8077 トルク(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 215 | 239 | 215 | 216 | 10,000 | 216 |
| 2008-12-29 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2008-12-26 | 205 | 205 | 200 | 200 | 5,000 | 200 |
| 2008-12-25 | 191 | 195 | 191 | 195 | 3,000 | 195 |
| 2008-12-24 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2008-12-22 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2008-12-19 | 195 | 199 | 195 | 199 | 6,000 | 199 |
| 2008-12-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-12-16 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2008-12-15 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-12-10 | 204 | 204 | 204 | 204 | 8,000 | 204 |
| 2008-12-09 | 200 | 200 | 195 | 200 | 6,000 | 200 |
| 2008-12-08 | 200 | 200 | 200 | 200 | 31,000 | 200 |
| 2008-12-05 | 184 | 205 | 184 | 205 | 19,000 | 205 |
| 2008-12-04 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2008-12-02 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2008-11-25 | 172 | 172 | 172 | 172 | 9,000 | 172 |
| 2008-11-21 | 168 | 183 | 168 | 168 | 13,000 | 168 |
| 2008-11-20 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-11-19 | 165 | 170 | 165 | 170 | 11,000 | 170 |
| 2008-11-18 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2008-11-17 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2008-11-13 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2008-10-30 | 160 | 165 | 160 | 165 | 4,000 | 165 |
| 2008-10-29 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2008-10-28 | 148 | 158 | 148 | 158 | 7,000 | 158 |
| 2008-10-27 | 183 | 185 | 179 | 180 | 9,000 | 180 |
| 2008-10-24 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2008-10-23 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-10-21 | 204 | 214 | 204 | 204 | 5,000 | 204 |
| 2008-10-20 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2008-10-16 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2008-10-15 | 209 | 209 | 191 | 191 | 4,000 | 191 |
| 2008-10-14 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-10-10 | 168 | 168 | 165 | 166 | 3,000 | 166 |
| 2008-10-09 | 155 | 180 | 155 | 180 | 8,000 | 180 |
| 2008-10-08 | 161 | 161 | 161 | 161 | 7,000 | 161 |
| 2008-10-07 | 161 | 177 | 161 | 177 | 14,000 | 177 |
| 2008-10-06 | 207 | 207 | 178 | 178 | 31,000 | 178 |
| 2008-10-03 | 204 | 204 | 203 | 203 | 6,000 | 203 |
| 2008-10-02 | 214 | 215 | 211 | 211 | 8,000 | 211 |
| 2008-10-01 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2008-09-30 | 230 | 230 | 215 | 222 | 22,000 | 222 |
| 2008-09-29 | 237 | 237 | 235 | 235 | 7,000 | 235 |
| 2008-09-26 | 245 | 245 | 242 | 242 | 3,000 | 242 |
| 2008-09-25 | 242 | 242 | 242 | 242 | 32,000 | 242 |
| 2008-09-24 | 231 | 238 | 231 | 238 | 11,000 | 238 |
| 2008-09-22 | 250 | 250 | 229 | 234 | 11,000 | 234 |
| 2008-09-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-09-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-09-17 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 2008-09-16 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2008-09-12 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2008-09-11 | 248 | 258 | 248 | 258 | 3,000 | 258 |
| 2008-09-08 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2008-09-05 | 264 | 264 | 264 | 264 | 20,000 | 264 |
| 2008-09-04 | 270 | 277 | 268 | 269 | 12,000 | 269 |
| 2008-09-03 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2008-09-02 | 272 | 273 | 272 | 273 | 4,000 | 273 |
| 2008-09-01 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2008-08-29 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2008-08-28 | 275 | 280 | 267 | 280 | 3,000 | 280 |
