8077 トルク(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 176 | 176 | 170 | 170 | 13,000 | 170 |
| 2000-12-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-12-25 | 180 | 185 | 165 | 165 | 5,000 | 165 |
| 2000-12-22 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 2000-12-21 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2000-12-19 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 2000-12-18 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-12-15 | 178 | 178 | 176 | 176 | 5,000 | 176 |
| 2000-12-14 | 179 | 179 | 179 | 179 | 10,000 | 179 |
| 2000-12-11 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2000-12-08 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-12-06 | 185 | 190 | 185 | 190 | 4,000 | 190 |
| 2000-12-05 | 190 | 190 | 185 | 190 | 23,000 | 190 |
| 2000-11-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-11-24 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-11-16 | 178 | 179 | 178 | 178 | 3,000 | 178 |
| 2000-11-10 | 188 | 193 | 188 | 193 | 3,000 | 193 |
| 2000-11-09 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 2000-11-08 | 190 | 193 | 190 | 193 | 5,000 | 193 |
| 2000-11-07 | 186 | 190 | 186 | 190 | 5,000 | 190 |
| 2000-11-06 | 175 | 179 | 175 | 179 | 8,000 | 179 |
| 2000-11-01 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-10-31 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-10-30 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-10-27 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2000-10-26 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2000-10-25 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2000-10-23 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2000-10-19 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-10-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-10-17 | 187 | 187 | 180 | 180 | 7,000 | 180 |
| 2000-10-16 | 192 | 192 | 187 | 187 | 3,000 | 187 |
| 2000-10-13 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2000-10-12 | 186 | 188 | 186 | 188 | 8,000 | 188 |
| 2000-10-11 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-10-10 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-10-06 | 195 | 200 | 195 | 200 | 6,000 | 200 |
| 2000-10-05 | 187 | 195 | 187 | 195 | 16,000 | 195 |
| 2000-10-03 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2000-09-29 | 188 | 188 | 188 | 188 | 9,000 | 188 |
| 2000-09-26 | 187 | 187 | 187 | 187 | 9,000 | 187 |
| 2000-09-25 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2000-09-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-09-21 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-09-20 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-09-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-09-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-09-07 | 200 | 207 | 200 | 207 | 7,000 | 207 |
| 2000-09-06 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2000-09-05 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 2000-09-01 | 199 | 199 | 199 | 199 | 7,000 | 199 |
| 2000-08-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-08-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-08-25 | 192 | 200 | 192 | 200 | 4,000 | 200 |
| 2000-08-24 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2000-08-22 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-08-21 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2000-08-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-08-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-08-14 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-08-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-08-07 | 200 | 210 | 200 | 210 | 22,000 | 210 |
| 2000-08-04 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-08-03 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-08-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-08-01 | 200 | 210 | 200 | 210 | 9,000 | 210 |
| 2000-07-31 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-07-28 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2000-07-27 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-07-25 | 180 | 210 | 180 | 210 | 7,000 | 210 |
| 2000-07-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-07-19 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2000-07-13 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2000-07-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-07-11 | 218 | 220 | 218 | 220 | 4,000 | 220 |
| 2000-07-10 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2000-07-07 | 230 | 230 | 215 | 215 | 8,000 | 215 |
| 2000-07-06 | 225 | 235 | 225 | 231 | 23,000 | 231 |
| 2000-07-05 | 219 | 224 | 219 | 224 | 3,000 | 224 |
| 2000-07-04 | 210 | 224 | 210 | 224 | 3,000 | 224 |
| 2000-06-30 | 215 | 220 | 215 | 219 | 19,000 | 219 |
| 2000-06-29 | 205 | 220 | 194 | 220 | 26,000 | 220 |
| 2000-06-28 | 200 | 205 | 200 | 205 | 10,000 | 205 |
| 2000-06-27 | 196 | 196 | 196 | 196 | 12,000 | 196 |
| 2000-06-26 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2000-06-23 | 189 | 190 | 189 | 190 | 14,000 | 190 |
