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
1983-12-2842542542042034,0003,121.89
1983-12-2742543042043019,0003,196.22
1983-12-26432435420420922,0003,121.89
1983-12-24424435415435127,0003,233.38
1983-12-2342042641542694,0003,166.49
1983-12-2242542941742186,0003,129.32
1983-12-2143744043043585,0003,233.38
1983-12-2044044544044078,0003,270.55
1983-12-1943044043044032,0003,270.55
1983-12-1744044543844529,0003,307.71
1983-12-1644544744044093,0003,270.55
1983-12-1544044244044277,0003,285.41
1983-12-1442542542242338,0003,144.19
1983-12-13420421415415576,0003,084.72
1983-12-12422422415419100,0003,114.45
1983-12-09429429420421752,0003,129.32
1983-12-0843543542742789,0003,173.92
1983-12-0744944942943496,0003,225.95
1983-12-06452454448449183,0003,337.45
1983-12-05449454446453230,0003,367.18
1983-12-03439449439447162,0003,322.58
1983-12-02440440435439415,0003,263.12
1983-12-014354454264271,049,0013,173.92
1983-11-30435445428428456,0003,181.35
1983-11-29425430419425192,0003,159.05
1983-11-28427435420425174,0003,159.05
1983-11-26420435415422449,0003,136.75
1983-11-2542042241541560,0003,084.72
1983-11-2443543542542586,0003,159.05
1983-11-22440450431431290,0003,203.65
1983-11-21429445429440145,0003,270.55
1983-11-19440445429429131,0003,188.78
1983-11-18430431430431123,0003,203.65
1983-11-1742143542043529,0003,233.38
1983-11-1642543041942051,0003,121.89
1983-11-1544044042042040,0003,121.89
1983-11-14435442435435130,0003,233.38
1983-11-1143544043543560,0003,233.38
1983-11-10430440425431228,0003,203.65
1983-11-09420445420435200,0003,233.38
1983-11-08410420410420164,0003,121.89
1983-11-07399420399419129,0003,114.45
1983-11-0539540039040057,0002,973.23
1983-11-0439539538538532,0002,861.73
1983-11-0239040539040087,0002,973.23
1983-11-0138638938538932,0002,891.46
1983-10-3138838838138110,0002,832
1983-10-2938539038539035,0002,898.90
1983-10-2837038037038044,0002,824.56
1983-10-2736537136537040,0002,750.23
1983-10-263693693693691,0002,742.80
1983-10-2537037037037023,0002,750.23
1983-10-243703703703705,0002,750.23
1983-10-223753753753755,0002,787.40
1983-10-2136938036638062,0002,824.56
1983-10-2036037036037026,0002,750.23
1983-10-1937037036536513,0002,713.07
1983-10-1835036535036524,0002,713.07
1983-10-173503513503514,0002,609.01
1983-10-143503503503506,0002,601.57
1983-10-133503503453457,0002,564.41
1983-10-123503503503505,0002,601.57
1983-10-073583583573574,0002,653.60
1983-10-063593593573575,0002,653.60
1983-10-053573583573583,0002,661.04
1983-10-043613613563569,0002,646.17
1983-10-033553553553553,0002,638.74
1983-09-293513513513512,0002,609.01
1983-09-283503503503506,0002,601.57
1983-09-223463463453456,0002,564.41
1983-09-213413453413452,0002,564.41
1983-09-203403403403409,0002,527.24
1983-09-173603603603604,0002,675.90
1983-09-133603603603605,0002,675.90
1983-09-123633633613612,0002,683.34
1983-09-0936436436436410,0002,705.64
1983-09-0837737737337411,0002,779.97
1983-09-0737337537337510,0002,787.40
1983-09-063703723703724,0002,765.10
1983-09-053703703703709,0002,750.23
1983-09-033753753753752,0002,787.40
1983-09-0238038038038012,0002,824.56
1983-09-0139039038238235,0002,839.43
1983-08-3137039537039146,0002,906.33
1983-08-3036036035836015,0002,675.90
1983-08-293553603553609,0002,675.90
1983-08-2735835835035019,0002,601.57
1983-08-263603603583588,0002,661.04
1983-08-253553553553559,0002,638.74
1983-08-2435535535035521,0002,638.74
1983-08-233553553553559,0002,638.74
1983-08-223503503503509,0002,601.57
1983-08-203443443443441,0002,556.97
1983-08-1933833833833813,0002,512.38
1983-08-1535035034534510,0002,564.41
1983-08-123433453433457,0002,564.41
1983-08-113383383383388,0002,512.38
1983-08-0536236536036345,0002,698.20
1983-08-0435036035036064,0002,675.90
