8077 トルク(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 143 | 144 | 141 | 142 | 11,900 | 142 |
| 2009-12-29 | 148 | 148 | 140 | 145 | 10,300 | 145 |
| 2009-12-28 | 146 | 146 | 145 | 145 | 9,400 | 145 |
| 2009-12-25 | 153 | 153 | 147 | 147 | 3,600 | 147 |
| 2009-12-24 | 153 | 154 | 145 | 153 | 2,900 | 153 |
| 2009-12-22 | 148 | 149 | 145 | 149 | 1,900 | 149 |
| 2009-12-21 | 151 | 153 | 148 | 151 | 6,200 | 151 |
| 2009-12-18 | 154 | 155 | 150 | 154 | 5,600 | 154 |
| 2009-12-17 | 154 | 154 | 150 | 150 | 3,200 | 150 |
| 2009-12-16 | 155 | 155 | 152 | 152 | 1,100 | 152 |
| 2009-12-15 | 155 | 155 | 155 | 155 | 3,500 | 155 |
| 2009-12-14 | 156 | 156 | 155 | 155 | 2,700 | 155 |
| 2009-12-10 | 158 | 158 | 158 | 158 | 10,100 | 158 |
| 2009-12-09 | 154 | 155 | 154 | 155 | 400 | 155 |
| 2009-12-08 | 155 | 155 | 154 | 154 | 3,200 | 154 |
| 2009-12-07 | 161 | 161 | 160 | 160 | 15,700 | 160 |
| 2009-12-04 | 160 | 160 | 155 | 158 | 8,800 | 158 |
| 2009-12-03 | 156 | 165 | 155 | 161 | 51,300 | 161 |
| 2009-12-02 | 159 | 159 | 159 | 159 | 800 | 159 |
| 2009-12-01 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-11-30 | 155 | 162 | 155 | 162 | 10,100 | 162 |
| 2009-11-27 | 153 | 153 | 153 | 153 | 2,100 | 153 |
| 2009-11-26 | 155 | 160 | 152 | 152 | 2,500 | 152 |
| 2009-11-25 | 165 | 165 | 155 | 155 | 4,400 | 155 |
| 2009-11-24 | 165 | 165 | 165 | 165 | 400 | 165 |
| 2009-11-18 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-11-16 | 174 | 174 | 174 | 174 | 300 | 174 |
| 2009-11-13 | 171 | 172 | 170 | 172 | 7,500 | 172 |
| 2009-11-12 | 173 | 178 | 173 | 178 | 600 | 178 |
| 2009-11-11 | 171 | 173 | 171 | 173 | 8,000 | 173 |
| 2009-11-10 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 2009-11-09 | 174 | 174 | 173 | 173 | 200 | 173 |
| 2009-11-05 | 181 | 181 | 174 | 174 | 14,700 | 174 |
| 2009-11-04 | 179 | 182 | 178 | 182 | 2,200 | 182 |
| 2009-11-02 | 179 | 179 | 179 | 179 | 100 | 179 |
| 2009-10-30 | 178 | 179 | 174 | 179 | 3,000 | 179 |
| 2009-10-29 | 174 | 176 | 170 | 172 | 8,300 | 172 |
| 2009-10-28 | 175 | 175 | 175 | 175 | 1,200 | 175 |
| 2009-10-27 | 177 | 177 | 176 | 177 | 2,100 | 177 |
| 2009-10-26 | 175 | 177 | 175 | 177 | 5,300 | 177 |
| 2009-10-23 | 170 | 175 | 167 | 172 | 23,100 | 172 |
| 2009-10-22 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-10-21 | 189 | 189 | 180 | 184 | 1,700 | 184 |
| 2009-10-20 | 177 | 188 | 177 | 188 | 13,600 | 188 |
| 2009-10-19 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-10-16 | 194 | 194 | 185 | 185 | 1,200 | 185 |
| 2009-10-15 | 190 | 190 | 190 | 190 | 500 | 190 |
| 2009-10-13 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-10-09 | 190 | 193 | 180 | 193 | 3,000 | 193 |
| 2009-10-07 | 182 | 190 | 182 | 190 | 11,400 | 190 |
| 2009-10-06 | 182 | 188 | 176 | 183 | 18,600 | 183 |
| 2009-10-05 | 190 | 190 | 185 | 185 | 13,600 | 185 |
| 2009-10-02 | 193 | 195 | 191 | 195 | 1,500 | 195 |
| 2009-10-01 | 191 | 192 | 190 | 192 | 2,300 | 192 |
| 2009-09-30 | 185 | 195 | 185 | 195 | 2,000 | 195 |
| 2009-09-29 | 190 | 190 | 180 | 180 | 1,100 | 180 |
| 2009-09-28 | 190 | 190 | 190 | 190 | 1,100 | 190 |
| 2009-09-25 | 183 | 188 | 183 | 188 | 4,200 | 188 |
| 2009-09-24 | 170 | 180 | 170 | 180 | 1,800 | 180 |
| 2009-09-18 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2009-09-17 | 179 | 179 | 178 | 178 | 1,600 | 178 |
| 2009-09-15 | 178 | 179 | 178 | 179 | 10,100 | 179 |
| 2009-09-14 | 186 | 186 | 186 | 186 | 1,100 | 186 |
| 2009-09-08 | 196 | 196 | 194 | 194 | 1,200 | 194 |
| 2009-09-07 | 198 | 199 | 196 | 196 | 14,200 | 196 |
| 2009-09-04 | 206 | 208 | 201 | 202 | 5,700 | 202 |
