8077 トルク(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 156 | 165 | 155 | 165 | 13,000 | 165 |
| 2001-12-27 | 155 | 156 | 150 | 156 | 12,000 | 156 |
| 2001-12-26 | 160 | 160 | 160 | 160 | 92,000 | 160 |
| 2001-12-25 | 167 | 167 | 160 | 160 | 73,000 | 160 |
| 2001-12-21 | 166 | 166 | 166 | 166 | 5,000 | 166 |
| 2001-12-20 | 169 | 170 | 169 | 170 | 8,000 | 170 |
| 2001-12-19 | 170 | 170 | 167 | 170 | 14,000 | 170 |
| 2001-12-11 | 178 | 178 | 178 | 178 | 11,000 | 178 |
| 2001-12-10 | 168 | 178 | 168 | 178 | 4,000 | 178 |
| 2001-12-07 | 168 | 168 | 168 | 168 | 8,000 | 168 |
| 2001-12-06 | 168 | 168 | 168 | 168 | 10,000 | 168 |
| 2001-12-05 | 180 | 180 | 165 | 165 | 27,000 | 165 |
| 2001-12-04 | 171 | 178 | 171 | 178 | 2,000 | 178 |
| 2001-11-30 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-11-29 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2001-11-28 | 173 | 173 | 167 | 167 | 6,000 | 167 |
| 2001-11-27 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-11-22 | 166 | 166 | 165 | 165 | 11,000 | 165 |
| 2001-11-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-11-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-11-15 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2001-11-14 | 164 | 170 | 164 | 170 | 6,000 | 170 |
| 2001-11-13 | 179 | 179 | 179 | 179 | 10,000 | 179 |
| 2001-11-05 | 180 | 180 | 180 | 180 | 24,000 | 180 |
| 2001-11-02 | 177 | 180 | 177 | 180 | 7,000 | 180 |
| 2001-11-01 | 170 | 170 | 169 | 169 | 6,000 | 169 |
| 2001-10-31 | 170 | 170 | 169 | 169 | 6,000 | 169 |
| 2001-10-25 | 177 | 177 | 177 | 177 | 22,000 | 177 |
| 2001-10-24 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2001-10-23 | 175 | 177 | 175 | 177 | 3,000 | 177 |
| 2001-10-18 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2001-10-15 | 172 | 173 | 172 | 173 | 4,000 | 173 |
| 2001-10-11 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-10-10 | 185 | 188 | 185 | 188 | 3,000 | 188 |
| 2001-10-09 | 190 | 190 | 185 | 185 | 7,000 | 185 |
| 2001-10-05 | 180 | 180 | 180 | 180 | 15,000 | 180 |
| 2001-10-04 | 175 | 178 | 175 | 178 | 6,000 | 178 |
| 2001-10-03 | 172 | 172 | 172 | 172 | 7,000 | 172 |
| 2001-10-02 | 173 | 173 | 172 | 172 | 4,000 | 172 |
| 2001-09-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-09-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-09-26 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-09-19 | 169 | 169 | 168 | 168 | 4,000 | 168 |
| 2001-09-14 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-09-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-09-11 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2001-09-07 | 182 | 190 | 182 | 190 | 4,000 | 190 |
| 2001-09-06 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2001-09-05 | 182 | 182 | 177 | 182 | 29,000 | 182 |
| 2001-09-04 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-08-31 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2001-08-30 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-08-29 | 185 | 185 | 177 | 177 | 4,000 | 177 |
| 2001-08-27 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-08-24 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2001-08-22 | 167 | 167 | 167 | 167 | 9,000 | 167 |
| 2001-08-21 | 178 | 178 | 177 | 177 | 13,000 | 177 |
| 2001-08-20 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2001-08-17 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-08-16 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2001-08-15 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-08-13 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2001-08-08 | 190 | 190 | 190 | 190 | 17,000 | 190 |
| 2001-08-07 | 193 | 195 | 190 | 195 | 8,000 | 195 |
| 2001-08-06 | 188 | 190 | 188 | 190 | 17,000 | 190 |
| 2001-08-03 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2001-08-02 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-08-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-07-31 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-07-30 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-07-26 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 2001-07-25 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2001-07-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-07-19 | 187 | 190 | 186 | 186 | 6,000 | 186 |
| 2001-07-18 | 185 | 185 | 185 | 185 | 19,000 | 185 |
| 2001-07-17 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2001-07-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-07-11 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2001-07-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-07-09 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 2001-07-05 | 190 | 190 | 182 | 182 | 27,000 | 182 |
| 2001-07-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-06-29 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-06-28 | 183 | 183 | 181 | 182 | 14,000 | 182 |
