7236 (株)ティラド の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2840040540040222,0003,346.65
1984-12-2738839538539535,0003,288.38
1984-12-2639139138538523,0003,205.13
1984-12-253863873863879,0003,221.78
1984-12-2439039038238226,0003,180.15
1984-12-2240040139039038,0003,246.75
1984-12-2138640238639663,0003,296.70
1984-12-2040040038838838,0003,230.10
1984-12-1939039639039656,0003,296.70
1984-12-1840040039639620,0003,296.70
1984-12-1740040540040515,0003,371.63
1984-12-1540040039039022,0003,246.75
1984-12-1438540538139584,0003,288.38
1984-12-13385390378380112,0003,163.50
1984-12-1240040039540064,0003,330
1984-12-1139641039640591,0003,371.63
1984-12-1041041040240258,0003,346.65
1984-12-0741041040641085,0003,413.25
1984-12-0641441540941089,0003,413.25
1984-12-05420420406409385,0003,404.93
1984-12-04400425390421569,0003,504.83
1984-12-03380391380390189,0003,246.75
1984-12-01383388380386103,0003,213.45
1984-11-3037238037237857,0003,146.85
1984-11-2936937036837051,0003,080.25
1984-11-2837037037037044,0003,080.25
1984-11-2737037036036034,0002,997
1984-11-2637137236936932,0003,071.93
1984-11-243733733703707,0003,080.25
1984-11-2237037337037146,0003,088.58
1984-11-2037537537237229,0003,096.90
1984-11-1938038037537520,0003,121.88
1984-11-1738438437937924,0003,155.18
1984-11-1637337937337920,0003,155.18
1984-11-153723723723729,0003,096.90
1984-11-143743753713715,0003,088.58
1984-11-133743743713718,0003,088.58
1984-11-1237537736937070,0003,080.25
1984-11-0937037536537079,0003,080.25
1984-11-0837037437037013,0003,080.25
1984-11-0737137537037030,0003,080.25
1984-11-0637738037037068,0003,080.25
1984-11-053763763763765,0003,130.20
1984-11-0237137637137315,0003,105.23
1984-11-0138038037237526,0003,121.88
1984-10-3138038037538049,0003,163.50
1984-10-3037738037638035,0003,163.50
1984-10-293753753753758,0003,121.88
1984-10-2737537537537515,0003,121.88
1984-10-2637137536936994,0003,071.93
1984-10-2537137537037139,0003,088.58
1984-10-2437137137037019,0003,080.25
1984-10-2337437537037023,0003,080.25
1984-10-2237337537337533,0003,121.88
1984-10-2037237537237218,0003,096.90
1984-10-1937337537237227,0003,096.90
1984-10-183713753713726,0003,096.90
1984-10-1736637536637062,0003,080.25
1984-10-1637037036536537,0003,038.63
1984-10-1537037137037037,0003,080.25
1984-10-1237137136937036,0003,080.25
1984-10-1137337337137137,0003,088.58
1984-10-0937137337137322,0003,105.23
1984-10-0837537537337329,0003,105.23
1984-10-063753753753756,0003,121.88
1984-10-0537537637037526,0003,121.88
1984-10-0437337537237531,0003,121.88
1984-10-0338438537037055,0003,080.25
1984-10-0238538738538764,0003,221.78
1984-10-0138538538538510,0003,205.13
1984-09-2938538738538527,0003,205.13
1984-09-28384390382385104,0003,205.13
1984-09-2737639037638258,0003,180.15
1984-09-2636636636636620,0003,046.95
1984-09-25395407392402471,0002,988.09
1984-09-22390402388395241,0002,936.06
1984-09-21399400385386556,0002,869.16
1984-09-20408413404407431,0003,025.26
1984-09-19470475455463107,0003,441.51
1984-09-1847047846547066,0003,493.54
1984-09-1747948047547949,0003,560.44
1984-09-14482484475480166,0003,567.87
1984-09-13481487480482126,0003,582.74
1984-09-12470481469480291,0003,567.87
1984-09-11470475465465115,0003,456.38
1984-09-1046446846346771,0003,471.24
1984-09-0746546846046099,0003,419.21
1984-09-0646947046646636,0003,463.81
1984-09-0546547046547056,0003,493.54
1984-09-04479479465470135,0003,493.54
1984-09-0347047947047485,0003,523.27
1984-09-0146846946846922,0003,486.11
1984-08-3147247246746961,0003,486.11
1984-08-30466473465469146,0003,486.11
1984-08-2945546445046456,0003,448.94
1984-08-2846446445545553,0003,382.04
1984-08-2746446445546236,0003,434.08
1984-08-254664664664668,0003,463.81
1984-08-24466467451451175,0003,352.31
1984-08-23467478466475303,0003,530.71
1984-08-22452466452466102,0003,463.81
1984-08-21452457450450151,0003,344.88
1984-08-2045045644545638,0003,389.48
1984-08-1844544544144589,0003,307.71
1984-08-1745045244544550,0003,307.71
