8077 トルク(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-12-29 | 200 | 220 | 200 | 215 | 11,000 | 215 |
| 1999-12-28 | 186 | 200 | 186 | 200 | 12,000 | 200 |
| 1999-12-27 | 190 | 190 | 186 | 186 | 9,000 | 186 |
| 1999-12-24 | 175 | 175 | 168 | 168 | 27,000 | 168 |
| 1999-12-22 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1999-12-20 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-12-17 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 1999-12-16 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-12-15 | 188 | 190 | 180 | 180 | 9,000 | 180 |
| 1999-12-14 | 190 | 190 | 190 | 190 | 14,000 | 190 |
| 1999-12-10 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-12-09 | 192 | 192 | 175 | 175 | 5,000 | 175 |
| 1999-12-08 | 190 | 192 | 190 | 192 | 10,000 | 192 |
| 1999-12-07 | 190 | 192 | 190 | 192 | 8,000 | 192 |
| 1999-12-06 | 185 | 190 | 178 | 188 | 33,000 | 188 |
| 1999-12-02 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 1999-12-01 | 180 | 180 | 176 | 176 | 3,000 | 176 |
| 1999-11-30 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1999-11-29 | 188 | 192 | 188 | 192 | 14,000 | 192 |
| 1999-11-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-11-25 | 175 | 178 | 175 | 175 | 5,000 | 175 |
| 1999-11-24 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-11-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-11-19 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-11-18 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1999-11-17 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-11-12 | 173 | 207 | 173 | 207 | 12,000 | 207 |
| 1999-11-11 | 190 | 190 | 166 | 170 | 26,000 | 170 |
| 1999-11-10 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1999-11-08 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1999-11-05 | 199 | 199 | 199 | 199 | 27,000 | 199 |
| 1999-11-04 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1999-11-02 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1999-10-29 | 201 | 201 | 196 | 196 | 4,000 | 196 |
| 1999-10-28 | 205 | 209 | 205 | 209 | 8,000 | 209 |
| 1999-10-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-10-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-10-25 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 1999-10-22 | 200 | 201 | 195 | 201 | 12,000 | 201 |
| 1999-10-21 | 200 | 205 | 200 | 205 | 5,000 | 205 |
| 1999-10-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-10-15 | 200 | 200 | 200 | 200 | 38,000 | 200 |
| 1999-10-14 | 208 | 210 | 208 | 208 | 56,000 | 208 |
| 1999-10-13 | 210 | 210 | 208 | 209 | 9,000 | 209 |
| 1999-10-12 | 209 | 209 | 208 | 208 | 7,000 | 208 |
| 1999-10-07 | 208 | 220 | 208 | 209 | 11,000 | 209 |
| 1999-10-06 | 215 | 220 | 215 | 220 | 6,000 | 220 |
| 1999-10-05 | 210 | 220 | 210 | 215 | 11,000 | 215 |
| 1999-10-01 | 211 | 211 | 208 | 208 | 11,000 | 208 |
| 1999-09-30 | 209 | 210 | 209 | 210 | 7,000 | 210 |
| 1999-09-29 | 209 | 209 | 208 | 208 | 5,000 | 208 |
| 1999-09-27 | 208 | 215 | 208 | 208 | 10,000 | 208 |
| 1999-09-24 | 209 | 209 | 208 | 208 | 8,000 | 208 |
| 1999-09-21 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1999-09-20 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1999-09-17 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 1999-09-16 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1999-09-14 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 1999-09-13 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-09-10 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 1999-09-09 | 204 | 204 | 202 | 203 | 12,000 | 203 |
| 1999-09-08 | 226 | 228 | 225 | 228 | 12,000 | 228 |
| 1999-09-07 | 217 | 225 | 217 | 225 | 12,000 | 225 |
| 1999-09-06 | 217 | 220 | 217 | 220 | 17,000 | 220 |
| 1999-09-03 | 217 | 217 | 217 | 217 | 7,000 | 217 |
| 1999-09-02 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 1999-09-01 | 210 | 210 | 205 | 205 | 4,000 | 205 |
| 1999-08-31 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-08-30 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-08-27 | 220 | 220 | 210 | 210 | 8,000 | 210 |
| 1999-08-26 | 230 | 230 | 211 | 211 | 4,000 | 211 |
| 1999-08-25 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1999-08-24 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1999-08-23 | 218 | 218 | 217 | 217 | 3,000 | 217 |
| 1999-08-20 | 228 | 230 | 227 | 228 | 10,000 | 228 |
| 1999-08-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-08-18 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1999-08-17 | 221 | 221 | 212 | 212 | 3,000 | 212 |
| 1999-08-12 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-08-11 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1999-08-10 | 230 | 230 | 221 | 221 | 6,000 | 221 |
| 1999-08-06 | 221 | 222 | 221 | 222 | 4,000 | 222 |
| 1999-08-05 | 230 | 240 | 230 | 240 | 21,000 | 240 |
| 1999-08-02 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1999-07-30 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 1999-07-29 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1999-07-28 | 243 | 243 | 240 | 240 | 3,000 | 240 |
| 1999-07-27 | 240 | 243 | 240 | 243 | 4,000 | 243 |
| 1999-07-26 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1999-07-23 | 232 | 232 | 231 | 231 | 3,000 | 231 |
| 1999-07-22 | 240 | 240 | 235 | 236 | 6,000 | 236 |
| 1999-07-21 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1999-07-19 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1999-07-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-07-15 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1999-07-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-07-13 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1999-07-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-07-09 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-07-08 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 1999-07-07 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1999-07-06 | 240 | 245 | 240 | 245 | 8,000 | 245 |
| 1999-07-05 | 223 | 245 | 223 | 245 | 9,000 | 245 |
