8077 トルク(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	190	198	182	194	50,200	194
2011-12-29	179	195	179	188	66,900	188
2011-12-28	176	182	176	180	6,400	180
2011-12-27	180	182	180	182	2,100	182
2011-12-26	188	188	175	183	11,300	183
2011-12-22	183	190	177	187	7,400	187
2011-12-21	184	187	182	185	4,200	185
2011-12-20	175	189	175	188	34,000	188
2011-12-19	182	182	175	178	18,600	178
2011-12-16	183	186	181	181	15,700	181
2011-12-15	187	190	182	189	25,300	189
2011-12-14	189	191	184	187	18,000	187
2011-12-13	192	197	187	188	30,600	188
2011-12-12	190	198	184	197	62,500	197
2011-12-09	192	194	186	191	19,900	191
2011-12-08	203	203	189	189	27,500	189
2011-12-07	198	200	192	200	33,300	200
2011-12-06	210	211	194	196	70,800	196
2011-12-05	214	223	204	217	91,300	217
2011-12-02	220	229	202	212	206,600	212
2011-12-01	228	270	223	230	690,000	230
2011-11-30	184	228	184	228	103,400	228
2011-11-29	171	183	171	178	11,100	178
2011-11-28	164	171	164	171	3,700	171
2011-11-25	170	172	165	165	10,000	165
2011-11-24	170	170	166	170	2,000	170
2011-11-22	170	172	166	172	4,000	172
2011-11-21	165	175	165	175	11,300	175
2011-11-18	168	168	166	166	3,000	166
2011-11-17	168	168	168	168	1,700	168
2011-11-16	165	165	163	163	2,200	163
2011-11-15	163	163	163	163	100	163
2011-11-14	163	163	163	163	100	163
2011-11-11	165	165	162	162	400	162
2011-11-10	163	163	157	160	1,300	160
2011-11-09	164	168	164	168	1,000	168
2011-11-08	166	166	164	164	1,100	164
2011-11-07	169	169	164	168	13,600	168
2011-11-04	168	169	168	169	1,600	169
2011-11-02	167	167	164	164	1,000	164
2011-11-01	165	165	165	165	200	165
2011-10-31	165	165	164	165	3,300	165
2011-10-28	166	166	166	166	400	166
2011-10-27	163	164	163	164	2,700	164
2011-10-26	168	168	167	168	5,700	168
2011-10-25	168	168	168	168	5,700	168
2011-10-24	168	169	162	167	5,500	167
2011-10-21	164	168	164	167	9,500	167
2011-10-20	168	169	168	169	1,100	169
2011-10-19	168	172	168	172	2,300	172
2011-10-18	173	173	166	171	3,400	171
2011-10-17	172	173	172	173	3,900	173
2011-10-14	172	172	170	172	1,500	172
2011-10-13	168	169	168	169	2,100	169
2011-10-12	170	170	170	170	1,000	170
2011-10-11	170	170	170	170	100	170
2011-10-06	172	172	166	170	3,200	170
2011-10-05	174	174	172	172	12,400	172
2011-10-04	175	175	174	174	9,700	174
2011-10-03	173	175	173	175	2,100	175
2011-09-30	172	172	171	171	1,400	171
2011-09-29	172	172	172	172	200	172
2011-09-28	173	173	170	170	400	170
2011-09-26	175	175	166	172	5,500	172
2011-09-22	168	173	168	173	13,800	173
2011-09-21	168	168	168	168	1,000	168
2011-09-20	170	170	170	170	1,000	170
2011-09-16	171	171	170	170	300	170
2011-09-15	168	170	168	168	1,500	168
2011-09-14	166	170	166	168	400	168
2011-09-13	166	166	166	166	1,000	166
2011-09-12	165	166	165	166	2,500	166
2011-09-09	169	169	165	166	3,000	166
2011-09-08	167	175	167	170	6,500	170
2011-09-07	169	169	164	166	3,000	166
