8077 トルク(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 240 | 250 | 240 | 250 | 18,000 | 250 |
| 2003-12-29 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-12-26 | 243 | 243 | 225 | 232 | 75,000 | 232 |
| 2003-12-25 | 226 | 250 | 220 | 250 | 379,000 | 250 |
| 2003-12-24 | 243 | 243 | 224 | 231 | 42,000 | 231 |
| 2003-12-22 | 249 | 249 | 246 | 248 | 303,000 | 248 |
| 2003-12-19 | 259 | 260 | 252 | 259 | 150,000 | 259 |
| 2003-12-18 | 245 | 265 | 245 | 260 | 245,000 | 260 |
| 2003-12-17 | 259 | 259 | 245 | 255 | 35,000 | 255 |
| 2003-12-16 | 256 | 260 | 253 | 260 | 63,000 | 260 |
| 2003-12-15 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2003-12-12 | 260 | 268 | 260 | 268 | 21,000 | 268 |
| 2003-12-11 | 274 | 274 | 269 | 269 | 2,000 | 269 |
| 2003-12-10 | 267 | 272 | 257 | 272 | 37,000 | 272 |
| 2003-12-09 | 262 | 268 | 258 | 268 | 35,000 | 268 |
| 2003-12-08 | 267 | 267 | 262 | 262 | 7,000 | 262 |
| 2003-12-05 | 267 | 269 | 261 | 269 | 61,000 | 269 |
| 2003-12-04 | 263 | 269 | 260 | 268 | 57,000 | 268 |
| 2003-12-03 | 258 | 267 | 258 | 267 | 17,000 | 267 |
| 2003-12-02 | 260 | 260 | 252 | 260 | 10,000 | 260 |
| 2003-12-01 | 253 | 259 | 250 | 259 | 8,000 | 259 |
| 2003-11-28 | 260 | 260 | 255 | 260 | 3,000 | 260 |
| 2003-11-27 | 255 | 260 | 251 | 260 | 31,000 | 260 |
| 2003-11-26 | 256 | 260 | 252 | 259 | 26,000 | 259 |
| 2003-11-25 | 256 | 257 | 252 | 255 | 12,000 | 255 |
| 2003-11-21 | 235 | 250 | 235 | 249 | 14,000 | 249 |
| 2003-11-20 | 234 | 250 | 230 | 250 | 50,000 | 250 |
| 2003-11-19 | 221 | 233 | 221 | 233 | 4,000 | 233 |
| 2003-11-18 | 221 | 235 | 220 | 235 | 71,000 | 235 |
| 2003-11-17 | 241 | 241 | 230 | 230 | 52,000 | 230 |
| 2003-11-14 | 250 | 254 | 240 | 254 | 25,000 | 254 |
| 2003-11-13 | 236 | 250 | 235 | 250 | 32,000 | 250 |
| 2003-11-12 | 236 | 240 | 236 | 240 | 7,000 | 240 |
| 2003-11-11 | 248 | 248 | 240 | 243 | 41,000 | 243 |
| 2003-11-10 | 253 | 253 | 250 | 250 | 19,000 | 250 |
| 2003-11-07 | 253 | 253 | 246 | 251 | 123,000 | 251 |
| 2003-11-06 | 251 | 253 | 247 | 251 | 38,000 | 251 |
| 2003-11-05 | 256 | 256 | 245 | 251 | 94,000 | 251 |
| 2003-11-04 | 245 | 251 | 242 | 251 | 8,000 | 251 |
| 2003-10-31 | 232 | 251 | 232 | 251 | 71,000 | 251 |
| 2003-10-30 | 236 | 239 | 232 | 239 | 27,000 | 239 |
| 2003-10-29 | 240 | 248 | 230 | 236 | 23,000 | 236 |
| 2003-10-28 | 240 | 246 | 240 | 246 | 10,000 | 246 |
| 2003-10-27 | 251 | 251 | 245 | 249 | 47,000 | 249 |
| 2003-10-24 | 250 | 255 | 240 | 255 | 62,000 | 255 |
| 2003-10-23 | 256 | 260 | 245 | 247 | 61,000 | 247 |
| 2003-10-22 | 241 | 262 | 241 | 260 | 86,000 | 260 |
| 2003-10-21 | 256 | 256 | 231 | 240 | 67,000 | 240 |
| 2003-10-20 | 247 | 256 | 245 | 251 | 157,000 | 251 |
| 2003-10-17 | 287 | 287 | 272 | 272 | 55,000 | 272 |
| 2003-10-16 | 278 | 293 | 278 | 278 | 41,000 | 278 |
| 2003-10-15 | 305 | 308 | 278 | 288 | 265,000 | 288 |
| 2003-10-14 | 302 | 306 | 300 | 305 | 260,000 | 305 |
| 2003-10-10 | 292 | 300 | 289 | 297 | 452,000 | 297 |
| 2003-10-09 | 286 | 289 | 280 | 287 | 330,000 | 287 |
| 2003-10-08 | 279 | 286 | 279 | 285 | 146,000 | 285 |
| 2003-10-07 | 273 | 279 | 272 | 279 | 44,000 | 279 |
| 2003-10-06 | 273 | 279 | 271 | 279 | 40,000 | 279 |
| 2003-10-03 | 270 | 279 | 270 | 279 | 79,000 | 279 |
| 2003-10-02 | 276 | 280 | 271 | 276 | 99,000 | 276 |
| 2003-10-01 | 270 | 272 | 265 | 271 | 124,000 | 271 |
