8077 トルク(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-12-25 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1998-12-22 | 190 | 199 | 190 | 199 | 6,000 | 199 |
| 1998-12-18 | 186 | 191 | 186 | 191 | 2,000 | 191 |
| 1998-12-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-12-14 | 186 | 190 | 186 | 190 | 3,000 | 190 |
| 1998-12-11 | 215 | 215 | 215 | 215 | 12,000 | 215 |
| 1998-12-10 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 1998-12-09 | 195 | 195 | 191 | 191 | 6,000 | 191 |
| 1998-12-08 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1998-12-07 | 220 | 220 | 220 | 220 | 23,000 | 220 |
| 1998-12-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-12-03 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1998-12-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-12-01 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-11-30 | 200 | 200 | 190 | 190 | 6,000 | 190 |
| 1998-11-26 | 180 | 192 | 180 | 192 | 3,000 | 192 |
| 1998-11-25 | 194 | 194 | 177 | 177 | 12,000 | 177 |
| 1998-11-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1998-11-19 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1998-11-18 | 176 | 176 | 170 | 170 | 8,000 | 170 |
| 1998-11-17 | 171 | 171 | 170 | 170 | 10,000 | 170 |
| 1998-11-13 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 1998-11-12 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1998-11-11 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1998-11-10 | 175 | 175 | 170 | 170 | 10,000 | 170 |
| 1998-11-06 | 190 | 190 | 188 | 188 | 5,000 | 188 |
| 1998-11-05 | 190 | 192 | 189 | 190 | 27,000 | 190 |
| 1998-10-29 | 178 | 178 | 172 | 172 | 11,000 | 172 |
| 1998-10-28 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 1998-10-27 | 188 | 188 | 187 | 187 | 3,000 | 187 |
| 1998-10-26 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-10-23 | 181 | 181 | 175 | 175 | 21,000 | 175 |
| 1998-10-21 | 176 | 178 | 176 | 178 | 13,000 | 178 |
| 1998-10-20 | 180 | 180 | 178 | 178 | 5,000 | 178 |
| 1998-10-19 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-10-16 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-10-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-10-13 | 181 | 181 | 177 | 180 | 24,000 | 180 |
| 1998-10-12 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-10-09 | 180 | 180 | 177 | 177 | 2,000 | 177 |
| 1998-10-08 | 195 | 195 | 180 | 180 | 20,000 | 180 |
| 1998-10-07 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1998-10-06 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1998-10-05 | 210 | 210 | 210 | 210 | 25,000 | 210 |
| 1998-10-02 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 1998-10-01 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1998-09-30 | 190 | 195 | 190 | 190 | 16,000 | 190 |
| 1998-09-25 | 201 | 201 | 195 | 195 | 15,000 | 195 |
| 1998-09-24 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1998-09-22 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 1998-09-21 | 195 | 195 | 195 | 195 | 18,000 | 195 |
| 1998-09-18 | 197 | 198 | 195 | 195 | 9,000 | 195 |
| 1998-09-17 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 1998-09-16 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-09-14 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 1998-09-11 | 207 | 207 | 206 | 206 | 6,000 | 206 |
| 1998-09-10 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1998-09-09 | 207 | 215 | 207 | 215 | 7,000 | 215 |
| 1998-09-08 | 205 | 206 | 205 | 206 | 12,000 | 206 |
| 1998-09-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-09-04 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1998-09-03 | 200 | 205 | 195 | 195 | 16,000 | 195 |
| 1998-09-02 | 196 | 201 | 196 | 201 | 6,000 | 201 |
| 1998-09-01 | 198 | 198 | 195 | 195 | 9,000 | 195 |
| 1998-08-31 | 203 | 203 | 201 | 201 | 6,000 | 201 |
| 1998-08-28 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1998-08-27 | 207 | 208 | 205 | 208 | 13,000 | 208 |
| 1998-08-25 | 206 | 210 | 206 | 210 | 4,000 | 210 |
| 1998-08-24 | 207 | 207 | 205 | 205 | 11,000 | 205 |
| 1998-08-21 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1998-08-20 | 205 | 207 | 205 | 207 | 10,000 | 207 |
| 1998-08-19 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1998-08-17 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1998-08-14 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1998-08-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-08-12 | 214 | 214 | 210 | 210 | 15,000 | 210 |
| 1998-08-11 | 211 | 214 | 211 | 214 | 2,000 | 214 |
| 1998-08-10 | 218 | 218 | 211 | 211 | 7,000 | 211 |
| 1998-08-07 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1998-08-06 | 235 | 235 | 211 | 214 | 7,000 | 214 |
| 1998-08-05 | 235 | 235 | 235 | 235 | 21,000 | 235 |
| 1998-08-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-08-03 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1998-07-31 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-07-30 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1998-07-29 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1998-07-28 | 239 | 239 | 231 | 232 | 4,000 | 232 |
| 1998-07-27 | 249 | 249 | 249 | 249 | 9,000 | 249 |
| 1998-07-24 | 235 | 235 | 234 | 234 | 6,000 | 234 |
| 1998-07-22 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1998-07-21 | 231 | 255 | 231 | 255 | 10,000 | 255 |
| 1998-07-17 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 1998-07-16 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-07-15 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-07-14 | 231 | 240 | 231 | 240 | 3,000 | 240 |
| 1998-07-10 | 248 | 248 | 248 | 248 | 7,000 | 248 |
| 1998-07-09 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1998-07-08 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 1998-07-07 | 233 | 233 | 231 | 232 | 11,000 | 232 |
