1997-07-15 | 365 | 370 | 365 | 369 | 9,000 | 369 |
| 1997-07-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-07-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-07-10 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 1997-07-09 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 1997-07-08 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 1997-07-07 | 390 | 390 | 381 | 381 | 18,000 | 381 |
| 1997-07-04 | 386 | 390 | 380 | 390 | 6,000 | 390 |
| 1997-07-03 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1997-07-02 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 1997-07-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-06-30 | 376 | 379 | 376 | 379 | 5,000 | 379 |
| 1997-06-27 | 380 | 380 | 376 | 376 | 8,000 | 376 |
| 1997-06-26 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 1997-06-25 | 376 | 380 | 376 | 380 | 8,000 | 380 |
| 1997-06-24 | 380 | 380 | 371 | 371 | 13,000 | 371 |
| 1997-06-23 | 378 | 380 | 377 | 380 | 4,000 | 380 |
| 1997-06-20 | 371 | 380 | 371 | 375 | 9,000 | 375 |
| 1997-06-19 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 1997-06-18 | 380 | 380 | 365 | 367 | 10,000 | 367 |
| 1997-06-17 | 381 | 382 | 380 | 380 | 10,000 | 380 |
| 1997-06-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-06-13 | 381 | 384 | 381 | 383 | 8,000 | 383 |
| 1997-06-12 | 380 | 381 | 380 | 381 | 4,000 | 381 |
| 1997-06-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-06-10 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1997-06-09 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1997-06-06 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1997-06-05 | 400 | 400 | 400 | 400 | 19,000 | 400 |
| 1997-06-04 | 400 | 400 | 395 | 400 | 6,000 | 400 |
| 1997-06-03 | 395 | 398 | 395 | 398 | 7,000 | 398 |
| 1997-06-02 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 1997-05-30 | 394 | 400 | 393 | 400 | 10,000 | 400 |
| 1997-05-29 | 385 | 393 | 384 | 390 | 35,000 | 390 |
| 1997-05-28 | 384 | 384 | 382 | 384 | 13,000 | 384 |
| 1997-05-27 | 378 | 390 | 373 | 390 | 14,000 | 390 |
| 1997-05-26 | 383 | 383 | 382 | 383 | 5,000 | 383 |
| 1997-05-23 | 364 | 368 | 364 | 368 | 6,000 | 368 |
| 1997-05-22 | 375 | 375 | 360 | 360 | 8,000 | 360 |
| 1997-05-21 | 390 | 390 | 380 | 380 | 7,000 | 380 |
| 1997-05-20 | 390 | 390 | 382 | 389 | 11,000 | 389 |
| 1997-05-19 | 380 | 390 | 380 | 390 | 16,000 | 390 |
| 1997-05-16 | 385 | 385 | 377 | 380 | 11,000 | 380 |
| 1997-05-15 | 380 | 385 | 375 | 380 | 22,000 | 380 |
| 1997-05-14 | 366 | 379 | 365 | 379 | 9,000 | 379 |
| 1997-05-13 | 362 | 366 | 362 | 366 | 16,000 | 366 |
| 1997-05-12 | 355 | 360 | 352 | 360 | 9,000 | 360 |
| 1997-05-09 | 358 | 360 | 355 | 355 | 20,000 | 355 |
| 1997-05-08 | 358 | 365 | 358 | 365 | 7,000 | 365 |
| 1997-05-07 | 380 | 381 | 356 | 356 | 15,000 | 356 |
| 1997-05-06 | 380 | 380 | 371 | 380 | 41,000 | 380 |
| 1997-05-02 | 350 | 360 | 350 | 355 | 19,000 | 355 |
| 1997-05-01 | 339 | 351 | 339 | 345 | 20,000 | 345 |
| 1997-04-30 | 335 | 343 | 335 | 338 | 8,000 | 338 |
| 1997-04-28 | 331 | 332 | 331 | 331 | 4,000 | 331 |
| 1997-04-25 | 336 | 336 | 330 | 330 | 22,000 | 330 |
| 1997-04-24 | 355 | 358 | 340 | 340 | 15,000 | 340 |
| 1997-04-23 | 361 | 361 | 355 | 355 | 12,000 | 355 |
| 1997-04-22 | 371 | 383 | 360 | 361 | 52,000 | 361 |
| 1997-04-21 | 344 | 363 | 340 | 363 | 29,000 | 363 |
| 1997-04-18 | 330 | 344 | 330 | 335 | 14,000 | 335 |
| 1997-04-17 | 330 | 330 | 320 | 328 | 12,000 | 328 |
| 1997-04-16 | 310 | 320 | 310 | 320 | 12,000 | 320 |
