7236 (株)ティラド の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 425 | 425 | 420 | 420 | 34,000 | 3,121.89 |
| 1983-12-27 | 425 | 430 | 420 | 430 | 19,000 | 3,196.22 |
| 1983-12-26 | 432 | 435 | 420 | 420 | 922,000 | 3,121.89 |
| 1983-12-24 | 424 | 435 | 415 | 435 | 127,000 | 3,233.38 |
| 1983-12-23 | 420 | 426 | 415 | 426 | 94,000 | 3,166.49 |
| 1983-12-22 | 425 | 429 | 417 | 421 | 86,000 | 3,129.32 |
| 1983-12-21 | 437 | 440 | 430 | 435 | 85,000 | 3,233.38 |
| 1983-12-20 | 440 | 445 | 440 | 440 | 78,000 | 3,270.55 |
| 1983-12-19 | 430 | 440 | 430 | 440 | 32,000 | 3,270.55 |
| 1983-12-17 | 440 | 445 | 438 | 445 | 29,000 | 3,307.71 |
| 1983-12-16 | 445 | 447 | 440 | 440 | 93,000 | 3,270.55 |
| 1983-12-15 | 440 | 442 | 440 | 442 | 77,000 | 3,285.41 |
| 1983-12-14 | 425 | 425 | 422 | 423 | 38,000 | 3,144.19 |
| 1983-12-13 | 420 | 421 | 415 | 415 | 576,000 | 3,084.72 |
| 1983-12-12 | 422 | 422 | 415 | 419 | 100,000 | 3,114.45 |
| 1983-12-09 | 429 | 429 | 420 | 421 | 752,000 | 3,129.32 |
| 1983-12-08 | 435 | 435 | 427 | 427 | 89,000 | 3,173.92 |
| 1983-12-07 | 449 | 449 | 429 | 434 | 96,000 | 3,225.95 |
| 1983-12-06 | 452 | 454 | 448 | 449 | 183,000 | 3,337.45 |
| 1983-12-05 | 449 | 454 | 446 | 453 | 230,000 | 3,367.18 |
| 1983-12-03 | 439 | 449 | 439 | 447 | 162,000 | 3,322.58 |
| 1983-12-02 | 440 | 440 | 435 | 439 | 415,000 | 3,263.12 |
| 1983-12-01 | 435 | 445 | 426 | 427 | 1,049,001 | 3,173.92 |
| 1983-11-30 | 435 | 445 | 428 | 428 | 456,000 | 3,181.35 |
| 1983-11-29 | 425 | 430 | 419 | 425 | 192,000 | 3,159.05 |
| 1983-11-28 | 427 | 435 | 420 | 425 | 174,000 | 3,159.05 |
| 1983-11-26 | 420 | 435 | 415 | 422 | 449,000 | 3,136.75 |
| 1983-11-25 | 420 | 422 | 415 | 415 | 60,000 | 3,084.72 |
| 1983-11-24 | 435 | 435 | 425 | 425 | 86,000 | 3,159.05 |
| 1983-11-22 | 440 | 450 | 431 | 431 | 290,000 | 3,203.65 |
| 1983-11-21 | 429 | 445 | 429 | 440 | 145,000 | 3,270.55 |
| 1983-11-19 | 440 | 445 | 429 | 429 | 131,000 | 3,188.78 |
| 1983-11-18 | 430 | 431 | 430 | 431 | 123,000 | 3,203.65 |
| 1983-11-17 | 421 | 435 | 420 | 435 | 29,000 | 3,233.38 |
| 1983-11-16 | 425 | 430 | 419 | 420 | 51,000 | 3,121.89 |
| 1983-11-15 | 440 | 440 | 420 | 420 | 40,000 | 3,121.89 |
| 1983-11-14 | 435 | 442 | 435 | 435 | 130,000 | 3,233.38 |
| 1983-11-11 | 435 | 440 | 435 | 435 | 60,000 | 3,233.38 |
| 1983-11-10 | 430 | 440 | 425 | 431 | 228,000 | 3,203.65 |