2011-09-06	174	174	168	169	1,400	169
2011-09-05	177	177	170	175	17,000	175
2011-09-02	176	176	174	174	3,500	174
2011-09-01	174	174	174	174	1,700	174
2011-08-31	170	173	169	172	2,000	172
2011-08-30	171	176	167	167	2,700	167
2011-08-26	170	170	167	167	3,600	167
2011-08-25	167	170	167	167	3,600	167
2011-08-24	164	164	164	164	100	164
2011-08-23	166	169	165	169	2,300	169
2011-08-22	165	165	165	165	500	165
2011-08-17	164	169	162	162	1,300	162
2011-08-16	167	167	167	167	200	167
2011-08-15	170	170	165	165	1,900	165
2011-08-11	165	165	163	163	2,300	163
2011-08-10	170	170	166	166	400	166
2011-08-09	163	163	163	163	200	163
2011-08-08	165	165	165	165	100	165
2011-08-05	167	167	164	165	12,600	165
2011-08-04	166	174	166	170	4,700	170
2011-08-03	169	169	168	169	1,100	169
2011-08-02	170	170	165	165	6,200	165
2011-07-29	169	169	167	167	200	167
2011-07-28	168	168	167	168	2,800	168
2011-07-26	170	170	170	170	2,100	170
2011-07-25	170	175	167	167	7,800	167
2011-07-22	170	171	167	167	1,700	167
2011-07-21	173	173	170	170	1,200	170
2011-07-20	172	172	172	172	14,100	172
2011-07-19	168	170	167	170	3,300	170
2011-07-15	170	171	170	170	3,300	170
2011-07-13	164	168	164	168	3,300	168
2011-07-11	172	172	172	172	100	172
2011-07-08	175	175	175	175	900	175
2011-07-06	172	175	172	175	2,800	175
2011-07-05	176	176	171	171	11,900	171
2011-07-04	175	175	175	175	4,600	175
2011-07-01	175	175	172	174	1,800	174
2011-06-30	177	177	175	175	8,500	175
2011-06-29	175	175	175	175	300	175
2011-06-28	172	174	168	174	2,500	174
2011-06-27	173	173	172	172	5,000	172
2011-06-24	170	180	170	180	2,400	180
2011-06-23	169	179	169	175	4,300	175
2011-06-22	167	167	167	167	200	167
2011-06-21	167	169	167	169	1,000	169
2011-06-20	167	167	162	164	1,300	164
2011-06-17	162	162	160	162	500	162
2011-06-14	161	162	161	162	200	162
2011-06-13	165	165	158	161	3,600	161
2011-06-10	172	172	166	166	1,500	166
2011-06-09	163	167	163	167	1,100	167
2011-06-08	170	173	168	168	1,900	168
2011-06-07	170	170	170	170	100	170
2011-06-06	171	173	168	168	18,000	168
2011-06-03	172	172	162	170	7,400	170
2011-06-02	169	170	168	170	2,100	170
2011-06-01	172	174	171	171	4,900	171
2011-05-31	169	170	169	170	3,300	170
2011-05-30	162	170	162	170	8,100	170
2011-05-27	160	160	160	160	200	160
2011-05-26	160	161	160	161	1,100	161
2011-05-25	158	160	152	157	9,300	157
2011-05-24	155	158	154	158	3,000	158
2011-05-23	158	158	157	157	2,600	157
2011-05-20	155	158	155	158	3,300	158
2011-05-19	158	158	152	158	7,400	158
2011-05-18	159	159	158	159	1,100	159
2011-05-17	161	161	160	160	800	160
2011-05-16	162	162	160	161	800	161
2011-05-13	166	166	160	160	3,500	160
2011-05-12	163	164	162	163	1,900	163
2011-05-11	166	166	166	166	700	166
2011-05-10	165	165	163	164	5,200	164
2011-05-09	168	168	166	166	1,200	166
2011-05-06	166	169	165	169	17,100	169
2011-05-02	174	177	170	170	12,700	170