| 1997-04-15 | 291 | 292 | 290 | 290 | 16,000 | 290 |
| 1997-04-14 | 296 | 301 | 290 | 290 | 22,000 | 290 |
| 1997-04-11 | 290 | 295 | 290 | 295 | 39,000 | 295 |
| 1997-04-10 | 310 | 320 | 290 | 290 | 50,000 | 290 |
| 1997-04-09 | 322 | 322 | 320 | 320 | 28,000 | 320 |
| 1997-04-08 | 350 | 350 | 322 | 322 | 54,000 | 322 |
| 1997-04-07 | 393 | 393 | 360 | 360 | 22,000 | 360 |
| 1997-04-04 | 390 | 390 | 380 | 380 | 16,000 | 380 |
| 1997-04-03 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1997-04-02 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1997-04-01 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1997-03-28 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 1997-03-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1997-03-25 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-03-24 | 392 | 392 | 390 | 390 | 5,000 | 390 |
| 1997-03-19 | 393 | 393 | 392 | 392 | 353,000 | 392 |
| 1997-03-18 | 392 | 393 | 390 | 393 | 361,000 | 393 |
| 1997-03-17 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1997-03-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-03-13 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1997-03-12 | 395 | 396 | 390 | 390 | 12,000 | 390 |
| 1997-03-11 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1997-03-10 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 1997-03-07 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1997-03-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1997-03-05 | 423 | 423 | 420 | 420 | 16,000 | 420 |
| 1997-03-04 | 395 | 400 | 395 | 395 | 6,000 | 395 |
| 1997-03-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-02-28 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 1997-02-26 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1997-02-25 | 402 | 405 | 402 | 405 | 9,000 | 405 |
| 1997-02-24 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1997-02-21 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 1997-02-20 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1997-02-19 | 398 | 400 | 398 | 400 | 7,000 | 400 |
| 1997-02-18 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1997-02-14 | 390 | 400 | 390 | 400 | 9,000 | 400 |
| 1997-02-13 | 402 | 402 | 397 | 397 | 8,000 | 397 |
| 1997-02-12 | 399 | 399 | 397 | 397 | 19,000 | 397 |
| 1997-02-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-02-07 | 405 | 405 | 399 | 399 | 22,000 | 399 |
| 1997-02-06 | 406 | 410 | 405 | 410 | 4,000 | 410 |
| 1997-02-05 | 422 | 422 | 422 | 422 | 14,000 | 422 |
| 1997-02-04 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-02-03 | 408 | 408 | 400 | 400 | 7,000 | 400 |
| 1997-01-31 | 392 | 393 | 392 | 393 | 3,000 | 393 |
| 1997-01-30 | 402 | 402 | 395 | 395 | 5,000 | 395 |
| 1997-01-29 | 400 | 400 | 391 | 393 | 12,000 | 393 |
| 1997-01-27 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1997-01-24 | 402 | 415 | 402 | 402 | 10,000 | 402 |
| 1997-01-22 | 410 | 410 | 403 | 403 | 3,000 | 403 |
| 1997-01-20 | 410 | 415 | 410 | 415 | 13,000 | 415 |
| 1997-01-17 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 1997-01-16 | 408 | 408 | 400 | 405 | 11,000 | 405 |
| 1997-01-14 | 376 | 408 | 376 | 408 | 32,000 | 408 |
| 1997-01-13 | 362 | 370 | 361 | 370 | 11,000 | 370 |
| 1997-01-10 | 385 | 385 | 360 | 363 | 15,000 | 363 |
| 1997-01-09 | 380 | 380 | 380 | 380 | 17,000 | 380 |
| 1997-01-08 | 415 | 415 | 415 | 415 | 15,000 | 415 |
| 1997-01-07 | 408 | 408 | 400 | 400 | 16,000 | 400 |
| 1997-01-06 | 401 | 401 | 401 | 401 | 3,000 | 401 |
分割・併合履歴 ： なし
