8077 トルク(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 124 | 131 | 124 | 131 | 6,000 | 131 |
| 2002-12-27 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2002-12-26 | 122 | 123 | 120 | 123 | 99,000 | 123 |
| 2002-12-25 | 123 | 123 | 121 | 121 | 67,000 | 121 |
| 2002-12-24 | 122 | 122 | 121 | 121 | 25,000 | 121 |
| 2002-12-20 | 121 | 127 | 121 | 122 | 9,000 | 122 |
| 2002-12-19 | 128 | 128 | 121 | 121 | 24,000 | 121 |
| 2002-12-18 | 130 | 130 | 128 | 128 | 5,000 | 128 |
| 2002-12-17 | 130 | 130 | 130 | 130 | 36,000 | 130 |
| 2002-12-16 | 131 | 131 | 131 | 131 | 8,000 | 131 |
| 2002-12-13 | 132 | 132 | 131 | 131 | 15,000 | 131 |
| 2002-12-12 | 133 | 133 | 131 | 131 | 12,000 | 131 |
| 2002-12-11 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2002-12-10 | 136 | 136 | 136 | 136 | 14,000 | 136 |
| 2002-12-09 | 133 | 133 | 133 | 133 | 7,000 | 133 |
| 2002-12-06 | 133 | 133 | 133 | 133 | 11,000 | 133 |
| 2002-12-05 | 133 | 134 | 133 | 134 | 41,000 | 134 |
| 2002-12-04 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2002-12-03 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-12-02 | 130 | 130 | 130 | 130 | 15,000 | 130 |
| 2002-11-29 | 130 | 131 | 129 | 129 | 6,000 | 129 |
| 2002-11-28 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2002-11-27 | 128 | 128 | 127 | 127 | 6,000 | 127 |
| 2002-11-26 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2002-11-25 | 129 | 130 | 127 | 127 | 11,000 | 127 |
| 2002-11-22 | 127 | 133 | 127 | 133 | 12,000 | 133 |
| 2002-11-21 | 130 | 130 | 130 | 130 | 9,000 | 130 |
| 2002-11-20 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2002-11-19 | 130 | 130 | 130 | 130 | 9,000 | 130 |
| 2002-11-18 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2002-11-15 | 133 | 133 | 133 | 133 | 12,000 | 133 |
| 2002-11-14 | 133 | 133 | 133 | 133 | 9,000 | 133 |
| 2002-11-13 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2002-11-12 | 134 | 134 | 134 | 134 | 9,000 | 134 |
| 2002-11-11 | 136 | 136 | 132 | 133 | 13,000 | 133 |
| 2002-11-08 | 136 | 136 | 136 | 136 | 12,000 | 136 |
| 2002-11-07 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2002-11-06 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2002-11-05 | 138 | 140 | 138 | 138 | 41,000 | 138 |
| 2002-11-01 | 138 | 143 | 138 | 143 | 14,000 | 143 |
| 2002-10-31 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2002-10-30 | 139 | 142 | 139 | 142 | 27,000 | 142 |
| 2002-10-29 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2002-10-28 | 143 | 148 | 137 | 148 | 93,000 | 148 |
| 2002-10-25 | 142 | 148 | 142 | 148 | 145,000 | 148 |
| 2002-10-24 | 146 | 146 | 146 | 146 | 7,000 | 146 |
| 2002-10-23 | 148 | 148 | 146 | 146 | 6,000 | 146 |
| 2002-10-22 | 148 | 148 | 146 | 148 | 6,000 | 148 |
| 2002-10-21 | 146 | 148 | 146 | 148 | 4,000 | 148 |
| 2002-10-18 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2002-10-17 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2002-10-16 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2002-10-15 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2002-10-11 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2002-10-10 | 142 | 147 | 142 | 147 | 22,000 | 147 |
| 2002-10-09 | 146 | 146 | 141 | 142 | 11,000 | 142 |
| 2002-10-08 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2002-10-07 | 149 | 149 | 149 | 149 | 33,000 | 149 |
| 2002-10-04 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2002-10-03 | 150 | 151 | 150 | 150 | 6,000 | 150 |
| 2002-10-02 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2002-10-01 | 149 | 150 | 149 | 150 | 18,000 | 150 |
| 2002-09-27 | 149 | 150 | 149 | 149 | 5,000 | 149 |
| 2002-09-26 | 146 | 148 | 146 | 148 | 6,000 | 148 |
| 2002-09-25 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2002-09-20 | 141 | 144 | 141 | 144 | 11,000 | 144 |
| 2002-09-19 | 140 | 141 | 140 | 141 | 7,000 | 141 |
| 2002-09-18 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2002-09-17 | 139 | 140 | 139 | 140 | 3,000 | 140 |
| 2002-09-13 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2002-09-12 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2002-09-11 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2002-09-10 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2002-09-09 | 141 | 141 | 140 | 141 | 5,000 | 141 |