| 2003-09-30 | 274 | 274 | 268 | 271 | 20,000 | 271 |
| 2003-09-29 | 279 | 279 | 269 | 269 | 22,000 | 269 |
| 2003-09-26 | 263 | 282 | 263 | 279 | 89,000 | 279 |
| 2003-09-25 | 255 | 270 | 253 | 259 | 88,000 | 259 |
| 2003-09-24 | 272 | 275 | 261 | 269 | 72,000 | 269 |
| 2003-09-22 | 283 | 283 | 280 | 280 | 124,000 | 280 |
| 2003-09-19 | 282 | 289 | 282 | 286 | 356,000 | 286 |
| 2003-09-18 | 282 | 285 | 282 | 282 | 160,000 | 282 |
| 2003-09-17 | 275 | 285 | 272 | 285 | 267,000 | 285 |
| 2003-09-16 | 268 | 283 | 266 | 278 | 371,000 | 278 |
| 2003-09-12 | 260 | 269 | 259 | 268 | 104,000 | 268 |
| 2003-09-11 | 264 | 264 | 256 | 262 | 64,000 | 262 |
| 2003-09-10 | 265 | 265 | 256 | 261 | 120,000 | 261 |
| 2003-09-09 | 280 | 280 | 268 | 269 | 221,000 | 269 |
| 2003-09-08 | 270 | 280 | 264 | 279 | 578,000 | 279 |
| 2003-09-05 | 250 | 270 | 248 | 269 | 403,000 | 269 |
| 2003-09-04 | 248 | 250 | 245 | 250 | 197,000 | 250 |
| 2003-09-03 | 255 | 255 | 240 | 252 | 274,000 | 252 |
| 2003-09-02 | 256 | 260 | 252 | 252 | 359,000 | 252 |
| 2003-09-01 | 240 | 258 | 240 | 254 | 856,000 | 254 |
| 2003-08-29 | 229 | 240 | 229 | 238 | 238,000 | 238 |
| 2003-08-28 | 238 | 240 | 231 | 239 | 511,000 | 239 |
| 2003-08-27 | 197 | 243 | 196 | 240 | 975,000 | 240 |
| 2003-08-26 | 202 | 202 | 196 | 199 | 17,000 | 199 |
| 2003-08-25 | 199 | 206 | 199 | 201 | 118,000 | 201 |
| 2003-08-22 | 195 | 199 | 193 | 199 | 64,000 | 199 |
| 2003-08-21 | 198 | 200 | 195 | 199 | 89,000 | 199 |
| 2003-08-20 | 183 | 195 | 182 | 190 | 41,000 | 190 |
| 2003-08-19 | 181 | 181 | 180 | 181 | 22,000 | 181 |
| 2003-08-18 | 179 | 181 | 178 | 181 | 39,000 | 181 |
| 2003-08-15 | 176 | 180 | 176 | 180 | 22,000 | 180 |
| 2003-08-14 | 178 | 178 | 175 | 176 | 48,000 | 176 |
| 2003-08-13 | 177 | 178 | 177 | 178 | 8,000 | 178 |
| 2003-08-12 | 180 | 180 | 177 | 177 | 20,000 | 177 |
| 2003-08-11 | 182 | 183 | 181 | 181 | 7,000 | 181 |
| 2003-08-08 | 185 | 185 | 177 | 184 | 28,000 | 184 |
| 2003-08-07 | 183 | 185 | 178 | 185 | 52,000 | 185 |
| 2003-08-06 | 175 | 185 | 175 | 185 | 168,000 | 185 |
| 2003-08-05 | 176 | 176 | 170 | 174 | 80,000 | 174 |
| 2003-08-04 | 178 | 178 | 172 | 173 | 57,000 | 173 |
| 2003-08-01 | 173 | 180 | 171 | 180 | 50,000 | 180 |
| 2003-07-31 | 178 | 178 | 172 | 174 | 55,000 | 174 |
| 2003-07-30 | 167 | 182 | 167 | 176 | 131,000 | 176 |
| 2003-07-29 | 176 | 176 | 170 | 170 | 65,000 | 170 |
| 2003-07-28 | 175 | 175 | 170 | 175 | 56,000 | 175 |
| 2003-07-25 | 181 | 181 | 174 | 176 | 57,000 | 176 |
| 2003-07-24 | 187 | 189 | 183 | 183 | 29,000 | 183 |
| 2003-07-23 | 186 | 188 | 183 | 187 | 51,000 | 187 |
| 2003-07-22 | 196 | 197 | 186 | 186 | 81,000 | 186 |
| 2003-07-18 | 190 | 203 | 190 | 198 | 174,000 | 198 |
| 2003-07-17 | 211 | 211 | 181 | 200 | 630,000 | 200 |
| 2003-07-16 | 218 | 218 | 209 | 209 | 254,000 | 209 |
| 2003-07-15 | 217 | 220 | 215 | 218 | 145,000 | 218 |
| 2003-07-14 | 229 | 238 | 218 | 222 | 421,000 | 222 |
| 2003-07-11 | 210 | 234 | 207 | 229 | 868,000 | 229 |
| 2003-07-10 | 196 | 214 | 196 | 210 | 280,000 | 210 |
| 2003-07-09 | 200 | 200 | 195 | 200 | 72,000 | 200 |
| 2003-07-08 | 205 | 205 | 193 | 200 | 156,000 | 200 |
| 2003-07-07 | 210 | 210 | 198 | 205 | 207,000 | 205 |
| 2003-07-04 | 195 | 210 | 195 | 210 | 322,000 | 210 |
| 2003-07-03 | 189 | 200 | 189 | 193 | 135,000 | 193 |
