8077 トルク(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 207 | 208 | 205 | 206 | 38,200 | 206 |
| 2022-12-29 | 200 | 207 | 199 | 207 | 22,100 | 207 |
| 2022-12-28 | 201 | 202 | 198 | 202 | 51,300 | 202 |
| 2022-12-27 | 200 | 204 | 200 | 202 | 35,900 | 202 |
| 2022-12-26 | 203 | 203 | 200 | 200 | 46,700 | 200 |
| 2022-12-23 | 203 | 203 | 200 | 202 | 55,700 | 202 |
| 2022-12-22 | 204 | 206 | 203 | 205 | 40,900 | 205 |
| 2022-12-21 | 206 | 207 | 200 | 204 | 93,000 | 204 |
| 2022-12-20 | 213 | 214 | 204 | 205 | 90,100 | 205 |
| 2022-12-19 | 215 | 216 | 209 | 214 | 69,000 | 214 |
| 2022-12-16 | 217 | 220 | 215 | 217 | 78,000 | 217 |
| 2022-12-15 | 222 | 222 | 216 | 217 | 254,100 | 217 |
| 2022-12-14 | 237 | 237 | 230 | 230 | 122,900 | 230 |
| 2022-12-13 | 234 | 238 | 232 | 236 | 33,300 | 236 |
| 2022-12-12 | 236 | 238 | 225 | 236 | 60,700 | 236 |
| 2022-12-09 | 224 | 228 | 223 | 228 | 19,300 | 228 |
| 2022-12-08 | 224 | 224 | 221 | 224 | 19,400 | 224 |
| 2022-12-07 | 224 | 225 | 222 | 223 | 30,600 | 223 |
| 2022-12-06 | 227 | 227 | 225 | 225 | 14,400 | 225 |
| 2022-12-05 | 225 | 227 | 225 | 227 | 16,200 | 227 |
| 2022-12-02 | 231 | 231 | 225 | 225 | 26,700 | 225 |
| 2022-12-01 | 230 | 235 | 230 | 231 | 48,600 | 231 |
| 2022-11-30 | 236 | 237 | 234 | 234 | 35,100 | 234 |
| 2022-11-29 | 240 | 240 | 235 | 235 | 27,500 | 235 |
| 2022-11-28 | 233 | 240 | 233 | 240 | 28,700 | 240 |
| 2022-11-25 | 238 | 239 | 233 | 235 | 38,800 | 235 |
| 2022-11-24 | 233 | 239 | 232 | 239 | 57,100 | 239 |
| 2022-11-22 | 230 | 235 | 229 | 232 | 44,800 | 232 |
| 2022-11-21 | 226 | 232 | 224 | 230 | 89,000 | 230 |
| 2022-11-18 | 224 | 226 | 222 | 226 | 43,100 | 226 |
| 2022-11-17 | 227 | 228 | 224 | 225 | 41,900 | 225 |
| 2022-11-16 | 223 | 228 | 219 | 225 | 78,900 | 225 |
| 2022-11-15 | 215 | 227 | 214 | 224 | 167,300 | 224 |
| 2022-11-14 | 215 | 216 | 214 | 216 | 22,600 | 216 |
| 2022-11-11 | 214 | 215 | 213 | 215 | 36,200 | 215 |
| 2022-11-10 | 213 | 215 | 212 | 215 | 23,600 | 215 |
| 2022-11-09 | 217 | 217 | 213 | 213 | 23,700 | 213 |
| 2022-11-08 | 216 | 217 | 215 | 217 | 34,700 | 217 |
| 2022-11-07 | 213 | 216 | 211 | 214 | 28,400 | 214 |
| 2022-11-04 | 216 | 216 | 211 | 213 | 31,900 | 213 |
| 2022-11-02 | 216 | 217 | 214 | 215 | 16,600 | 215 |
| 2022-11-01 | 212 | 216 | 211 | 216 | 28,200 | 216 |
| 2022-10-31 | 215 | 215 | 212 | 212 | 28,000 | 212 |
| 2022-10-28 | 212 | 217 | 212 | 212 | 133,300 | 212 |
| 2022-10-27 | 214 | 217 | 212 | 215 | 110,900 | 215 |
| 2022-10-26 | 215 | 216 | 212 | 214 | 38,800 | 214 |
| 2022-10-25 | 217 | 219 | 214 | 214 | 71,100 | 214 |
| 2022-10-24 | 225 | 225 | 217 | 217 | 52,500 | 217 |
