8077 トルク(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 533 | 533 | 530 | 530 | 8,000 | 530 |
| 2005-12-29 | 525 | 535 | 525 | 533 | 34,000 | 533 |
| 2005-12-28 | 527 | 527 | 522 | 526 | 34,000 | 526 |
| 2005-12-27 | 521 | 527 | 519 | 527 | 49,000 | 527 |
| 2005-12-26 | 535 | 535 | 520 | 523 | 58,000 | 523 |
| 2005-12-22 | 536 | 536 | 523 | 535 | 108,000 | 535 |
| 2005-12-21 | 528 | 538 | 525 | 533 | 284,000 | 533 |
| 2005-12-20 | 510 | 530 | 510 | 523 | 554,000 | 523 |
| 2005-12-19 | 523 | 523 | 515 | 515 | 3,000 | 515 |
| 2005-12-16 | 529 | 529 | 516 | 524 | 46,000 | 524 |
| 2005-12-15 | 530 | 530 | 525 | 529 | 47,000 | 529 |
| 2005-12-14 | 525 | 533 | 524 | 525 | 106,000 | 525 |
| 2005-12-13 | 522 | 530 | 522 | 527 | 154,000 | 527 |
| 2005-12-12 | 534 | 534 | 522 | 522 | 83,000 | 522 |
| 2005-12-09 | 529 | 532 | 524 | 532 | 121,000 | 532 |
| 2005-12-08 | 529 | 535 | 519 | 529 | 132,000 | 529 |
| 2005-12-07 | 542 | 542 | 516 | 532 | 197,000 | 532 |
| 2005-12-06 | 534 | 546 | 534 | 542 | 327,000 | 542 |
| 2005-12-05 | 525 | 539 | 518 | 539 | 237,000 | 539 |
| 2005-12-02 | 524 | 527 | 515 | 526 | 50,000 | 526 |
| 2005-12-01 | 520 | 530 | 516 | 524 | 126,000 | 524 |
| 2005-11-30 | 506 | 527 | 506 | 527 | 156,000 | 527 |
| 2005-11-29 | 504 | 511 | 503 | 510 | 63,000 | 510 |
| 2005-11-28 | 510 | 515 | 503 | 510 | 54,000 | 510 |
| 2005-11-25 | 507 | 513 | 500 | 512 | 63,000 | 512 |
| 2005-11-24 | 501 | 506 | 501 | 506 | 10,000 | 506 |
| 2005-11-22 | 506 | 507 | 500 | 505 | 47,000 | 505 |
| 2005-11-21 | 507 | 508 | 500 | 500 | 12,000 | 500 |
| 2005-11-18 | 510 | 510 | 500 | 508 | 34,000 | 508 |
| 2005-11-17 | 505 | 508 | 502 | 508 | 12,000 | 508 |
| 2005-11-16 | 499 | 504 | 495 | 504 | 44,000 | 504 |
| 2005-11-15 | 503 | 505 | 500 | 500 | 28,000 | 500 |
| 2005-11-14 | 504 | 504 | 500 | 500 | 31,000 | 500 |
| 2005-11-11 | 505 | 505 | 501 | 504 | 12,000 | 504 |
| 2005-11-10 | 501 | 504 | 499 | 504 | 27,000 | 504 |
| 2005-11-09 | 506 | 512 | 498 | 512 | 60,000 | 512 |
| 2005-11-08 | 507 | 507 | 502 | 506 | 11,000 | 506 |
| 2005-11-07 | 509 | 509 | 502 | 507 | 80,000 | 507 |
| 2005-11-04 | 510 | 510 | 499 | 505 | 38,000 | 505 |
| 2005-11-02 | 514 | 514 | 501 | 508 | 58,000 | 508 |
| 2005-11-01 | 509 | 515 | 506 | 508 | 74,000 | 508 |
| 2005-10-31 | 507 | 509 | 502 | 509 | 17,000 | 509 |
| 2005-10-28 | 505 | 510 | 502 | 509 | 33,000 | 509 |
| 2005-10-27 | 503 | 512 | 500 | 505 | 49,000 | 505 |
| 2005-10-26 | 505 | 510 | 502 | 509 | 12,000 | 509 |
| 2005-10-25 | 505 | 512 | 503 | 512 | 41,000 | 512 |
| 2005-10-24 | 502 | 507 | 500 | 507 | 25,000 | 507 |
| 2005-10-21 | 511 | 515 | 504 | 505 | 42,000 | 505 |
| 2005-10-20 | 512 | 520 | 512 | 512 | 20,000 | 512 |