| 2003-07-02 | 186 | 192 | 186 | 192 | 55,000 | 192 |
| 2003-07-01 | 183 | 189 | 182 | 189 | 34,000 | 189 |
| 2003-06-30 | 185 | 190 | 183 | 183 | 54,000 | 183 |
| 2003-06-27 | 187 | 197 | 187 | 189 | 243,000 | 189 |
| 2003-06-26 | 168 | 192 | 168 | 188 | 341,000 | 188 |
| 2003-06-25 | 172 | 179 | 167 | 168 | 134,000 | 168 |
| 2003-06-24 | 156 | 172 | 156 | 172 | 113,000 | 172 |
| 2003-06-23 | 153 | 160 | 153 | 160 | 8,000 | 160 |
| 2003-06-20 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2003-06-19 | 155 | 155 | 152 | 153 | 17,000 | 153 |
| 2003-06-18 | 152 | 154 | 152 | 154 | 7,000 | 154 |
| 2003-06-17 | 156 | 156 | 153 | 153 | 5,000 | 153 |
| 2003-06-16 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2003-06-13 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2003-06-12 | 159 | 161 | 159 | 161 | 10,000 | 161 |
| 2003-06-11 | 156 | 160 | 156 | 160 | 47,000 | 160 |
| 2003-06-10 | 154 | 161 | 154 | 160 | 33,000 | 160 |
| 2003-06-09 | 147 | 154 | 147 | 154 | 37,000 | 154 |
| 2003-06-06 | 151 | 151 | 151 | 151 | 7,000 | 151 |
| 2003-06-05 | 151 | 151 | 151 | 151 | 46,000 | 151 |
| 2003-06-04 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2003-06-03 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-06-02 | 145 | 145 | 145 | 145 | 11,000 | 145 |
| 2003-05-30 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-05-29 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-05-28 | 143 | 146 | 143 | 146 | 2,000 | 146 |
| 2003-05-27 | 142 | 146 | 142 | 146 | 2,000 | 146 |
| 2003-05-26 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2003-05-23 | 143 | 143 | 141 | 141 | 11,000 | 141 |
| 2003-05-22 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-05-21 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2003-05-20 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2003-05-19 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2003-05-16 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2003-05-15 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2003-05-14 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2003-05-13 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2003-05-12 | 144 | 144 | 143 | 143 | 5,000 | 143 |
| 2003-05-08 | 143 | 147 | 143 | 143 | 4,000 | 143 |
| 2003-05-07 | 142 | 143 | 142 | 143 | 2,000 | 143 |
| 2003-05-06 | 145 | 147 | 142 | 142 | 32,000 | 142 |
| 2003-05-02 | 143 | 148 | 143 | 148 | 12,000 | 148 |
| 2003-05-01 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-04-30 | 143 | 144 | 143 | 143 | 26,000 | 143 |
| 2003-04-28 | 144 | 144 | 143 | 143 | 6,000 | 143 |
| 2003-04-25 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2003-04-24 | 145 | 145 | 143 | 143 | 26,000 | 143 |
| 2003-04-23 | 153 | 154 | 148 | 148 | 524,000 | 148 |
| 2003-04-22 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2003-04-21 | 150 | 151 | 150 | 151 | 3,000 | 151 |
| 2003-04-18 | 147 | 151 | 147 | 151 | 3,000 | 151 |
| 2003-04-17 | 151 | 151 | 146 | 146 | 10,000 | 146 |
| 2003-04-16 | 149 | 149 | 147 | 147 | 11,000 | 147 |
| 2003-04-15 | 148 | 150 | 148 | 149 | 53,000 | 149 |
| 2003-04-14 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2003-04-11 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-04-10 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2003-04-09 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-04-08 | 146 | 152 | 146 | 152 | 4,000 | 152 |