| 2022-10-21 | 222 | 228 | 215 | 219 | 113,100 | 219 |
| 2022-10-20 | 214 | 219 | 213 | 216 | 75,600 | 216 |
| 2022-10-19 | 211 | 213 | 211 | 212 | 21,500 | 212 |
| 2022-10-18 | 211 | 213 | 209 | 210 | 48,700 | 210 |
| 2022-10-17 | 211 | 212 | 208 | 210 | 20,100 | 210 |
| 2022-10-14 | 214 | 214 | 209 | 211 | 40,000 | 211 |
| 2022-10-13 | 206 | 214 | 206 | 209 | 57,500 | 209 |
| 2022-10-12 | 211 | 212 | 209 | 209 | 20,400 | 209 |
| 2022-10-11 | 211 | 212 | 209 | 211 | 43,600 | 211 |
| 2022-10-07 | 211 | 213 | 209 | 212 | 94,500 | 212 |
| 2022-10-06 | 214 | 216 | 212 | 214 | 57,600 | 214 |
| 2022-10-05 | 218 | 219 | 214 | 214 | 44,400 | 214 |
| 2022-10-04 | 217 | 217 | 214 | 217 | 51,800 | 217 |
| 2022-10-03 | 210 | 214 | 210 | 212 | 22,200 | 212 |
| 2022-09-30 | 213 | 219 | 209 | 212 | 143,300 | 212 |
| 2022-09-29 | 209 | 215 | 208 | 215 | 68,300 | 215 |
| 2022-09-28 | 208 | 211 | 201 | 211 | 116,200 | 211 |
| 2022-09-27 | 210 | 211 | 208 | 208 | 88,500 | 208 |
| 2022-09-26 | 217 | 217 | 205 | 206 | 116,100 | 206 |
| 2022-09-22 | 211 | 216 | 207 | 215 | 215,600 | 215 |
| 2022-09-21 | 218 | 219 | 211 | 217 | 265,600 | 217 |
| 2022-09-20 | 224 | 225 | 219 | 221 | 183,400 | 221 |
| 2022-09-16 | 234 | 238 | 222 | 224 | 579,900 | 224 |
| 2022-09-15 | 250 | 259 | 232 | 235 | 658,700 | 235 |
| 2022-09-14 | 260 | 265 | 244 | 249 | 1,204,600 | 249 |
| 2022-09-13 | 246 | 275 | 246 | 266 | 4,652,700 | 266 |
| 2022-09-12 | 202 | 240 | 201 | 230 | 1,566,500 | 230 |
| 2022-09-09 | 198 | 205 | 198 | 199 | 59,800 | 199 |
| 2022-09-08 | 198 | 200 | 197 | 200 | 32,600 | 200 |
| 2022-09-07 | 198 | 198 | 197 | 198 | 23,600 | 198 |
| 2022-09-06 | 199 | 199 | 194 | 198 | 70,200 | 198 |
| 2022-09-05 | 200 | 200 | 198 | 199 | 20,800 | 199 |
| 2022-09-02 | 203 | 203 | 198 | 199 | 50,200 | 199 |
| 2022-09-01 | 207 | 209 | 203 | 203 | 35,800 | 203 |
| 2022-08-31 | 203 | 207 | 203 | 207 | 52,100 | 207 |
| 2022-08-30 | 202 | 205 | 201 | 205 | 28,600 | 205 |
| 2022-08-29 | 199 | 203 | 198 | 202 | 35,500 | 202 |
| 2022-08-26 | 200 | 202 | 200 | 201 | 30,300 | 201 |
| 2022-08-25 | 199 | 200 | 198 | 200 | 29,400 | 200 |
| 2022-08-24 | 198 | 199 | 197 | 199 | 15,800 | 199 |
| 2022-08-23 | 198 | 199 | 197 | 198 | 12,000 | 198 |
| 2022-08-22 | 197 | 199 | 197 | 199 | 18,900 | 199 |
| 2022-08-19 | 198 | 198 | 196 | 197 | 23,300 | 197 |
| 2022-08-18 | 197 | 197 | 196 | 197 | 12,000 | 197 |
| 2022-08-17 | 197 | 198 | 196 | 198 | 23,900 | 198 |
| 2022-08-16 | 197 | 198 | 195 | 196 | 18,500 | 196 |
| 2022-08-15 | 198 | 199 | 196 | 198 | 23,900 | 198 |
| 2022-08-12 | 196 | 198 | 196 | 198 | 13,200 | 198 |
| 2022-08-10 | 197 | 197 | 195 | 195 | 26,100 | 195 |