| 2002-09-05 | 150 | 150 | 138 | 140 | 79,000 | 140 |
| 2002-09-04 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2002-09-03 | 148 | 151 | 148 | 151 | 7,000 | 151 |
| 2002-09-02 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2002-08-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-08-29 | 150 | 150 | 150 | 150 | 25,000 | 150 |
| 2002-08-28 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2002-08-27 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2002-08-26 | 152 | 153 | 151 | 151 | 19,000 | 151 |
| 2002-08-23 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-08-22 | 148 | 149 | 147 | 147 | 29,000 | 147 |
| 2002-08-21 | 154 | 154 | 151 | 151 | 6,000 | 151 |
| 2002-08-20 | 155 | 155 | 153 | 153 | 8,000 | 153 |
| 2002-08-19 | 157 | 157 | 155 | 155 | 5,000 | 155 |
| 2002-08-16 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-08-15 | 157 | 157 | 157 | 157 | 7,000 | 157 |
| 2002-08-14 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2002-08-13 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-08-12 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2002-08-09 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-08-08 | 158 | 158 | 157 | 157 | 5,000 | 157 |
| 2002-08-07 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-08-06 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-08-05 | 164 | 164 | 164 | 164 | 24,000 | 164 |
| 2002-08-02 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 2002-08-01 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2002-07-31 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2002-07-30 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2002-07-29 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-07-26 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-07-25 | 161 | 161 | 158 | 158 | 14,000 | 158 |
| 2002-07-24 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2002-07-23 | 158 | 158 | 157 | 157 | 11,000 | 157 |
| 2002-07-22 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2002-07-19 | 164 | 164 | 164 | 164 | 15,000 | 164 |
| 2002-07-18 | 161 | 162 | 161 | 161 | 9,000 | 161 |
| 2002-07-17 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-07-16 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2002-07-15 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2002-07-12 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-07-11 | 158 | 160 | 158 | 160 | 4,000 | 160 |
| 2002-07-10 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-07-09 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-07-08 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-07-05 | 167 | 167 | 159 | 159 | 26,000 | 159 |
| 2002-07-04 | 157 | 164 | 157 | 164 | 8,000 | 164 |
| 2002-07-03 | 161 | 161 | 160 | 160 | 7,000 | 160 |
| 2002-07-02 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2002-07-01 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-06-27 | 164 | 164 | 164 | 164 | 14,000 | 164 |
| 2002-06-26 | 161 | 161 | 161 | 161 | 93,000 | 161 |
| 2002-06-25 | 158 | 158 | 158 | 158 | 56,000 | 158 |
| 2002-06-21 | 157 | 157 | 152 | 152 | 5,000 | 152 |
| 2002-06-19 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2002-06-18 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-06-17 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2002-06-14 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2002-06-13 | 159 | 159 | 157 | 157 | 3,000 | 157 |
| 2002-06-12 | 157 | 159 | 157 | 159 | 12,000 | 159 |
| 2002-06-11 | 158 | 160 | 158 | 160 | 8,000 | 160 |
| 2002-06-10 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2002-06-07 | 161 | 161 | 158 | 158 | 5,000 | 158 |
| 2002-06-06 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-06-05 | 165 | 165 | 165 | 165 | 24,000 | 165 |
| 2002-06-04 | 163 | 164 | 163 | 164 | 8,000 | 164 |
| 2002-06-03 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2002-05-31 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-05-30 | 163 | 163 | 161 | 163 | 6,000 | 163 |
| 2002-05-29 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-05-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-05-27 | 162 | 165 | 162 | 165 | 14,000 | 165 |