| 2005-10-19 | 519 | 529 | 515 | 520 | 76,000 | 520 |
| 2005-10-18 | 505 | 519 | 501 | 519 | 138,000 | 519 |
| 2005-10-17 | 505 | 505 | 502 | 502 | 10,000 | 502 |
| 2005-10-14 | 499 | 510 | 499 | 510 | 47,000 | 510 |
| 2005-10-13 | 500 | 507 | 495 | 507 | 82,000 | 507 |
| 2005-10-12 | 500 | 510 | 499 | 500 | 46,000 | 500 |
| 2005-10-11 | 495 | 509 | 492 | 509 | 56,000 | 509 |
| 2005-10-07 | 496 | 498 | 492 | 495 | 56,000 | 495 |
| 2005-10-06 | 491 | 499 | 491 | 496 | 36,000 | 496 |
| 2005-10-05 | 495 | 498 | 491 | 495 | 65,000 | 495 |
| 2005-10-04 | 496 | 500 | 489 | 498 | 109,000 | 498 |
| 2005-10-03 | 506 | 506 | 491 | 499 | 83,000 | 499 |
| 2005-09-30 | 503 | 515 | 499 | 507 | 86,000 | 507 |
| 2005-09-29 | 520 | 521 | 502 | 511 | 157,000 | 511 |
| 2005-09-28 | 513 | 524 | 512 | 518 | 112,000 | 518 |
| 2005-09-27 | 516 | 525 | 512 | 516 | 122,000 | 516 |
| 2005-09-26 | 532 | 532 | 518 | 518 | 114,000 | 518 |
| 2005-09-22 | 527 | 537 | 526 | 532 | 74,000 | 532 |
| 2005-09-21 | 532 | 532 | 523 | 532 | 118,000 | 532 |
| 2005-09-20 | 545 | 545 | 530 | 536 | 113,000 | 536 |
| 2005-09-16 | 547 | 547 | 541 | 545 | 242,000 | 545 |
| 2005-09-15 | 541 | 548 | 538 | 548 | 196,000 | 548 |
| 2005-09-14 | 546 | 548 | 539 | 544 | 144,000 | 544 |
| 2005-09-13 | 535 | 550 | 534 | 548 | 322,000 | 548 |
| 2005-09-12 | 545 | 546 | 534 | 538 | 138,000 | 538 |
| 2005-09-09 | 529 | 545 | 527 | 540 | 383,000 | 540 |
| 2005-09-08 | 540 | 540 | 529 | 531 | 167,000 | 531 |
| 2005-09-07 | 524 | 543 | 521 | 537 | 324,000 | 537 |
| 2005-09-06 | 525 | 527 | 519 | 526 | 163,000 | 526 |
| 2005-09-05 | 540 | 542 | 520 | 530 | 286,000 | 530 |
| 2005-09-02 | 520 | 539 | 519 | 537 | 577,000 | 537 |
| 2005-09-01 | 517 | 519 | 509 | 517 | 195,000 | 517 |
| 2005-08-31 | 498 | 514 | 497 | 514 | 236,000 | 514 |
| 2005-08-30 | 499 | 500 | 497 | 500 | 75,000 | 500 |
| 2005-08-29 | 507 | 507 | 500 | 500 | 79,000 | 500 |
| 2005-08-26 | 501 | 510 | 499 | 507 | 158,000 | 507 |
| 2005-08-25 | 504 | 506 | 500 | 505 | 77,000 | 505 |
| 2005-08-24 | 502 | 507 | 501 | 505 | 56,000 | 505 |
| 2005-08-23 | 503 | 509 | 501 | 509 | 111,000 | 509 |
| 2005-08-22 | 507 | 507 | 490 | 500 | 52,000 | 500 |
| 2005-08-19 | 507 | 507 | 501 | 505 | 70,000 | 505 |
| 2005-08-18 | 503 | 513 | 501 | 504 | 97,000 | 504 |
| 2005-08-17 | 493 | 510 | 493 | 503 | 240,000 | 503 |
| 2005-08-16 | 485 | 493 | 483 | 493 | 82,000 | 493 |
| 2005-08-15 | 500 | 506 | 489 | 491 | 71,000 | 491 |
| 2005-08-12 | 512 | 517 | 485 | 498 | 193,000 | 498 |
| 2005-08-11 | 502 | 513 | 494 | 503 | 157,000 | 503 |
| 2005-08-10 | 509 | 517 | 496 | 497 | 327,000 | 497 |
| 2005-08-09 | 474 | 501 | 470 | 495 | 205,000 | 495 |