| 2022-08-09 | 198 | 199 | 196 | 198 | 19,300 | 198 |
| 2022-08-08 | 196 | 199 | 196 | 199 | 25,000 | 199 |
| 2022-08-05 | 196 | 198 | 196 | 197 | 19,200 | 197 |
| 2022-08-04 | 196 | 197 | 195 | 196 | 12,200 | 196 |
| 2022-08-03 | 198 | 198 | 194 | 195 | 35,500 | 195 |
| 2022-08-02 | 198 | 199 | 196 | 196 | 18,200 | 196 |
| 2022-08-01 | 199 | 200 | 196 | 200 | 29,200 | 200 |
| 2022-07-29 | 201 | 202 | 198 | 199 | 16,600 | 199 |
| 2022-07-28 | 201 | 201 | 198 | 201 | 15,700 | 201 |
| 2022-07-27 | 201 | 202 | 200 | 200 | 12,600 | 200 |
| 2022-07-26 | 202 | 202 | 201 | 202 | 4,900 | 202 |
| 2022-07-25 | 200 | 202 | 200 | 202 | 27,800 | 202 |
| 2022-07-22 | 199 | 202 | 197 | 201 | 43,600 | 201 |
| 2022-07-21 | 196 | 200 | 196 | 199 | 36,700 | 199 |
| 2022-07-20 | 195 | 198 | 194 | 197 | 30,700 | 197 |
| 2022-07-19 | 194 | 195 | 194 | 194 | 17,500 | 194 |
| 2022-07-15 | 196 | 197 | 194 | 194 | 22,500 | 194 |
| 2022-07-14 | 196 | 198 | 196 | 196 | 20,300 | 196 |
| 2022-07-13 | 196 | 197 | 195 | 197 | 8,100 | 197 |
| 2022-07-12 | 197 | 197 | 195 | 195 | 24,000 | 195 |
| 2022-07-11 | 199 | 200 | 197 | 197 | 18,100 | 197 |
| 2022-07-08 | 198 | 202 | 197 | 197 | 30,600 | 197 |
| 2022-07-07 | 201 | 201 | 197 | 198 | 37,200 | 198 |
| 2022-07-06 | 200 | 201 | 194 | 199 | 48,700 | 199 |
| 2022-07-05 | 199 | 202 | 199 | 201 | 8,800 | 201 |
| 2022-07-04 | 198 | 201 | 196 | 198 | 12,500 | 198 |
| 2022-07-01 | 199 | 199 | 196 | 197 | 19,500 | 197 |
| 2022-06-30 | 206 | 206 | 198 | 198 | 21,600 | 198 |
| 2022-06-29 | 204 | 206 | 202 | 206 | 19,400 | 206 |
| 2022-06-28 | 206 | 206 | 203 | 204 | 8,800 | 204 |
| 2022-06-27 | 207 | 208 | 203 | 205 | 31,900 | 205 |
| 2022-06-24 | 198 | 206 | 197 | 204 | 37,700 | 204 |
| 2022-06-23 | 198 | 199 | 197 | 198 | 4,500 | 198 |
| 2022-06-22 | 199 | 199 | 195 | 197 | 6,900 | 197 |
| 2022-06-21 | 195 | 199 | 194 | 198 | 22,100 | 198 |
| 2022-06-20 | 197 | 197 | 193 | 193 | 20,100 | 193 |
| 2022-06-17 | 196 | 197 | 195 | 196 | 18,500 | 196 |
| 2022-06-16 | 198 | 199 | 196 | 197 | 26,700 | 197 |
| 2022-06-15 | 201 | 202 | 197 | 197 | 49,700 | 197 |
| 2022-06-14 | 204 | 204 | 197 | 200 | 122,500 | 200 |
| 2022-06-13 | 202 | 219 | 202 | 212 | 153,700 | 212 |
| 2022-06-10 | 206 | 207 | 204 | 204 | 31,500 | 204 |
| 2022-06-09 | 211 | 211 | 206 | 208 | 61,400 | 208 |
| 2022-06-08 | 210 | 212 | 206 | 212 | 42,100 | 212 |
| 2022-06-07 | 210 | 212 | 210 | 211 | 25,200 | 211 |
| 2022-06-06 | 213 | 213 | 210 | 212 | 6,600 | 212 |
| 2022-06-03 | 213 | 213 | 209 | 212 | 15,500 | 212 |
| 2022-06-02 | 212 | 213 | 210 | 212 | 20,500 | 212 |
| 2022-06-01 | 211 | 212 | 209 | 212 | 9,600 | 212 |