| 1983-11-09 | 420 | 445 | 420 | 435 | 200,000 | 3,233.38 |
| 1983-11-08 | 410 | 420 | 410 | 420 | 164,000 | 3,121.89 |
| 1983-11-07 | 399 | 420 | 399 | 419 | 129,000 | 3,114.45 |
| 1983-11-05 | 395 | 400 | 390 | 400 | 57,000 | 2,973.23 |
| 1983-11-04 | 395 | 395 | 385 | 385 | 32,000 | 2,861.73 |
| 1983-11-02 | 390 | 405 | 390 | 400 | 87,000 | 2,973.23 |
| 1983-11-01 | 386 | 389 | 385 | 389 | 32,000 | 2,891.46 |
| 1983-10-31 | 388 | 388 | 381 | 381 | 10,000 | 2,832 |
| 1983-10-29 | 385 | 390 | 385 | 390 | 35,000 | 2,898.90 |
| 1983-10-28 | 370 | 380 | 370 | 380 | 44,000 | 2,824.56 |
| 1983-10-27 | 365 | 371 | 365 | 370 | 40,000 | 2,750.23 |
| 1983-10-26 | 369 | 369 | 369 | 369 | 1,000 | 2,742.80 |
| 1983-10-25 | 370 | 370 | 370 | 370 | 23,000 | 2,750.23 |
| 1983-10-24 | 370 | 370 | 370 | 370 | 5,000 | 2,750.23 |
| 1983-10-22 | 375 | 375 | 375 | 375 | 5,000 | 2,787.40 |
| 1983-10-21 | 369 | 380 | 366 | 380 | 62,000 | 2,824.56 |
| 1983-10-20 | 360 | 370 | 360 | 370 | 26,000 | 2,750.23 |
| 1983-10-19 | 370 | 370 | 365 | 365 | 13,000 | 2,713.07 |
| 1983-10-18 | 350 | 365 | 350 | 365 | 24,000 | 2,713.07 |
| 1983-10-17 | 350 | 351 | 350 | 351 | 4,000 | 2,609.01 |
| 1983-10-14 | 350 | 350 | 350 | 350 | 6,000 | 2,601.57 |
| 1983-10-13 | 350 | 350 | 345 | 345 | 7,000 | 2,564.41 |
| 1983-10-12 | 350 | 350 | 350 | 350 | 5,000 | 2,601.57 |
| 1983-10-07 | 358 | 358 | 357 | 357 | 4,000 | 2,653.60 |
| 1983-10-06 | 359 | 359 | 357 | 357 | 5,000 | 2,653.60 |
| 1983-10-05 | 357 | 358 | 357 | 358 | 3,000 | 2,661.04 |
| 1983-10-04 | 361 | 361 | 356 | 356 | 9,000 | 2,646.17 |
| 1983-10-03 | 355 | 355 | 355 | 355 | 3,000 | 2,638.74 |
| 1983-09-29 | 351 | 351 | 351 | 351 | 2,000 | 2,609.01 |
| 1983-09-28 | 350 | 350 | 350 | 350 | 6,000 | 2,601.57 |
| 1983-09-22 | 346 | 346 | 345 | 345 | 6,000 | 2,564.41 |
| 1983-09-21 | 341 | 345 | 341 | 345 | 2,000 | 2,564.41 |
| 1983-09-20 | 340 | 340 | 340 | 340 | 9,000 | 2,527.24 |
| 1983-09-17 | 360 | 360 | 360 | 360 | 4,000 | 2,675.90 |
| 1983-09-13 | 360 | 360 | 360 | 360 | 5,000 | 2,675.90 |
| 1983-09-12 | 363 | 363 | 361 | 361 | 2,000 | 2,683.34 |
| 1983-09-09 | 364 | 364 | 364 | 364 | 10,000 | 2,705.64 |
| 1983-09-08 | 377 | 377 | 373 | 374 | 11,000 | 2,779.97 |
| 1983-09-07 | 373 | 375 | 373 | 375 | 10,000 | 2,787.40 |
| 1983-09-06 | 370 | 372 | 370 | 372 | 4,000 | 2,765.10 |