| 2001-06-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-06-26 | 190 | 190 | 185 | 185 | 102,000 | 185 |
| 2001-06-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-06-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-06-20 | 190 | 190 | 190 | 190 | 14,000 | 190 |
| 2001-06-19 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-06-18 | 188 | 190 | 188 | 190 | 4,000 | 190 |
| 2001-06-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-06-07 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2001-06-06 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2001-06-05 | 199 | 199 | 199 | 199 | 7,000 | 199 |
| 2001-06-04 | 192 | 192 | 191 | 191 | 13,000 | 191 |
| 2001-06-01 | 191 | 191 | 191 | 191 | 11,000 | 191 |
| 2001-05-25 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-05-23 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2001-05-21 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2001-05-18 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-05-17 | 194 | 194 | 191 | 191 | 8,000 | 191 |
| 2001-05-16 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-05-09 | 205 | 210 | 202 | 202 | 15,000 | 202 |
| 2001-05-08 | 200 | 205 | 200 | 205 | 8,000 | 205 |
| 2001-05-07 | 199 | 200 | 199 | 200 | 11,000 | 200 |
| 2001-05-02 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 2001-05-01 | 195 | 196 | 195 | 196 | 13,000 | 196 |
| 2001-04-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-04-26 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-04-25 | 196 | 196 | 195 | 195 | 6,000 | 195 |
| 2001-04-23 | 200 | 200 | 199 | 199 | 7,000 | 199 |
| 2001-04-20 | 197 | 197 | 196 | 196 | 9,000 | 196 |
| 2001-04-19 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2001-04-18 | 197 | 197 | 197 | 197 | 10,000 | 197 |
| 2001-04-17 | 199 | 199 | 196 | 196 | 9,000 | 196 |
| 2001-04-16 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-04-13 | 196 | 200 | 196 | 200 | 4,000 | 200 |
| 2001-04-11 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-04-10 | 199 | 200 | 199 | 200 | 9,000 | 200 |
| 2001-04-09 | 199 | 199 | 199 | 199 | 10,000 | 199 |
| 2001-04-06 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-04-05 | 187 | 195 | 187 | 195 | 7,000 | 195 |
| 2001-04-04 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-04-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-04-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-03-29 | 188 | 188 | 185 | 185 | 9,000 | 185 |
| 2001-03-27 | 190 | 190 | 185 | 185 | 5,000 | 185 |
| 2001-03-26 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-03-23 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2001-03-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-03-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2001-03-16 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2001-03-15 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2001-03-14 | 198 | 198 | 180 | 180 | 4,000 | 180 |
| 2001-03-08 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-03-06 | 195 | 195 | 190 | 190 | 27,000 | 190 |
| 2001-03-05 | 183 | 190 | 183 | 190 | 5,000 | 190 |
| 2001-03-02 | 182 | 190 | 180 | 190 | 6,000 | 190 |
| 2001-03-01 | 184 | 184 | 184 | 184 | 7,000 | 184 |
| 2001-02-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-02-26 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2001-02-23 | 172 | 175 | 172 | 175 | 4,000 | 175 |
| 2001-02-21 | 182 | 182 | 174 | 174 | 3,000 | 174 |
| 2001-02-20 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2001-02-16 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2001-02-15 | 182 | 182 | 182 | 182 | 300,000 | 182 |
| 2001-02-14 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2001-02-13 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-02-09 | 195 | 195 | 195 | 195 | 12,000 | 195 |
| 2001-02-08 | 195 | 198 | 195 | 198 | 4,000 | 198 |
| 2001-02-07 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-02-06 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 2001-02-05 | 185 | 186 | 185 | 185 | 17,000 | 185 |
| 2001-02-02 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-02-01 | 172 | 175 | 172 | 175 | 5,000 | 175 |
| 2001-01-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-01-26 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-01-25 | 179 | 180 | 173 | 173 | 7,000 | 173 |
| 2001-01-24 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2001-01-23 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2001-01-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-01-18 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2001-01-17 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2001-01-09 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2001-01-05 | 172 | 180 | 172 | 180 | 26,000 | 180 |
| 2001-01-04 | 168 | 168 | 168 | 168 | 1,000 | 168 |
分割・併合履歴 ： なし