2011-04-28	174	178	169	170	5,900	170
2011-04-27	173	173	171	171	1,900	171
2011-04-26	173	173	171	171	1,900	171
2011-04-25	175	175	170	175	10,600	175
2011-04-22	175	180	173	175	3,900	175
2011-04-21	183	187	173	175	15,800	175
2011-04-20	185	188	175	185	5,000	185
2011-04-19	177	189	177	185	14,100	185
2011-04-18	183	193	172	172	43,500	172
2011-04-15	180	185	176	178	14,500	178
2011-04-14	179	179	172	175	900	175
2011-04-13	170	177	170	177	600	177
2011-04-12	172	172	169	170	1,100	170
2011-04-11	174	178	169	171	1,600	171
2011-04-08	168	170	168	170	2,000	170
2011-04-07	170	174	167	168	4,000	168
2011-04-06	176	178	171	171	5,400	171
2011-04-05	185	185	176	176	25,500	176
2011-04-04	180	184	179	181	7,500	181
2011-04-01	184	184	180	182	6,500	182
2011-03-31	175	183	170	183	26,700	183
2011-03-30	170	175	170	170	2,500	170
2011-03-29	167	171	166	168	4,400	168
2011-03-28	168	170	166	170	10,700	170
2011-03-25	166	180	165	179	22,500	179
2011-03-24	165	165	162	162	1,100	162
2011-03-23	167	167	162	162	2,400	162
2011-03-22	163	168	153	168	2,200	168
2011-03-18	163	163	163	163	100	163
2011-03-17	150	150	150	150	400	150
2011-03-16	130	157	130	151	1,800	151
2011-03-15	165	165	139	141	3,000	141
2011-03-14	129	172	129	160	10,400	160
2011-03-11	167	174	166	174	3,500	174
2011-03-07	171	171	167	167	12,100	167
2011-03-04	167	169	167	169	3,600	169
2011-03-03	167	167	167	167	600	167
2011-03-02	167	167	164	166	2,800	166
2011-03-01	167	167	164	166	2,600	166
2011-02-28	166	167	166	167	500	167
2011-02-25	166	166	164	164	6,800	164
2011-02-24	165	166	162	165	3,300	165
2011-02-22	167	167	166	166	500	166
2011-02-21	166	166	166	166	1,100	166
2011-02-18	166	166	165	166	2,800	166
2011-02-17	171	171	166	166	2,800	166
2011-02-16	166	168	166	168	1,600	168
2011-02-15	166	166	166	166	6,500	166
2011-02-10	170	170	170	170	100	170
2011-02-09	169	174	169	170	300	170
2011-02-08	170	175	161	170	14,500	170
2011-02-07	171	173	166	171	25,800	171
2011-02-04	169	170	168	168	5,700	168
2011-02-03	169	169	168	168	3,200	168
2011-02-02	166	168	165	168	1,400	168
2011-02-01	162	163	160	160	1,600	160
2011-01-31	164	165	160	161	3,200	161
2011-01-28	163	164	163	163	3,100	163
2011-01-27	163	163	163	163	100	163
2011-01-26	165	165	163	163	1,000	163
2011-01-25	166	167	163	163	3,900	163
2011-01-24	161	163	161	163	800	163
2011-01-21	163	163	162	162	400	162
2011-01-20	159	160	159	160	1,200	160
2011-01-19	162	165	162	164	1,800	164
2011-01-18	164	165	164	165	500	165
2011-01-17	160	160	159	159	1,500	159
2011-01-14	159	163	159	160	6,800	160
2011-01-13	154	163	154	160	23,000	160
2011-01-12	152	154	152	153	3,600	153
2011-01-11	151	152	151	152	5,200	152
2011-01-07	151	152	150	151	6,100	151
2011-01-06	152	153	152	153	1,600	153
2011-01-05	153	153	152	152	14,600	152
2011-01-04	151	155	151	152	12,800	152

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30