| 2009-09-03 | 196 | 204 | 196 | 203 | 3,600 | 203 |
| 2009-09-02 | 195 | 203 | 193 | 193 | 3,900 | 193 |
| 2009-09-01 | 188 | 198 | 188 | 193 | 1,300 | 193 |
| 2009-08-31 | 195 | 195 | 195 | 195 | 1,400 | 195 |
| 2009-08-28 | 195 | 195 | 195 | 195 | 1,500 | 195 |
| 2009-08-27 | 198 | 198 | 192 | 192 | 900 | 192 |
| 2009-08-26 | 199 | 200 | 199 | 200 | 500 | 200 |
| 2009-08-25 | 198 | 198 | 198 | 198 | 4,100 | 198 |
| 2009-08-24 | 195 | 195 | 195 | 195 | 600 | 195 |
| 2009-08-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-08-19 | 193 | 195 | 188 | 195 | 4,300 | 195 |
| 2009-08-17 | 192 | 198 | 189 | 198 | 3,400 | 198 |
| 2009-08-14 | 200 | 200 | 192 | 197 | 13,800 | 197 |
| 2009-08-11 | 214 | 214 | 214 | 214 | 200 | 214 |
| 2009-08-07 | 196 | 216 | 196 | 211 | 12,600 | 211 |
| 2009-08-06 | 208 | 208 | 200 | 200 | 1,400 | 200 |
| 2009-08-05 | 216 | 216 | 212 | 212 | 12,900 | 212 |
| 2009-08-04 | 218 | 226 | 217 | 220 | 11,900 | 220 |
| 2009-08-03 | 208 | 219 | 202 | 219 | 7,700 | 219 |
| 2009-07-31 | 200 | 208 | 200 | 208 | 1,300 | 208 |
| 2009-07-29 | 197 | 204 | 194 | 204 | 2,600 | 204 |
| 2009-07-28 | 209 | 209 | 195 | 200 | 3,900 | 200 |
| 2009-07-27 | 211 | 211 | 211 | 211 | 4,900 | 211 |
| 2009-07-24 | 207 | 207 | 207 | 207 | 100 | 207 |
| 2009-07-21 | 208 | 208 | 208 | 208 | 17,800 | 208 |
| 2009-07-17 | 204 | 204 | 204 | 204 | 900 | 204 |
| 2009-07-16 | 190 | 200 | 190 | 200 | 10,000 | 200 |
| 2009-07-15 | 187 | 196 | 187 | 193 | 13,900 | 193 |
| 2009-07-14 | 190 | 192 | 182 | 187 | 1,600 | 187 |
| 2009-07-13 | 192 | 192 | 192 | 192 | 400 | 192 |
| 2009-07-10 | 195 | 196 | 192 | 192 | 1,400 | 192 |
| 2009-07-09 | 185 | 196 | 185 | 196 | 400 | 196 |
| 2009-07-08 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-07-07 | 200 | 205 | 196 | 196 | 400 | 196 |
| 2009-07-06 | 208 | 208 | 194 | 195 | 18,800 | 195 |
| 2009-07-03 | 202 | 209 | 202 | 208 | 3,600 | 208 |
| 2009-07-02 | 200 | 205 | 200 | 205 | 2,700 | 205 |
| 2009-07-01 | 199 | 203 | 193 | 201 | 8,400 | 201 |
| 2009-06-30 | 195 | 197 | 195 | 197 | 2,500 | 197 |
| 2009-06-29 | 187 | 195 | 187 | 193 | 3,600 | 193 |
| 2009-06-26 | 192 | 192 | 192 | 192 | 1,500 | 192 |
| 2009-06-25 | 189 | 190 | 188 | 189 | 12,900 | 189 |
| 2009-06-24 | 184 | 186 | 184 | 186 | 7,100 | 186 |
| 2009-06-23 | 185 | 185 | 182 | 183 | 1,400 | 183 |
| 2009-06-22 | 186 | 186 | 186 | 186 | 400 | 186 |
| 2009-06-19 | 185 | 185 | 183 | 183 | 2,000 | 183 |
| 2009-06-18 | 188 | 188 | 188 | 188 | 100 | 188 |
| 2009-06-17 | 185 | 188 | 183 | 188 | 9,000 | 188 |
| 2009-06-16 | 185 | 185 | 185 | 185 | 500 | 185 |
| 2009-06-15 | 185 | 187 | 184 | 187 | 3,700 | 187 |
| 2009-06-12 | 188 | 189 | 188 | 189 | 500 | 189 |
| 2009-06-11 | 186 | 190 | 182 | 190 | 14,500 | 190 |
| 2009-06-10 | 178 | 185 | 178 | 185 | 700 | 185 |
| 2009-06-09 | 175 | 184 | 175 | 184 | 2,000 | 184 |
| 2009-06-08 | 180 | 183 | 180 | 183 | 13,000 | 183 |
| 2009-06-05 | 188 | 188 | 181 | 182 | 18,900 | 182 |
| 2009-06-04 | 182 | 190 | 180 | 190 | 5,200 | 190 |
| 2009-06-03 | 184 | 187 | 182 | 182 | 7,700 | 182 |
| 2009-06-02 | 182 | 185 | 182 | 182 | 3,100 | 182 |
| 2009-06-01 | 177 | 185 | 177 | 180 | 5,800 | 180 |
| 2009-05-29 | 177 | 177 | 176 | 176 | 4,000 | 176 |
| 2009-05-28 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2009-05-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-05-26 | 176 | 180 | 176 | 180 | 2,000 | 180 |
| 2009-05-25 | 175 | 176 | 174 | 175 | 7,000 | 175 |
| 2009-05-22 | 172 | 173 | 172 | 173 | 3,000 | 173 |
| 2009-05-21 | 177 | 177 | 171 | 171 | 6,000 | 171 |
| 2009-05-20 | 193 | 193 | 175 | 180 | 17,000 | 180 |