| 2022-05-31 | 208 | 210 | 207 | 210 | 13,300 | 210 |
| 2022-05-30 | 203 | 211 | 203 | 211 | 32,700 | 211 |
| 2022-05-27 | 202 | 204 | 199 | 203 | 12,300 | 203 |
| 2022-05-26 | 203 | 203 | 200 | 200 | 9,700 | 200 |
| 2022-05-25 | 203 | 203 | 200 | 201 | 10,500 | 201 |
| 2022-05-24 | 203 | 203 | 200 | 203 | 6,900 | 203 |
| 2022-05-23 | 202 | 202 | 200 | 202 | 5,600 | 202 |
| 2022-05-20 | 198 | 200 | 197 | 200 | 9,800 | 200 |
| 2022-05-19 | 195 | 200 | 195 | 197 | 24,700 | 197 |
| 2022-05-18 | 201 | 202 | 197 | 198 | 24,700 | 198 |
| 2022-05-17 | 202 | 202 | 199 | 201 | 9,300 | 201 |
| 2022-05-16 | 200 | 202 | 199 | 200 | 10,200 | 200 |
| 2022-05-13 | 197 | 202 | 197 | 202 | 21,600 | 202 |
| 2022-05-12 | 197 | 199 | 197 | 197 | 13,800 | 197 |
| 2022-05-11 | 201 | 201 | 199 | 201 | 10,900 | 201 |
| 2022-05-10 | 203 | 204 | 200 | 200 | 18,000 | 200 |
| 2022-05-09 | 208 | 208 | 202 | 202 | 15,500 | 202 |
| 2022-05-06 | 212 | 212 | 207 | 209 | 10,700 | 209 |
| 2022-05-02 | 209 | 212 | 207 | 212 | 9,900 | 212 |
| 2022-04-28 | 213 | 213 | 208 | 209 | 18,100 | 209 |
| 2022-04-27 | 200 | 218 | 200 | 216 | 60,600 | 216 |
| 2022-04-26 | 214 | 214 | 209 | 213 | 43,700 | 213 |
| 2022-04-25 | 214 | 217 | 214 | 215 | 12,600 | 215 |
| 2022-04-22 | 211 | 214 | 211 | 213 | 19,600 | 213 |
| 2022-04-21 | 212 | 213 | 210 | 211 | 20,200 | 211 |
| 2022-04-20 | 213 | 213 | 210 | 212 | 15,300 | 212 |
| 2022-04-19 | 211 | 213 | 211 | 211 | 7,900 | 211 |
| 2022-04-18 | 213 | 214 | 211 | 211 | 11,900 | 211 |
| 2022-04-15 | 215 | 215 | 213 | 213 | 7,900 | 213 |
| 2022-04-14 | 215 | 217 | 213 | 215 | 4,200 | 215 |
| 2022-04-13 | 218 | 218 | 213 | 215 | 14,500 | 215 |
| 2022-04-12 | 222 | 222 | 216 | 218 | 7,700 | 218 |
| 2022-04-11 | 222 | 223 | 219 | 222 | 12,200 | 222 |
| 2022-04-08 | 220 | 223 | 215 | 223 | 18,900 | 223 |
| 2022-04-07 | 224 | 224 | 217 | 217 | 30,700 | 217 |
| 2022-04-06 | 227 | 227 | 223 | 223 | 14,700 | 223 |
| 2022-04-05 | 225 | 232 | 224 | 224 | 45,400 | 224 |
| 2022-04-04 | 225 | 227 | 222 | 224 | 24,400 | 224 |
| 2022-04-01 | 220 | 224 | 220 | 222 | 13,200 | 222 |
| 2022-03-31 | 218 | 222 | 218 | 220 | 9,400 | 220 |
| 2022-03-30 | 222 | 222 | 218 | 221 | 14,200 | 221 |
| 2022-03-29 | 219 | 223 | 215 | 223 | 17,500 | 223 |
| 2022-03-28 | 223 | 223 | 219 | 222 | 13,300 | 222 |
| 2022-03-25 | 227 | 227 | 220 | 224 | 14,900 | 224 |
| 2022-03-24 | 224 | 225 | 218 | 225 | 20,200 | 225 |
| 2022-03-23 | 224 | 224 | 219 | 224 | 12,800 | 224 |
| 2022-03-22 | 224 | 224 | 218 | 221 | 23,700 | 221 |
| 2022-03-18 | 222 | 230 | 221 | 226 | 48,800 | 226 |
| 2022-03-17 | 240 | 244 | 224 | 224 | 346,400 | 224 |