| 2003-04-07 | 150 | 150 | 150 | 150 | 26,000 | 150 |
| 2003-04-04 | 146 | 149 | 146 | 147 | 8,000 | 147 |
| 2003-04-03 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-04-02 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-04-01 | 142 | 147 | 142 | 147 | 11,000 | 147 |
| 2003-03-31 | 149 | 149 | 149 | 149 | 52,000 | 149 |
| 2003-03-27 | 145 | 148 | 145 | 148 | 4,000 | 148 |
| 2003-03-26 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2003-03-25 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-03-20 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2003-03-19 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2003-03-18 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2003-03-17 | 137 | 138 | 136 | 138 | 3,000 | 138 |
| 2003-03-14 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-03-10 | 146 | 146 | 135 | 135 | 10,000 | 135 |
| 2003-03-07 | 148 | 153 | 148 | 153 | 8,000 | 153 |
| 2003-03-06 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-03-05 | 158 | 158 | 150 | 150 | 25,000 | 150 |
| 2003-03-04 | 152 | 158 | 152 | 155 | 7,000 | 155 |
| 2003-03-03 | 151 | 153 | 150 | 150 | 5,000 | 150 |
| 2003-02-28 | 151 | 155 | 151 | 155 | 2,000 | 155 |
| 2003-02-27 | 150 | 156 | 150 | 156 | 7,000 | 156 |
| 2003-02-26 | 156 | 158 | 156 | 157 | 11,000 | 157 |
| 2003-02-25 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2003-02-24 | 149 | 158 | 149 | 158 | 13,000 | 158 |
| 2003-02-21 | 148 | 154 | 148 | 153 | 19,000 | 153 |
| 2003-02-20 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-02-19 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-02-18 | 148 | 153 | 148 | 153 | 6,000 | 153 |
| 2003-02-17 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2003-02-14 | 145 | 150 | 145 | 145 | 19,000 | 145 |
| 2003-02-13 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2003-02-12 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-02-10 | 139 | 140 | 139 | 140 | 4,000 | 140 |
| 2003-02-07 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2003-02-06 | 156 | 156 | 156 | 156 | 34,000 | 156 |
| 2003-02-05 | 149 | 153 | 149 | 153 | 30,000 | 153 |
| 2003-02-04 | 139 | 146 | 139 | 146 | 4,000 | 146 |
| 2003-02-03 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2003-01-31 | 135 | 150 | 135 | 150 | 2,000 | 150 |
| 2003-01-30 | 135 | 136 | 135 | 136 | 6,000 | 136 |
| 2003-01-29 | 134 | 136 | 134 | 136 | 5,000 | 136 |
| 2003-01-28 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2003-01-27 | 132 | 136 | 132 | 136 | 26,000 | 136 |
| 2003-01-24 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2003-01-23 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2003-01-22 | 131 | 131 | 131 | 131 | 4,000 | 131 |
| 2003-01-21 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-01-20 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2003-01-17 | 128 | 129 | 127 | 129 | 9,000 | 129 |
| 2003-01-16 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-01-15 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2003-01-14 | 127 | 128 | 127 | 128 | 2,000 | 128 |
| 2003-01-09 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-01-08 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2003-01-07 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2003-01-06 | 134 | 134 | 134 | 134 | 30,000 | 134 |
分割・併合履歴 ： なし