| 2005-08-08 | 445 | 469 | 445 | 469 | 314,000 | 469 |
| 2005-08-05 | 490 | 490 | 471 | 475 | 359,000 | 475 |
| 2005-08-04 | 525 | 525 | 494 | 507 | 671,000 | 507 |
| 2005-08-03 | 540 | 545 | 523 | 535 | 956,000 | 535 |
| 2005-08-02 | 555 | 558 | 532 | 550 | 940,000 | 550 |
| 2005-08-01 | 555 | 564 | 540 | 559 | 1,386,000 | 559 |
| 2005-07-29 | 541 | 559 | 518 | 557 | 1,728,000 | 557 |
| 2005-07-28 | 514 | 546 | 511 | 541 | 4,413,000 | 541 |
| 2005-07-27 | 480 | 514 | 480 | 512 | 1,469,000 | 512 |
| 2005-07-26 | 480 | 487 | 472 | 486 | 200,000 | 486 |
| 2005-07-25 | 493 | 493 | 478 | 481 | 133,000 | 481 |
| 2005-07-22 | 488 | 489 | 482 | 489 | 214,000 | 489 |
| 2005-07-21 | 485 | 493 | 483 | 489 | 365,000 | 489 |
| 2005-07-20 | 468 | 487 | 468 | 487 | 395,000 | 487 |
| 2005-07-19 | 476 | 476 | 469 | 473 | 185,000 | 473 |
| 2005-07-15 | 468 | 477 | 465 | 477 | 259,000 | 477 |
| 2005-07-14 | 459 | 470 | 457 | 468 | 240,000 | 468 |
| 2005-07-13 | 458 | 463 | 456 | 460 | 243,000 | 460 |
| 2005-07-12 | 460 | 467 | 457 | 462 | 202,000 | 462 |
| 2005-07-11 | 465 | 470 | 456 | 465 | 325,000 | 465 |
| 2005-07-08 | 473 | 478 | 467 | 470 | 1,117,000 | 470 |
| 2005-07-07 | 444 | 482 | 444 | 480 | 1,486,000 | 480 |
| 2005-07-06 | 463 | 463 | 445 | 445 | 509,000 | 445 |
| 2005-07-05 | 459 | 462 | 449 | 461 | 502,000 | 461 |
| 2005-07-04 | 477 | 477 | 444 | 461 | 1,439,000 | 461 |
| 2005-07-01 | 500 | 505 | 484 | 492 | 1,551,000 | 492 |
| 2005-06-30 | 529 | 537 | 503 | 510 | 1,761,000 | 510 |
| 2005-06-29 | 509 | 530 | 505 | 527 | 1,406,000 | 527 |
| 2005-06-28 | 515 | 520 | 511 | 515 | 787,000 | 515 |
| 2005-06-27 | 510 | 524 | 503 | 517 | 1,772,000 | 517 |
| 2005-06-24 | 486 | 505 | 484 | 503 | 1,517,000 | 503 |
| 2005-06-23 | 501 | 501 | 487 | 491 | 1,351,000 | 491 |
| 2005-06-22 | 509 | 509 | 500 | 501 | 1,162,000 | 501 |
| 2005-06-21 | 498 | 515 | 492 | 510 | 1,379,000 | 510 |
| 2005-06-20 | 506 | 511 | 490 | 500 | 1,645,000 | 500 |
| 2005-06-17 | 470 | 505 | 470 | 503 | 4,337,000 | 503 |
| 2005-06-16 | 441 | 470 | 441 | 466 | 1,250,000 | 466 |
| 2005-06-15 | 451 | 466 | 436 | 447 | 2,278,000 | 447 |
| 2005-06-14 | 420 | 459 | 411 | 446 | 1,978,000 | 446 |
| 2005-06-13 | 429 | 429 | 405 | 420 | 1,457,000 | 420 |
| 2005-06-10 | 380 | 421 | 374 | 416 | 2,402,000 | 416 |
| 2005-06-09 | 365 | 388 | 359 | 374 | 1,098,000 | 374 |
| 2005-06-08 | 326 | 388 | 322 | 368 | 3,550,000 | 368 |
| 2005-06-07 | 315 | 324 | 312 | 315 | 46,000 | 315 |
| 2005-06-06 | 317 | 317 | 309 | 309 | 32,000 | 309 |
| 2005-06-03 | 315 | 320 | 314 | 317 | 27,000 | 317 |
| 2005-06-02 | 307 | 327 | 307 | 317 | 71,000 | 317 |
| 2005-06-01 | 304 | 343 | 304 | 314 | 235,000 | 314 |