| 2009-05-13 | 174 | 178 | 174 | 178 | 2,000 | 178 |
| 2009-05-12 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2009-05-11 | 174 | 177 | 174 | 177 | 4,000 | 177 |
| 2009-05-08 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2009-05-07 | 181 | 184 | 174 | 176 | 37,000 | 176 |
| 2009-05-01 | 174 | 178 | 174 | 178 | 4,000 | 178 |
| 2009-04-30 | 176 | 176 | 174 | 174 | 3,000 | 174 |
| 2009-04-28 | 180 | 181 | 180 | 180 | 4,000 | 180 |
| 2009-04-27 | 182 | 183 | 182 | 182 | 8,000 | 182 |
| 2009-04-24 | 181 | 181 | 179 | 179 | 4,000 | 179 |
| 2009-04-22 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-04-20 | 184 | 188 | 184 | 188 | 2,000 | 188 |
| 2009-04-17 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-04-15 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-04-10 | 195 | 195 | 181 | 181 | 13,000 | 181 |
| 2009-04-09 | 188 | 200 | 187 | 190 | 8,000 | 190 |
| 2009-04-08 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-04-07 | 183 | 186 | 183 | 186 | 3,000 | 186 |
| 2009-04-06 | 190 | 190 | 181 | 181 | 25,000 | 181 |
| 2009-04-03 | 196 | 200 | 196 | 200 | 13,000 | 200 |
| 2009-04-02 | 191 | 195 | 191 | 195 | 2,000 | 195 |
| 2009-04-01 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2009-03-31 | 196 | 196 | 191 | 191 | 6,000 | 191 |
| 2009-03-26 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-03-25 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2009-03-24 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2009-03-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-03-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-03-13 | 189 | 191 | 185 | 185 | 6,000 | 185 |
| 2009-03-11 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2009-03-05 | 203 | 203 | 191 | 191 | 19,000 | 191 |
| 2009-03-04 | 197 | 207 | 197 | 204 | 14,000 | 204 |
| 2009-03-03 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-03-02 | 195 | 195 | 189 | 189 | 4,000 | 189 |
| 2009-02-27 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2009-02-25 | 181 | 183 | 181 | 183 | 2,000 | 183 |
| 2009-02-24 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-02-23 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-02-20 | 183 | 185 | 178 | 178 | 4,000 | 178 |
| 2009-02-17 | 180 | 185 | 180 | 185 | 5,000 | 185 |
| 2009-02-16 | 190 | 190 | 189 | 190 | 5,000 | 190 |
| 2009-02-13 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2009-02-12 | 201 | 201 | 198 | 198 | 5,000 | 198 |
| 2009-02-09 | 210 | 210 | 204 | 204 | 2,000 | 204 |
| 2009-02-06 | 212 | 212 | 212 | 212 | 21,000 | 212 |
| 2009-02-05 | 201 | 214 | 201 | 214 | 33,000 | 214 |
| 2009-02-04 | 188 | 198 | 188 | 198 | 7,000 | 198 |
| 2009-02-03 | 187 | 188 | 187 | 188 | 14,000 | 188 |
| 2009-02-02 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-01-29 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2009-01-28 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-01-26 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 2009-01-23 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2009-01-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-01-21 | 195 | 195 | 185 | 185 | 9,000 | 185 |
| 2009-01-20 | 181 | 190 | 180 | 190 | 3,000 | 190 |
| 2009-01-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-01-13 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-01-09 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-01-08 | 191 | 191 | 190 | 190 | 5,000 | 190 |
| 2009-01-07 | 210 | 210 | 201 | 201 | 4,000 | 201 |
| 2009-01-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-01-05 | 220 | 220 | 220 | 220 | 22,000 | 220 |
分割・併合履歴 ： なし