| 1983-09-05 | 370 | 370 | 370 | 370 | 9,000 | 2,750.23 |
| 1983-09-03 | 375 | 375 | 375 | 375 | 2,000 | 2,787.40 |
| 1983-09-02 | 380 | 380 | 380 | 380 | 12,000 | 2,824.56 |
| 1983-09-01 | 390 | 390 | 382 | 382 | 35,000 | 2,839.43 |
| 1983-08-31 | 370 | 395 | 370 | 391 | 46,000 | 2,906.33 |
| 1983-08-30 | 360 | 360 | 358 | 360 | 15,000 | 2,675.90 |
| 1983-08-29 | 355 | 360 | 355 | 360 | 9,000 | 2,675.90 |
| 1983-08-27 | 358 | 358 | 350 | 350 | 19,000 | 2,601.57 |
| 1983-08-26 | 360 | 360 | 358 | 358 | 8,000 | 2,661.04 |
| 1983-08-25 | 355 | 355 | 355 | 355 | 9,000 | 2,638.74 |
| 1983-08-24 | 355 | 355 | 350 | 355 | 21,000 | 2,638.74 |
| 1983-08-23 | 355 | 355 | 355 | 355 | 9,000 | 2,638.74 |
| 1983-08-22 | 350 | 350 | 350 | 350 | 9,000 | 2,601.57 |
| 1983-08-20 | 344 | 344 | 344 | 344 | 1,000 | 2,556.97 |
| 1983-08-19 | 338 | 338 | 338 | 338 | 13,000 | 2,512.38 |
| 1983-08-15 | 350 | 350 | 345 | 345 | 10,000 | 2,564.41 |
| 1983-08-12 | 343 | 345 | 343 | 345 | 7,000 | 2,564.41 |
| 1983-08-11 | 338 | 338 | 338 | 338 | 8,000 | 2,512.38 |
| 1983-08-05 | 362 | 365 | 360 | 363 | 45,000 | 2,698.20 |
| 1983-08-04 | 350 | 360 | 350 | 360 | 64,000 | 2,675.90 |
| 1983-08-03 | 330 | 350 | 330 | 350 | 15,000 | 2,601.57 |
| 1983-08-02 | 328 | 328 | 328 | 328 | 2,000 | 2,438.05 |
| 1983-08-01 | 323 | 323 | 322 | 322 | 12,000 | 2,393.45 |
| 1983-07-30 | 321 | 321 | 320 | 321 | 4,000 | 2,386.01 |
| 1983-07-29 | 320 | 321 | 320 | 321 | 17,000 | 2,386.01 |
| 1983-07-28 | 315 | 318 | 315 | 318 | 3,000 | 2,363.71 |
| 1983-07-26 | 310 | 312 | 310 | 312 | 14,000 | 2,319.12 |
| 1983-07-22 | 315 | 315 | 310 | 310 | 7,000 | 2,304.25 |
| 1983-07-20 | 313 | 313 | 313 | 313 | 2,000 | 2,326.55 |
| 1983-07-18 | 308 | 308 | 308 | 308 | 14,000 | 2,289.38 |
| 1983-07-07 | 328 | 328 | 328 | 328 | 2,000 | 2,438.05 |
| 1983-07-06 | 328 | 330 | 328 | 330 | 7,000 | 2,452.91 |
| 1983-07-05 | 329 | 330 | 328 | 328 | 8,000 | 2,438.05 |
| 1983-07-04 | 328 | 328 | 328 | 328 | 6,000 | 2,438.05 |
| 1983-07-01 | 328 | 328 | 328 | 328 | 30,000 | 2,438.05 |
| 1983-06-30 | 328 | 328 | 328 | 328 | 2,000 | 2,438.05 |
| 1983-06-29 | 328 | 328 | 328 | 328 | 1,000 | 2,438.05 |
| 1983-06-28 | 330 | 330 | 330 | 330 | 10,000 | 2,452.91 |
| 1983-06-24 | 327 | 330 | 327 | 330 | 8,000 | 2,452.91 |
| 1983-06-23 | 329 | 329 | 329 | 329 | 1,000 | 2,445.48 |
| 1983-06-22 | 329 | 330 | 329 | 330 | 2,000 | 2,452.91 |