| 1998-07-06 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-07-03 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-07-02 | 238 | 238 | 230 | 230 | 2,000 | 230 |
| 1998-07-01 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1998-06-30 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-06-26 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1998-06-25 | 239 | 239 | 215 | 217 | 8,000 | 217 |
| 1998-06-24 | 239 | 239 | 239 | 239 | 10,000 | 239 |
| 1998-06-23 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-06-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-06-19 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-06-18 | 222 | 222 | 215 | 215 | 24,000 | 215 |
| 1998-06-17 | 225 | 225 | 222 | 222 | 5,000 | 222 |
| 1998-06-12 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1998-06-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-06-09 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1998-06-08 | 226 | 226 | 225 | 225 | 9,000 | 225 |
| 1998-06-05 | 240 | 240 | 240 | 240 | 22,000 | 240 |
| 1998-06-03 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1998-06-02 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-05-29 | 225 | 226 | 225 | 226 | 7,000 | 226 |
| 1998-05-27 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-05-25 | 240 | 241 | 240 | 241 | 2,000 | 241 |
| 1998-05-21 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1998-05-19 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-05-18 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-05-15 | 222 | 225 | 222 | 225 | 2,000 | 225 |
| 1998-05-14 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 1998-05-13 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 1998-05-11 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-05-08 | 229 | 229 | 220 | 220 | 8,000 | 220 |
| 1998-05-07 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1998-05-06 | 261 | 261 | 258 | 258 | 23,000 | 258 |
| 1998-04-30 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 1998-04-28 | 239 | 241 | 239 | 241 | 11,000 | 241 |
| 1998-04-27 | 250 | 250 | 240 | 241 | 6,000 | 241 |
| 1998-04-24 | 242 | 243 | 242 | 243 | 8,000 | 243 |
| 1998-04-22 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1998-04-21 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 1998-04-20 | 250 | 250 | 245 | 250 | 4,000 | 250 |
| 1998-04-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-04-16 | 241 | 250 | 241 | 250 | 3,000 | 250 |
| 1998-04-15 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1998-04-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-04-13 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1998-04-08 | 240 | 245 | 231 | 231 | 6,000 | 231 |
| 1998-04-06 | 240 | 240 | 240 | 240 | 25,000 | 240 |
| 1998-04-03 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-04-02 | 230 | 230 | 210 | 220 | 9,000 | 220 |
| 1998-04-01 | 240 | 240 | 230 | 230 | 7,000 | 230 |
| 1998-03-31 | 260 | 260 | 245 | 245 | 2,000 | 245 |
| 1998-03-30 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 1998-03-26 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1998-03-25 | 262 | 262 | 260 | 260 | 6,000 | 260 |
| 1998-03-24 | 263 | 263 | 262 | 262 | 8,000 | 262 |
| 1998-03-23 | 270 | 270 | 262 | 262 | 6,000 | 262 |
| 1998-03-20 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 1998-03-19 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1998-03-16 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 1998-03-12 | 265 | 266 | 265 | 265 | 6,000 | 265 |
| 1998-03-11 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1998-03-10 | 265 | 266 | 265 | 266 | 4,000 | 266 |
| 1998-03-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-03-05 | 278 | 278 | 269 | 269 | 27,000 | 269 |
| 1998-03-04 | 285 | 285 | 275 | 278 | 8,000 | 278 |
| 1998-03-03 | 267 | 275 | 265 | 275 | 40,000 | 275 |
| 1998-03-02 | 260 | 265 | 260 | 262 | 21,000 | 262 |
| 1998-02-27 | 260 | 261 | 260 | 260 | 24,000 | 260 |
| 1998-02-26 | 260 | 260 | 251 | 260 | 9,000 | 260 |
| 1998-02-25 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 1998-02-23 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-02-20 | 279 | 279 | 270 | 270 | 4,000 | 270 |
| 1998-02-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-02-13 | 290 | 290 | 289 | 290 | 12,000 | 290 |
| 1998-02-12 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 1998-02-10 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1998-02-09 | 270 | 290 | 270 | 290 | 34,000 | 290 |
| 1998-02-06 | 265 | 270 | 265 | 270 | 27,000 | 270 |
| 1998-02-05 | 263 | 265 | 263 | 265 | 25,000 | 265 |
| 1998-02-04 | 265 | 265 | 262 | 263 | 5,000 | 263 |
| 1998-02-03 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1998-02-02 | 260 | 264 | 260 | 264 | 11,000 | 264 |
| 1998-01-30 | 280 | 280 | 260 | 260 | 15,000 | 260 |
| 1998-01-29 | 276 | 284 | 276 | 284 | 20,000 | 284 |
| 1998-01-28 | 280 | 280 | 276 | 276 | 16,000 | 276 |
| 1998-01-27 | 280 | 280 | 270 | 275 | 28,000 | 275 |
| 1998-01-26 | 254 | 280 | 250 | 280 | 24,000 | 280 |
| 1998-01-23 | 240 | 250 | 240 | 250 | 12,000 | 250 |
| 1998-01-22 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1998-01-21 | 235 | 240 | 235 | 240 | 8,000 | 240 |
| 1998-01-20 | 230 | 232 | 223 | 232 | 13,000 | 232 |
| 1998-01-19 | 230 | 232 | 230 | 230 | 10,000 | 230 |
| 1998-01-16 | 220 | 220 | 220 | 220 | 17,000 | 220 |
| 1998-01-14 | 221 | 225 | 221 | 221 | 6,000 | 221 |
| 1998-01-13 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1998-01-12 | 227 | 232 | 227 | 232 | 10,000 | 232 |
| 1998-01-09 | 227 | 227 | 227 | 227 | 10,000 | 227 |
| 1998-01-08 | 222 | 227 | 222 | 227 | 11,000 | 227 |
| 1998-01-07 | 222 | 222 | 220 | 220 | 6,000 | 220 |
分割・併合履歴 ： なし