| 2000-06-22 | 190 | 190 | 182 | 190 | 7,000 | 190 |
| 2000-06-21 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2000-06-20 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2000-06-19 | 190 | 190 | 175 | 175 | 2,000 | 175 |
| 2000-06-16 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-06-15 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2000-06-14 | 193 | 193 | 190 | 190 | 11,000 | 190 |
| 2000-06-13 | 189 | 193 | 189 | 193 | 4,000 | 193 |
| 2000-06-12 | 188 | 189 | 188 | 189 | 4,000 | 189 |
| 2000-06-09 | 167 | 189 | 167 | 189 | 6,000 | 189 |
| 2000-06-08 | 179 | 189 | 179 | 189 | 4,000 | 189 |
| 2000-06-07 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-06-06 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2000-06-05 | 169 | 180 | 162 | 162 | 13,000 | 162 |
| 2000-05-29 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2000-05-25 | 180 | 180 | 172 | 172 | 4,000 | 172 |
| 2000-05-22 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2000-05-19 | 178 | 178 | 175 | 175 | 12,000 | 175 |
| 2000-05-18 | 179 | 179 | 178 | 178 | 2,000 | 178 |
| 2000-05-16 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-05-12 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-05-11 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 2000-05-10 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2000-05-09 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2000-05-08 | 170 | 180 | 170 | 180 | 10,000 | 180 |
| 2000-05-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-04-27 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2000-04-26 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-04-21 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-04-20 | 185 | 185 | 175 | 175 | 11,000 | 175 |
| 2000-04-19 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2000-04-14 | 193 | 193 | 186 | 186 | 13,000 | 186 |
| 2000-04-13 | 195 | 195 | 190 | 190 | 9,000 | 190 |
| 2000-04-12 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2000-04-11 | 195 | 200 | 195 | 200 | 5,000 | 200 |
| 2000-04-10 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2000-04-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-04-06 | 195 | 200 | 195 | 195 | 25,000 | 195 |
| 2000-04-05 | 187 | 195 | 187 | 195 | 5,000 | 195 |
| 2000-03-31 | 184 | 185 | 184 | 185 | 12,000 | 185 |
| 2000-03-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-03-29 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2000-03-28 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2000-03-24 | 181 | 181 | 175 | 175 | 4,000 | 175 |
| 2000-03-23 | 187 | 187 | 185 | 185 | 3,000 | 185 |
| 2000-03-22 | 177 | 185 | 177 | 185 | 12,000 | 185 |
| 2000-03-21 | 181 | 182 | 180 | 180 | 8,000 | 180 |
| 2000-03-16 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 2000-03-14 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2000-03-13 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-03-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-03-09 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2000-03-08 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2000-03-07 | 180 | 189 | 180 | 189 | 205,000 | 189 |
| 2000-03-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-03-03 | 177 | 177 | 177 | 177 | 7,000 | 177 |
| 2000-03-02 | 177 | 177 | 176 | 176 | 7,000 | 176 |
| 2000-02-29 | 177 | 177 | 175 | 175 | 3,000 | 175 |
| 2000-02-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-02-25 | 181 | 195 | 181 | 195 | 7,000 | 195 |
| 2000-02-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-02-23 | 190 | 191 | 190 | 190 | 9,000 | 190 |
| 2000-02-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-02-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-02-17 | 165 | 165 | 165 | 165 | 12,000 | 165 |
| 2000-02-16 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 2000-02-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-02-14 | 190 | 190 | 180 | 180 | 6,000 | 180 |
| 2000-02-09 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2000-02-08 | 208 | 210 | 208 | 210 | 19,000 | 210 |
| 2000-02-07 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2000-02-01 | 218 | 218 | 218 | 218 | 10,000 | 218 |
| 2000-01-28 | 200 | 200 | 190 | 190 | 4,000 | 190 |
| 2000-01-27 | 190 | 200 | 190 | 200 | 7,000 | 200 |
| 2000-01-26 | 218 | 218 | 210 | 210 | 12,000 | 210 |
| 2000-01-25 | 210 | 210 | 200 | 200 | 13,000 | 200 |
| 2000-01-24 | 210 | 210 | 205 | 205 | 11,000 | 205 |
| 2000-01-21 | 210 | 210 | 210 | 210 | 13,000 | 210 |
| 2000-01-20 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 2000-01-17 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2000-01-14 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2000-01-12 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 2000-01-11 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 2000-01-07 | 194 | 199 | 194 | 199 | 10,000 | 199 |
| 2000-01-06 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2000-01-05 | 183 | 185 | 183 | 185 | 6,000 | 185 |
| 2000-01-04 | 180 | 180 | 180 | 180 | 3,000 | 180 |
分割・併合履歴 ： なし