| 1983-06-21 | 330 | 330 | 330 | 330 | 3,000 | 2,452.91 |
| 1983-06-17 | 325 | 325 | 325 | 325 | 7,000 | 2,415.75 |
| 1983-06-16 | 330 | 330 | 320 | 320 | 9,000 | 2,378.58 |
| 1983-06-15 | 330 | 330 | 330 | 330 | 12,000 | 2,452.91 |
| 1983-06-14 | 315 | 320 | 315 | 320 | 18,000 | 2,378.58 |
| 1983-06-13 | 316 | 316 | 316 | 316 | 5,000 | 2,348.85 |
| 1983-06-11 | 316 | 316 | 316 | 316 | 5,000 | 2,348.85 |
| 1983-06-10 | 315 | 315 | 313 | 315 | 9,000 | 2,341.42 |
| 1983-06-09 | 310 | 310 | 310 | 310 | 1,000 | 2,304.25 |
| 1983-06-08 | 310 | 310 | 310 | 310 | 2,000 | 2,304.25 |
| 1983-06-06 | 311 | 311 | 310 | 310 | 6,000 | 2,304.25 |
| 1983-06-04 | 310 | 310 | 310 | 310 | 1,000 | 2,304.25 |
| 1983-06-03 | 309 | 309 | 309 | 309 | 17,000 | 2,296.82 |
| 1983-05-27 | 329 | 330 | 329 | 329 | 15,000 | 2,445.48 |
| 1983-05-24 | 330 | 330 | 330 | 330 | 8,000 | 2,452.91 |
| 1983-05-23 | 335 | 335 | 330 | 330 | 23,000 | 2,452.91 |
| 1983-05-20 | 330 | 332 | 330 | 332 | 51,000 | 2,467.78 |
| 1983-05-19 | 323 | 331 | 323 | 331 | 29,000 | 2,460.34 |
| 1983-05-18 | 308 | 308 | 308 | 308 | 6,000 | 2,289.38 |
| 1983-05-17 | 315 | 316 | 310 | 310 | 52,000 | 2,304.25 |
| 1983-05-16 | 315 | 315 | 315 | 315 | 13,000 | 2,341.42 |
| 1983-05-13 | 314 | 314 | 314 | 314 | 7,000 | 2,333.98 |
| 1983-05-11 | 316 | 316 | 315 | 315 | 8,000 | 2,341.42 |
| 1983-05-10 | 314 | 316 | 314 | 316 | 5,000 | 2,348.85 |
| 1983-05-09 | 311 | 315 | 311 | 315 | 8,000 | 2,341.42 |
| 1983-05-07 | 308 | 310 | 308 | 310 | 11,000 | 2,304.25 |
| 1983-05-06 | 310 | 310 | 307 | 308 | 21,000 | 2,289.38 |
| 1983-05-04 | 306 | 308 | 305 | 308 | 20,000 | 2,289.38 |
| 1983-05-02 | 301 | 310 | 301 | 308 | 17,000 | 2,289.38 |
| 1983-04-30 | 295 | 300 | 295 | 296 | 29,000 | 2,200.19 |
| 1983-04-28 | 285 | 296 | 285 | 296 | 87,000 | 2,200.19 |
| 1983-04-27 | 275 | 283 | 275 | 283 | 82,000 | 2,103.56 |
| 1983-04-26 | 271 | 275 | 271 | 275 | 45,000 | 2,044.09 |
| 1983-04-25 | 271 | 271 | 271 | 271 | 9,000 | 2,014.36 |
| 1983-04-23 | 271 | 271 | 271 | 271 | 1,000 | 2,014.36 |
| 1983-04-22 | 270 | 270 | 270 | 270 | 28,000 | 2,006.93 |
| 1983-04-21 | 266 | 266 | 266 | 266 | 4,000 | 1,977.20 |
| 1983-04-20 | 262 | 265 | 262 | 265 | 8,000 | 1,969.76 |
| 1983-04-19 | 262 | 262 | 262 | 262 | 12,000 | 1,947.46 |
| 1983-04-18 | 261 | 261 | 261 | 261 | 6,000 | 1,940.03 |