| 2008-08-26 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2008-08-25 | 285 | 285 | 271 | 271 | 6,000 | 271 |
| 2008-08-20 | 277 | 280 | 277 | 280 | 5,000 | 280 |
| 2008-08-19 | 280 | 280 | 277 | 280 | 7,000 | 280 |
| 2008-08-18 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2008-08-15 | 277 | 284 | 277 | 284 | 12,000 | 284 |
| 2008-08-14 | 277 | 287 | 277 | 287 | 5,000 | 287 |
| 2008-08-13 | 287 | 288 | 287 | 287 | 9,000 | 287 |
| 2008-08-12 | 286 | 287 | 286 | 287 | 33,000 | 287 |
| 2008-08-11 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-08-08 | 286 | 289 | 286 | 286 | 17,000 | 286 |
| 2008-08-07 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2008-08-06 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 2008-08-05 | 285 | 285 | 285 | 285 | 16,000 | 285 |
| 2008-08-04 | 279 | 280 | 279 | 280 | 7,000 | 280 |
| 2008-07-31 | 277 | 277 | 277 | 277 | 6,000 | 277 |
| 2008-07-29 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2008-07-25 | 286 | 286 | 276 | 276 | 21,000 | 276 |
| 2008-07-24 | 290 | 295 | 289 | 291 | 26,000 | 291 |
| 2008-07-23 | 268 | 290 | 268 | 290 | 36,000 | 290 |
| 2008-07-22 | 268 | 268 | 268 | 268 | 20,000 | 268 |
| 2008-07-18 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2008-07-16 | 258 | 258 | 258 | 258 | 52,000 | 258 |
| 2008-07-15 | 257 | 257 | 257 | 257 | 11,000 | 257 |
| 2008-07-14 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 2008-07-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-07-07 | 257 | 257 | 257 | 257 | 22,000 | 257 |
| 2008-07-04 | 256 | 257 | 255 | 257 | 5,000 | 257 |
| 2008-07-02 | 259 | 259 | 259 | 259 | 10,000 | 259 |
| 2008-07-01 | 261 | 261 | 259 | 259 | 7,000 | 259 |
| 2008-06-30 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2008-06-27 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-06-26 | 251 | 257 | 250 | 257 | 4,000 | 257 |
| 2008-06-25 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2008-06-24 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2008-06-23 | 254 | 262 | 254 | 262 | 8,000 | 262 |
| 2008-06-20 | 254 | 259 | 254 | 259 | 9,000 | 259 |
| 2008-06-19 | 254 | 254 | 254 | 254 | 7,000 | 254 |
| 2008-06-17 | 256 | 256 | 256 | 256 | 17,000 | 256 |
| 2008-06-16 | 247 | 257 | 247 | 257 | 9,000 | 257 |
| 2008-06-13 | 246 | 248 | 240 | 247 | 11,000 | 247 |
| 2008-06-12 | 244 | 245 | 235 | 245 | 4,000 | 245 |
| 2008-06-11 | 243 | 246 | 243 | 246 | 8,000 | 246 |
| 2008-06-10 | 243 | 245 | 243 | 245 | 4,000 | 245 |
| 2008-06-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2008-06-05 | 248 | 248 | 241 | 243 | 39,000 | 243 |
| 2008-06-04 | 245 | 245 | 240 | 244 | 11,000 | 244 |
| 2008-06-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-06-02 | 240 | 246 | 240 | 246 | 2,000 | 246 |
| 2008-05-30 | 246 | 246 | 241 | 242 | 9,000 | 242 |
| 2008-05-29 | 242 | 248 | 239 | 248 | 24,000 | 248 |
| 2008-05-28 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-05-27 | 247 | 247 | 243 | 243 | 11,000 | 243 |
| 2008-05-26 | 254 | 254 | 250 | 251 | 12,000 | 251 |
| 2008-05-23 | 245 | 250 | 240 | 250 | 29,000 | 250 |
| 2008-05-22 | 240 | 245 | 231 | 245 | 12,000 | 245 |
| 2008-05-21 | 240 | 250 | 240 | 250 | 10,000 | 250 |
| 2008-05-20 | 241 | 244 | 240 | 244 | 7,000 | 244 |
| 2008-05-19 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2008-05-16 | 241 | 241 | 240 | 241 | 8,000 | 241 |
| 2008-05-15 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2008-05-14 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 2008-05-13 | 228 | 232 | 228 | 232 | 2,000 | 232 |
| 2008-05-09 | 230 | 231 | 230 | 231 | 5,000 | 231 |