| 2005-05-31 | 301 | 301 | 299 | 300 | 39,000 | 300 |
| 2005-05-30 | 301 | 305 | 300 | 305 | 34,000 | 305 |
| 2005-05-27 | 301 | 301 | 299 | 299 | 15,000 | 299 |
| 2005-05-26 | 302 | 302 | 300 | 300 | 12,000 | 300 |
| 2005-05-25 | 317 | 320 | 300 | 305 | 84,000 | 305 |
| 2005-05-24 | 307 | 311 | 302 | 307 | 48,000 | 307 |
| 2005-05-23 | 303 | 307 | 299 | 307 | 42,000 | 307 |
| 2005-05-20 | 314 | 314 | 309 | 313 | 12,000 | 313 |
| 2005-05-19 | 300 | 309 | 298 | 309 | 58,000 | 309 |
| 2005-05-18 | 296 | 302 | 296 | 302 | 36,000 | 302 |
| 2005-05-17 | 302 | 303 | 298 | 300 | 93,000 | 300 |
| 2005-05-16 | 309 | 309 | 301 | 301 | 87,000 | 301 |
| 2005-05-13 | 311 | 315 | 306 | 307 | 38,000 | 307 |
| 2005-05-12 | 320 | 324 | 315 | 315 | 38,000 | 315 |
| 2005-05-11 | 324 | 332 | 317 | 320 | 159,000 | 320 |
| 2005-05-10 | 309 | 323 | 309 | 316 | 38,000 | 316 |
| 2005-05-09 | 320 | 320 | 301 | 315 | 237,000 | 315 |
| 2005-05-06 | 316 | 324 | 309 | 324 | 118,000 | 324 |
| 2005-05-02 | 305 | 306 | 302 | 303 | 54,000 | 303 |
| 2005-04-28 | 325 | 325 | 305 | 305 | 71,000 | 305 |
| 2005-04-27 | 300 | 330 | 300 | 325 | 226,000 | 325 |
| 2005-04-26 | 300 | 305 | 298 | 302 | 36,000 | 302 |
| 2005-04-25 | 307 | 307 | 305 | 305 | 4,000 | 305 |
| 2005-04-22 | 305 | 321 | 305 | 313 | 159,000 | 313 |
| 2005-04-21 | 294 | 304 | 292 | 301 | 53,000 | 301 |
| 2005-04-20 | 304 | 310 | 298 | 304 | 16,000 | 304 |
| 2005-04-19 | 290 | 298 | 290 | 294 | 77,000 | 294 |
| 2005-04-18 | 303 | 306 | 292 | 300 | 42,000 | 300 |
| 2005-04-15 | 308 | 312 | 308 | 310 | 41,000 | 310 |
| 2005-04-14 | 309 | 310 | 308 | 309 | 34,000 | 309 |
| 2005-04-13 | 317 | 329 | 306 | 310 | 88,000 | 310 |
| 2005-04-12 | 325 | 330 | 318 | 318 | 51,000 | 318 |
| 2005-04-11 | 336 | 339 | 322 | 322 | 116,000 | 322 |
| 2005-04-08 | 343 | 343 | 330 | 341 | 301,000 | 341 |
| 2005-04-07 | 314 | 345 | 314 | 345 | 472,000 | 345 |
| 2005-04-06 | 300 | 324 | 300 | 310 | 958,000 | 310 |
| 2005-04-05 | 294 | 298 | 288 | 298 | 114,000 | 298 |
| 2005-04-04 | 293 | 293 | 288 | 289 | 120,000 | 289 |
| 2005-04-01 | 283 | 300 | 282 | 295 | 180,000 | 295 |
| 2005-03-31 | 279 | 283 | 279 | 282 | 8,000 | 282 |
| 2005-03-30 | 285 | 285 | 279 | 279 | 26,000 | 279 |
| 2005-03-29 | 286 | 286 | 284 | 286 | 49,000 | 286 |
| 2005-03-28 | 284 | 285 | 283 | 285 | 10,000 | 285 |
| 2005-03-25 | 280 | 288 | 280 | 285 | 47,000 | 285 |
| 2005-03-24 | 281 | 285 | 280 | 283 | 52,000 | 283 |
| 2005-03-23 | 285 | 286 | 281 | 281 | 24,000 | 281 |
| 2005-03-22 | 287 | 290 | 280 | 284 | 48,000 | 284 |
| 2005-03-18 | 277 | 285 | 277 | 285 | 11,000 | 285 |
| 2005-03-17 | 277 | 284 | 274 | 281 | 19,000 | 281 |
| 2005-03-16 | 281 | 281 | 277 | 277 | 6,000 | 277 |