| 1983-04-15 | 261 | 261 | 261 | 261 | 1,000 | 1,940.03 |
| 1983-04-13 | 260 | 260 | 260 | 260 | 13,000 | 1,932.60 |
| 1983-04-12 | 260 | 260 | 260 | 260 | 1,000 | 1,932.60 |
| 1983-04-11 | 260 | 260 | 260 | 260 | 3,000 | 1,932.60 |
| 1983-04-08 | 265 | 265 | 265 | 265 | 3,000 | 1,969.76 |
| 1983-04-07 | 265 | 265 | 265 | 265 | 9,000 | 1,969.76 |
| 1983-04-04 | 272 | 272 | 268 | 268 | 17,000 | 1,992.06 |
| 1983-04-01 | 273 | 273 | 270 | 270 | 5,000 | 2,006.93 |
| 1983-03-31 | 273 | 273 | 273 | 273 | 1,000 | 2,029.23 |
| 1983-03-30 | 275 | 275 | 275 | 275 | 226,000 | 2,044.09 |
| 1983-03-29 | 279 | 279 | 279 | 279 | 1,000 | 2,073.83 |
| 1983-03-26 | 282 | 282 | 282 | 282 | 1,000 | 2,096.12 |
| 1983-03-25 | 284 | 284 | 282 | 283 | 13,000 | 2,103.56 |
| 1983-03-24 | 282 | 282 | 282 | 282 | 4,000 | 2,096.12 |
| 1983-03-23 | 280 | 280 | 280 | 280 | 2,000 | 2,081.26 |
| 1983-03-22 | 279 | 279 | 279 | 279 | 2,000 | 2,073.83 |
| 1983-03-18 | 276 | 277 | 276 | 276 | 7,000 | 2,051.53 |
| 1983-03-17 | 276 | 276 | 275 | 275 | 13,000 | 2,044.09 |
| 1983-03-10 | 260 | 260 | 260 | 260 | 2,000 | 1,932.60 |
| 1983-03-09 | 260 | 260 | 260 | 260 | 1,000 | 1,932.60 |
| 1983-03-08 | 257 | 257 | 257 | 257 | 3,000 | 1,910.30 |
| 1983-03-07 | 248 | 248 | 248 | 248 | 1,000 | 1,843.40 |
| 1983-03-05 | 248 | 248 | 248 | 248 | 6,000 | 1,843.40 |
| 1983-03-04 | 248 | 248 | 248 | 248 | 2,000 | 1,843.40 |
| 1983-02-21 | 243 | 243 | 243 | 243 | 2,000 | 1,806.23 |
| 1983-02-15 | 243 | 243 | 243 | 243 | 1,000 | 1,806.23 |
| 1983-02-12 | 242 | 242 | 242 | 242 | 2,000 | 1,798.80 |
| 1983-02-09 | 241 | 241 | 241 | 241 | 4,000 | 1,791.37 |
| 1983-02-03 | 241 | 241 | 241 | 241 | 2,000 | 1,791.37 |
| 1983-02-02 | 241 | 241 | 241 | 241 | 2,000 | 1,791.37 |
| 1983-02-01 | 241 | 241 | 241 | 241 | 4,000 | 1,791.37 |
| 1983-01-29 | 240 | 240 | 240 | 240 | 4,000 | 1,783.94 |
| 1983-01-28 | 245 | 245 | 245 | 245 | 5,000 | 1,821.10 |
| 1983-01-27 | 245 | 245 | 245 | 245 | 4,000 | 1,821.10 |
| 1983-01-25 | 245 | 245 | 245 | 245 | 4,000 | 1,821.10 |
| 1983-01-24 | 240 | 240 | 240 | 240 | 2,000 | 1,783.94 |
| 1983-01-19 | 240 | 240 | 240 | 240 | 3,000 | 1,783.94 |
| 1983-01-17 | 240 | 240 | 240 | 240 | 1,000 | 1,783.94 |
| 1983-01-14 | 239 | 240 | 235 | 235 | 4,000 | 1,746.77 |
| 1983-01-05 | 240 | 240 | 240 | 240 | 1,000 | 1,783.94 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.12株