| 2002-05-23 | 157 | 159 | 157 | 159 | 6,000 | 159 |
| 2002-05-22 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2002-05-21 | 158 | 158 | 157 | 157 | 9,000 | 157 |
| 2002-05-17 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2002-05-15 | 159 | 159 | 156 | 156 | 4,000 | 156 |
| 2002-05-14 | 160 | 160 | 159 | 159 | 3,000 | 159 |
| 2002-05-13 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-05-10 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2002-05-09 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2002-05-07 | 166 | 166 | 166 | 166 | 25,000 | 166 |
| 2002-05-02 | 163 | 163 | 161 | 163 | 11,000 | 163 |
| 2002-05-01 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2002-04-30 | 163 | 163 | 163 | 163 | 22,000 | 163 |
| 2002-04-25 | 167 | 167 | 164 | 165 | 17,000 | 165 |
| 2002-04-24 | 162 | 168 | 162 | 165 | 134,000 | 165 |
| 2002-04-23 | 163 | 163 | 162 | 163 | 214,000 | 163 |
| 2002-04-22 | 163 | 163 | 162 | 163 | 17,000 | 163 |
| 2002-04-19 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-04-18 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2002-04-17 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-04-16 | 160 | 162 | 160 | 162 | 5,000 | 162 |
| 2002-04-15 | 163 | 163 | 160 | 160 | 47,000 | 160 |
| 2002-04-12 | 164 | 164 | 164 | 164 | 7,000 | 164 |
| 2002-04-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-04-09 | 164 | 164 | 163 | 163 | 2,000 | 163 |
| 2002-04-08 | 167 | 167 | 163 | 164 | 6,000 | 164 |
| 2002-04-05 | 167 | 167 | 162 | 162 | 28,000 | 162 |
| 2002-04-04 | 163 | 164 | 163 | 164 | 7,000 | 164 |
| 2002-04-02 | 162 | 162 | 161 | 161 | 11,000 | 161 |
| 2002-04-01 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-03-29 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2002-03-28 | 163 | 163 | 161 | 161 | 8,000 | 161 |
| 2002-03-27 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2002-03-26 | 162 | 162 | 160 | 160 | 29,000 | 160 |
| 2002-03-25 | 163 | 163 | 161 | 162 | 11,000 | 162 |
| 2002-03-22 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2002-03-20 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2002-03-19 | 162 | 162 | 160 | 161 | 15,000 | 161 |
| 2002-03-18 | 161 | 161 | 160 | 161 | 11,000 | 161 |
| 2002-03-14 | 161 | 161 | 161 | 161 | 11,000 | 161 |
| 2002-03-13 | 161 | 162 | 161 | 161 | 14,000 | 161 |
| 2002-03-12 | 163 | 164 | 162 | 162 | 13,000 | 162 |
| 2002-03-11 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 2002-03-08 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2002-03-06 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-03-05 | 170 | 170 | 169 | 169 | 40,000 | 169 |
| 2002-03-04 | 166 | 168 | 166 | 168 | 12,000 | 168 |
| 2002-03-01 | 167 | 167 | 167 | 167 | 8,000 | 167 |
| 2002-02-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-02-26 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2002-02-25 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2002-02-20 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2002-02-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-02-14 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2002-02-13 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2002-02-12 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-02-08 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2002-02-07 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-02-06 | 165 | 165 | 161 | 161 | 9,000 | 161 |
| 2002-02-05 | 175 | 175 | 165 | 165 | 44,000 | 165 |
| 2002-02-04 | 170 | 172 | 162 | 172 | 4,000 | 172 |
| 2002-02-01 | 167 | 167 | 165 | 165 | 3,000 | 165 |
| 2002-01-30 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-01-29 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2002-01-28 | 165 | 165 | 160 | 160 | 5,000 | 160 |
| 2002-01-25 | 167 | 167 | 163 | 163 | 9,000 | 163 |
| 2002-01-24 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-01-23 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-01-21 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2002-01-09 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 2002-01-08 | 171 | 175 | 171 | 175 | 7,000 | 175 |
| 2002-01-07 | 171 | 171 | 171 | 171 | 23,000 | 171 |
| 2002-01-04 | 171 | 171 | 171 | 171 | 2,000 | 171 |
分割・併合履歴 ： なし