| 2005-03-15 | 280 | 280 | 278 | 278 | 2,000 | 278 |
| 2005-03-14 | 278 | 279 | 273 | 278 | 19,000 | 278 |
| 2005-03-11 | 283 | 283 | 275 | 275 | 13,000 | 275 |
| 2005-03-10 | 283 | 284 | 281 | 284 | 26,000 | 284 |
| 2005-03-09 | 285 | 287 | 282 | 282 | 23,000 | 282 |
| 2005-03-08 | 280 | 285 | 278 | 285 | 31,000 | 285 |
| 2005-03-07 | 282 | 283 | 275 | 280 | 65,000 | 280 |
| 2005-03-04 | 275 | 277 | 273 | 277 | 21,000 | 277 |
| 2005-03-03 | 277 | 277 | 273 | 274 | 40,000 | 274 |
| 2005-03-02 | 274 | 277 | 274 | 275 | 22,000 | 275 |
| 2005-03-01 | 273 | 275 | 269 | 269 | 15,000 | 269 |
| 2005-02-28 | 269 | 275 | 267 | 275 | 23,000 | 275 |
| 2005-02-25 | 267 | 267 | 263 | 263 | 10,000 | 263 |
| 2005-02-24 | 267 | 267 | 262 | 262 | 3,000 | 262 |
| 2005-02-23 | 264 | 266 | 261 | 266 | 17,000 | 266 |
| 2005-02-22 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2005-02-21 | 264 | 266 | 264 | 265 | 5,000 | 265 |
| 2005-02-18 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 2005-02-17 | 269 | 269 | 267 | 267 | 4,000 | 267 |
| 2005-02-16 | 272 | 272 | 270 | 270 | 7,000 | 270 |
| 2005-02-15 | 275 | 275 | 271 | 271 | 5,000 | 271 |
| 2005-02-14 | 273 | 274 | 273 | 274 | 14,000 | 274 |
| 2005-02-10 | 268 | 268 | 267 | 267 | 4,000 | 267 |
| 2005-02-09 | 270 | 271 | 268 | 268 | 7,000 | 268 |
| 2005-02-08 | 270 | 270 | 268 | 270 | 15,000 | 270 |
| 2005-02-07 | 275 | 275 | 268 | 268 | 33,000 | 268 |
| 2005-02-04 | 272 | 272 | 270 | 270 | 76,000 | 270 |
| 2005-02-03 | 269 | 271 | 269 | 271 | 5,000 | 271 |
| 2005-02-02 | 273 | 273 | 270 | 270 | 17,000 | 270 |
| 2005-02-01 | 271 | 272 | 271 | 272 | 5,000 | 272 |
| 2005-01-31 | 273 | 275 | 273 | 273 | 8,000 | 273 |
| 2005-01-28 | 269 | 269 | 267 | 267 | 8,000 | 267 |
| 2005-01-27 | 267 | 270 | 267 | 270 | 23,000 | 270 |
| 2005-01-26 | 270 | 270 | 267 | 268 | 6,000 | 268 |
| 2005-01-25 | 267 | 268 | 267 | 267 | 11,000 | 267 |
| 2005-01-24 | 265 | 266 | 264 | 265 | 16,000 | 265 |
| 2005-01-21 | 271 | 271 | 262 | 262 | 70,000 | 262 |
| 2005-01-20 | 273 | 273 | 272 | 272 | 21,000 | 272 |
| 2005-01-19 | 274 | 276 | 273 | 273 | 16,000 | 273 |
| 2005-01-18 | 278 | 279 | 273 | 277 | 29,000 | 277 |
| 2005-01-17 | 278 | 281 | 277 | 277 | 18,000 | 277 |
| 2005-01-14 | 275 | 282 | 275 | 281 | 92,000 | 281 |
| 2005-01-13 | 277 | 280 | 277 | 279 | 36,000 | 279 |
| 2005-01-12 | 278 | 282 | 277 | 282 | 31,000 | 282 |
| 2005-01-11 | 276 | 280 | 275 | 280 | 16,000 | 280 |
| 2005-01-07 | 276 | 281 | 276 | 280 | 21,000 | 280 |
| 2005-01-06 | 279 | 282 | 279 | 279 | 39,000 | 279 |
| 2005-01-05 | 290 | 290 | 285 | 288 | 30,000 | 288 |
| 2005-01-04 | 275 | 285 | 275 | 285 | 13,000 | 285 |
分割・併合履歴 ： なし