| 1999-07-02 | 230 | 230 | 222 | 222 | 8,000 | 222 |
| 1999-07-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-06-30 | 231 | 231 | 225 | 225 | 3,000 | 225 |
| 1999-06-29 | 236 | 236 | 231 | 231 | 2,000 | 231 |
| 1999-06-28 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 1999-06-25 | 240 | 240 | 236 | 236 | 3,000 | 236 |
| 1999-06-23 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-06-22 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1999-06-21 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-06-18 | 227 | 240 | 227 | 235 | 10,000 | 235 |
| 1999-06-17 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-06-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-06-15 | 227 | 227 | 220 | 220 | 29,000 | 220 |
| 1999-06-14 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 1999-06-11 | 227 | 228 | 227 | 227 | 3,000 | 227 |
| 1999-06-10 | 240 | 247 | 240 | 247 | 8,000 | 247 |
| 1999-06-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-06-08 | 239 | 240 | 239 | 240 | 6,000 | 240 |
| 1999-06-07 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1999-06-04 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1999-06-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-06-01 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-05-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-05-28 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1999-05-25 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-05-24 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-05-20 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1999-05-19 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 1999-05-18 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-05-17 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-05-13 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 1999-05-11 | 250 | 252 | 244 | 244 | 59,000 | 244 |
| 1999-05-10 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1999-05-07 | 245 | 250 | 245 | 250 | 8,000 | 250 |
| 1999-05-06 | 240 | 245 | 240 | 245 | 16,000 | 245 |
| 1999-04-28 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 1999-04-27 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1999-04-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-04-23 | 235 | 240 | 235 | 240 | 15,000 | 240 |
| 1999-04-22 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1999-04-21 | 237 | 237 | 231 | 231 | 6,000 | 231 |
| 1999-04-20 | 239 | 239 | 237 | 237 | 8,000 | 237 |
| 1999-04-19 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 1999-04-16 | 238 | 239 | 238 | 239 | 2,000 | 239 |
| 1999-04-15 | 245 | 245 | 236 | 236 | 13,000 | 236 |
| 1999-04-14 | 240 | 247 | 238 | 245 | 65,000 | 245 |
| 1999-04-13 | 240 | 243 | 240 | 240 | 17,000 | 240 |
| 1999-04-12 | 240 | 240 | 240 | 240 | 20,000 | 240 |
| 1999-04-09 | 250 | 255 | 240 | 240 | 36,000 | 240 |
| 1999-04-08 | 240 | 249 | 240 | 245 | 55,000 | 245 |
| 1999-04-07 | 234 | 240 | 234 | 235 | 18,000 | 235 |
| 1999-04-06 | 235 | 236 | 235 | 235 | 18,000 | 235 |
| 1999-04-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-04-02 | 225 | 225 | 223 | 223 | 16,000 | 223 |
| 1999-04-01 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-03-31 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-03-30 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 1999-03-29 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 1999-03-26 | 235 | 235 | 220 | 220 | 5,000 | 220 |
| 1999-03-25 | 240 | 240 | 235 | 235 | 9,000 | 235 |
| 1999-03-24 | 240 | 240 | 240 | 240 | 23,000 | 240 |
| 1999-03-23 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1999-03-19 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1999-03-18 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 1999-03-17 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 1999-03-16 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1999-03-15 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1999-03-12 | 230 | 230 | 220 | 220 | 9,000 | 220 |
| 1999-03-11 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1999-03-10 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 1999-03-09 | 218 | 218 | 217 | 217 | 11,000 | 217 |
| 1999-03-08 | 217 | 218 | 217 | 218 | 3,000 | 218 |
| 1999-03-05 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1999-03-04 | 211 | 211 | 210 | 210 | 10,000 | 210 |
| 1999-03-03 | 212 | 212 | 212 | 212 | 5,000 | 212 |
| 1999-03-02 | 205 | 211 | 205 | 211 | 15,000 | 211 |
| 1999-03-01 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-02-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-02-25 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1999-02-24 | 203 | 205 | 203 | 205 | 2,000 | 205 |
| 1999-02-23 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 1999-02-22 | 205 | 205 | 200 | 200 | 10,000 | 200 |
| 1999-02-19 | 205 | 210 | 205 | 210 | 4,000 | 210 |
| 1999-02-18 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1999-02-17 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1999-02-12 | 200 | 200 | 195 | 195 | 8,000 | 195 |
| 1999-02-10 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1999-02-08 | 197 | 197 | 197 | 197 | 10,000 | 197 |
| 1999-02-05 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 1999-02-04 | 193 | 193 | 193 | 193 | 7,000 | 193 |
| 1999-02-03 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 1999-02-02 | 197 | 197 | 190 | 190 | 5,000 | 190 |
| 1999-02-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1999-01-29 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 1999-01-28 | 197 | 200 | 197 | 197 | 5,000 | 197 |
| 1999-01-22 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 1999-01-21 | 196 | 196 | 196 | 196 | 7,000 | 196 |
| 1999-01-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-01-14 | 198 | 198 | 192 | 192 | 14,000 | 192 |
| 1999-01-13 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-01-08 | 230 | 230 | 230 | 230 | 27,000 | 230 |
| 1999-01-07 | 195 | 195 | 195 | 195 | 2,000 | 195 |
分割・併合履歴 ： なし