| 2022-03-16 | 224 | 225 | 213 | 219 | 77,800 | 219 |
| 2022-03-15 | 204 | 210 | 204 | 210 | 18,700 | 210 |
| 2022-03-14 | 206 | 206 | 203 | 203 | 3,500 | 203 |
| 2022-03-11 | 201 | 203 | 201 | 203 | 11,400 | 203 |
| 2022-03-10 | 203 | 208 | 202 | 208 | 18,300 | 208 |
| 2022-03-09 | 203 | 203 | 200 | 200 | 4,300 | 200 |
| 2022-03-08 | 201 | 203 | 200 | 201 | 8,400 | 201 |
| 2022-03-07 | 206 | 206 | 200 | 201 | 13,600 | 201 |
| 2022-03-04 | 213 | 213 | 208 | 208 | 4,700 | 208 |
| 2022-03-03 | 213 | 217 | 212 | 212 | 5,200 | 212 |
| 2022-03-02 | 215 | 216 | 214 | 214 | 7,000 | 214 |
| 2022-03-01 | 216 | 220 | 216 | 220 | 13,300 | 220 |
| 2022-02-28 | 215 | 215 | 211 | 214 | 8,800 | 214 |
| 2022-02-25 | 211 | 216 | 209 | 216 | 17,800 | 216 |
| 2022-02-24 | 209 | 209 | 202 | 207 | 11,200 | 207 |
| 2022-02-22 | 212 | 212 | 205 | 206 | 13,200 | 206 |
| 2022-02-21 | 218 | 219 | 212 | 212 | 10,100 | 212 |
| 2022-02-18 | 222 | 222 | 217 | 220 | 6,900 | 220 |
| 2022-02-17 | 223 | 225 | 222 | 222 | 4,800 | 222 |
| 2022-02-16 | 224 | 226 | 223 | 224 | 13,300 | 224 |
| 2022-02-15 | 218 | 223 | 217 | 223 | 10,900 | 223 |
| 2022-02-14 | 212 | 220 | 211 | 220 | 15,300 | 220 |
| 2022-02-10 | 216 | 217 | 214 | 217 | 8,100 | 217 |
| 2022-02-09 | 216 | 217 | 215 | 215 | 12,700 | 215 |
| 2022-02-08 | 214 | 217 | 211 | 215 | 9,800 | 215 |
| 2022-02-07 | 207 | 215 | 207 | 212 | 16,200 | 212 |
| 2022-02-04 | 202 | 210 | 202 | 207 | 10,700 | 207 |
| 2022-02-03 | 210 | 210 | 207 | 207 | 6,100 | 207 |
| 2022-02-02 | 205 | 211 | 205 | 210 | 12,300 | 210 |
| 2022-02-01 | 203 | 211 | 203 | 209 | 28,400 | 209 |
| 2022-01-31 | 197 | 203 | 197 | 203 | 26,200 | 203 |
| 2022-01-28 | 197 | 197 | 195 | 197 | 6,800 | 197 |
| 2022-01-27 | 201 | 201 | 193 | 194 | 42,000 | 194 |
| 2022-01-26 | 202 | 202 | 198 | 199 | 26,800 | 199 |
| 2022-01-25 | 206 | 206 | 201 | 202 | 11,100 | 202 |
| 2022-01-24 | 202 | 203 | 200 | 202 | 5,200 | 202 |
| 2022-01-21 | 196 | 201 | 196 | 200 | 11,100 | 200 |
| 2022-01-20 | 195 | 200 | 195 | 198 | 16,100 | 198 |
| 2022-01-19 | 201 | 202 | 196 | 196 | 23,500 | 196 |
| 2022-01-18 | 205 | 206 | 202 | 203 | 10,300 | 203 |
| 2022-01-17 | 206 | 207 | 205 | 206 | 5,200 | 206 |
| 2022-01-14 | 209 | 210 | 205 | 206 | 20,600 | 206 |
| 2022-01-13 | 210 | 210 | 208 | 208 | 5,300 | 208 |
| 2022-01-12 | 207 | 212 | 205 | 212 | 9,400 | 212 |
| 2022-01-11 | 205 | 206 | 204 | 205 | 8,900 | 205 |
| 2022-01-07 | 205 | 208 | 204 | 205 | 37,300 | 205 |
| 2022-01-06 | 209 | 209 | 203 | 204 | 11,600 | 204 |
| 2022-01-05 | 212 | 212 | 208 | 209 | 13,500 | 209 |
| 2022-01-04 | 209 | 211 | 208 | 211 | 13,000 | 211 |
分割・併合履歴 ： なし