| 2008-05-08 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 2008-05-07 | 234 | 234 | 234 | 234 | 14,000 | 234 |
| 2008-05-02 | 230 | 234 | 226 | 234 | 8,000 | 234 |
| 2008-04-25 | 235 | 235 | 220 | 229 | 31,000 | 229 |
| 2008-04-24 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 2008-04-23 | 230 | 235 | 230 | 235 | 7,000 | 235 |
| 2008-04-22 | 241 | 241 | 230 | 230 | 17,000 | 230 |
| 2008-04-21 | 247 | 248 | 240 | 242 | 15,000 | 242 |
| 2008-04-18 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2008-04-17 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-04-15 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-04-11 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-04-09 | 247 | 247 | 245 | 245 | 5,000 | 245 |
| 2008-04-07 | 250 | 250 | 241 | 249 | 16,000 | 249 |
| 2008-04-04 | 250 | 254 | 247 | 247 | 21,000 | 247 |
| 2008-04-03 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2008-04-02 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 2008-04-01 | 250 | 255 | 249 | 249 | 43,000 | 249 |
| 2008-03-31 | 249 | 249 | 246 | 246 | 20,000 | 246 |
| 2008-03-28 | 237 | 240 | 237 | 240 | 2,000 | 240 |
| 2008-03-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-03-25 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2008-03-21 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-03-18 | 215 | 215 | 215 | 215 | 20,000 | 215 |
| 2008-03-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-03-14 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-03-13 | 230 | 230 | 230 | 230 | 21,000 | 230 |
| 2008-03-11 | 230 | 240 | 230 | 240 | 9,000 | 240 |
| 2008-03-10 | 235 | 245 | 235 | 245 | 3,000 | 245 |
| 2008-03-07 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2008-03-06 | 257 | 257 | 255 | 255 | 5,000 | 255 |
| 2008-03-05 | 256 | 256 | 251 | 253 | 23,000 | 253 |
| 2008-03-04 | 255 | 255 | 245 | 251 | 8,000 | 251 |
| 2008-03-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-02-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-02-28 | 244 | 244 | 243 | 243 | 4,000 | 243 |
| 2008-02-27 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2008-02-26 | 259 | 259 | 256 | 256 | 2,000 | 256 |
| 2008-02-25 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2008-02-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2008-02-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-02-18 | 240 | 250 | 240 | 250 | 10,000 | 250 |
| 2008-02-12 | 241 | 241 | 237 | 237 | 4,000 | 237 |
| 2008-02-07 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2008-02-06 | 267 | 267 | 253 | 253 | 23,000 | 253 |
| 2008-02-05 | 258 | 262 | 258 | 262 | 20,000 | 262 |
| 2008-02-04 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2008-01-31 | 242 | 247 | 242 | 247 | 3,000 | 247 |
| 2008-01-30 | 248 | 248 | 243 | 243 | 9,000 | 243 |
| 2008-01-29 | 250 | 250 | 242 | 243 | 3,000 | 243 |
| 2008-01-28 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2008-01-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-01-23 | 233 | 237 | 233 | 237 | 26,000 | 237 |
| 2008-01-22 | 240 | 240 | 239 | 240 | 7,000 | 240 |
| 2008-01-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-01-18 | 250 | 250 | 235 | 235 | 19,000 | 235 |
| 2008-01-17 | 208 | 238 | 208 | 238 | 3,000 | 238 |
| 2008-01-16 | 238 | 238 | 238 | 238 | 48,000 | 238 |
| 2008-01-11 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2008-01-10 | 285 | 285 | 266 | 268 | 8,000 | 268 |
| 2008-01-09 | 280 | 282 | 280 | 280 | 6,000 | 280 |
| 2008-01-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-01-07 | 270 | 270 | 270 | 270 | 3,000 | 270 |
分割・併合履歴 ： なし