1983-08-0333035033035015,0002,601.57
1983-08-023283283283282,0002,438.05
1983-08-0132332332232212,0002,393.45
1983-07-303213213203214,0002,386.01
1983-07-2932032132032117,0002,386.01
1983-07-283153183153183,0002,363.71
1983-07-2631031231031214,0002,319.12
1983-07-223153153103107,0002,304.25
1983-07-203133133133132,0002,326.55
1983-07-1830830830830814,0002,289.38
1983-07-073283283283282,0002,438.05
1983-07-063283303283307,0002,452.91
1983-07-053293303283288,0002,438.05
1983-07-043283283283286,0002,438.05
1983-07-0132832832832830,0002,438.05
1983-06-303283283283282,0002,438.05
1983-06-293283283283281,0002,438.05
1983-06-2833033033033010,0002,452.91
1983-06-243273303273308,0002,452.91
1983-06-233293293293291,0002,445.48
1983-06-223293303293302,0002,452.91
1983-06-213303303303303,0002,452.91
1983-06-173253253253257,0002,415.75
1983-06-163303303203209,0002,378.58
1983-06-1533033033033012,0002,452.91
1983-06-1431532031532018,0002,378.58
1983-06-133163163163165,0002,348.85
1983-06-113163163163165,0002,348.85
1983-06-103153153133159,0002,341.42
1983-06-093103103103101,0002,304.25
1983-06-083103103103102,0002,304.25
1983-06-063113113103106,0002,304.25
1983-06-043103103103101,0002,304.25
1983-06-0330930930930917,0002,296.82
1983-05-2732933032932915,0002,445.48
1983-05-243303303303308,0002,452.91
1983-05-2333533533033023,0002,452.91
1983-05-2033033233033251,0002,467.78
1983-05-1932333132333129,0002,460.34
1983-05-183083083083086,0002,289.38
1983-05-1731531631031052,0002,304.25
1983-05-1631531531531513,0002,341.42
1983-05-133143143143147,0002,333.98
1983-05-113163163153158,0002,341.42
1983-05-103143163143165,0002,348.85
1983-05-093113153113158,0002,341.42
1983-05-0730831030831011,0002,304.25
1983-05-0631031030730821,0002,289.38
1983-05-0430630830530820,0002,289.38
1983-05-0230131030130817,0002,289.38
1983-04-3029530029529629,0002,200.19
1983-04-2828529628529687,0002,200.19
1983-04-2727528327528382,0002,103.56
1983-04-2627127527127545,0002,044.09
1983-04-252712712712719,0002,014.36
1983-04-232712712712711,0002,014.36
1983-04-2227027027027028,0002,006.93
1983-04-212662662662664,0001,977.20
1983-04-202622652622658,0001,969.76
1983-04-1926226226226212,0001,947.46
1983-04-182612612612616,0001,940.03
1983-04-152612612612611,0001,940.03
1983-04-1326026026026013,0001,932.60
1983-04-122602602602601,0001,932.60
1983-04-112602602602603,0001,932.60
1983-04-082652652652653,0001,969.76
1983-04-072652652652659,0001,969.76
1983-04-0427227226826817,0001,992.06
1983-04-012732732702705,0002,006.93
1983-03-312732732732731,0002,029.23
1983-03-30275275275275226,0002,044.09
1983-03-292792792792791,0002,073.83
1983-03-262822822822821,0002,096.12
1983-03-2528428428228313,0002,103.56
1983-03-242822822822824,0002,096.12
1983-03-232802802802802,0002,081.26
1983-03-222792792792792,0002,073.83
1983-03-182762772762767,0002,051.53
1983-03-1727627627527513,0002,044.09
1983-03-102602602602602,0001,932.60
1983-03-092602602602601,0001,932.60
1983-03-082572572572573,0001,910.30
1983-03-072482482482481,0001,843.40
1983-03-052482482482486,0001,843.40
1983-03-042482482482482,0001,843.40
1983-02-212432432432432,0001,806.23
1983-02-152432432432431,0001,806.23
1983-02-122422422422422,0001,798.80
1983-02-092412412412414,0001,791.37
1983-02-032412412412412,0001,791.37
1983-02-022412412412412,0001,791.37
1983-02-012412412412414,0001,791.37
1983-01-292402402402404,0001,783.94
1983-01-282452452452455,0001,821.10
1983-01-272452452452454,0001,821.10
1983-01-252452452452454,0001,821.10
1983-01-242402402402402,0001,783.94
1983-01-192402402402403,0001,783.94
1983-01-172402402402401,0001,783.94
1983-01-142392402352354,0001,746.77
1983-01-052402402402401,0001,783.94

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