1984-08-1644244544244513,0003,307.71
1984-08-1544144344044044,0003,270.55
1984-08-1444044544044069,0003,270.55
1984-08-1345645644044035,0003,270.55
1984-08-1045745745345765,0003,396.91
1984-08-0944145444145351,0003,367.18
1984-08-0844845044044534,0003,307.71
1984-08-0744745044244366,0003,292.85
1984-08-0645545745245743,0003,396.91
1984-08-0445845845745713,0003,396.91
1984-08-0344045844045853,0003,404.34
1984-08-0243543843143812,0003,255.68
1984-08-0143043543043015,0003,196.22
1984-07-3144344343043329,0003,218.52
1984-07-3044144143644016,0003,270.55
1984-07-2844144143643631,0003,240.82
1984-07-2743944443043692,0003,240.82
1984-07-2643945043944474,0003,300.28
1984-07-2545045244044483,0003,300.28
1984-07-2445245744745593,0003,382.04
1984-07-23462479460462272,0003,434.08
1984-07-21462467460467110,0003,471.24
1984-07-20455469451462315,0003,434.08
1984-07-19460460450450123,0003,344.88
1984-07-18467467459461457,0003,426.64
1984-07-17431470431470419,0003,493.54
1984-07-1644044543043082,0003,196.22
1984-07-1344544644544584,0003,307.71
1984-07-1244544644544667,0003,315.15
1984-07-1144544644544537,0003,307.71
1984-07-1044744744044662,0003,315.15
1984-07-0944944944244228,0003,285.41
1984-07-0744044944044893,0003,330.01
1984-07-06450450443443186,0003,292.85
1984-07-05444446441446108,0003,315.15
1984-07-0443644543644134,0003,277.98
1984-07-0343944543543548,0003,233.38
1984-07-0243344043344015,0003,270.55
1984-06-3043543743043010,0003,196.22
1984-06-2943944043143185,0003,203.65
1984-06-2844044043544049,0003,270.55
1984-06-2743543643543646,0003,240.82
1984-06-2644344544044532,0003,307.71
1984-06-2542644042643519,0003,233.38
1984-06-234264264254256,0003,159.05
1984-06-2243544042542533,0003,159.05
1984-06-2144544543543533,0003,233.38
1984-06-1943043843043543,0003,233.38
1984-06-1842543042542913,0003,188.78
1984-06-1643543542542523,0003,159.05
1984-06-1543543543543570,0003,233.38
1984-06-1444244544044030,0003,270.55
1984-06-1344344444144427,0003,300.28
1984-06-1244144544144510,0003,307.71
1984-06-1145045044044062,0003,270.55
1984-06-0843343543343511,0003,233.38
1984-06-0744544543343547,0003,233.38
1984-06-0644044543544042,0003,270.55
1984-06-0543144042844023,0003,270.55
1984-06-0443243243043014,0003,196.22
1984-06-0243343342842822,0003,181.35
1984-06-01426434426426135,0003,166.49
1984-05-31445446427427115,0003,173.92
1984-05-30440450440450200,0003,344.88
1984-05-2945045143843882,0003,255.68
1984-05-2845545544544864,0003,330.01
1984-05-2643045543045579,0003,382.04
1984-05-2543443442642658,0003,166.49
1984-05-2441042541042556,0003,159.05
1984-05-2340540540040031,0002,973.23
1984-05-2242142541442187,0003,129.32
1984-05-2142642642442526,0003,159.05
1984-05-1942643042642814,0003,181.35
1984-05-18424430424425119,0003,159.05
1984-05-17453454435439185,0003,263.12
1984-05-16455465447447622,0003,322.58
1984-05-15450455445453196,0003,367.18
1984-05-14458460450455820,0003,382.04
1984-05-11447475440468703,0003,478.67
1984-05-10450454440449993,0003,337.45
1984-05-09455460450450209,0003,344.88
1984-05-08454470454463530,0003,441.51
1984-05-07459460450459289,0003,411.78
1984-05-044544704504621,316,0013,434.08
1984-05-02434459434459711,0003,411.78
1984-05-0143943943043035,0003,196.22
1984-04-2843043943043935,0003,263.12
1984-04-2743443943143959,0003,263.12
1984-04-26441443435439134,0003,263.12
1984-04-25431445431439156,0003,263.12
1984-04-24436436430435264,0003,233.38
1984-04-23445445437440174,0003,270.55
1984-04-21445450440444268,0003,300.28
1984-04-20430445430445209,0003,307.71
1984-04-1943043342742996,0003,188.78
1984-04-1842542842442589,0003,159.05
1984-04-1742642742542549,0003,159.05
1984-04-1642642642542580,0003,159.05
1984-04-1342542542142179,0003,129.32
1984-04-1242342342042186,0003,129.32
1984-04-1142042542042243,0003,136.75
1984-04-1042542541641624,0003,092.16
1984-04-0941542941542039,0003,121.89
1984-04-0642842841741735,0003,099.59
1984-04-0542142542142534,0003,159.05
1984-04-0441441441041021,0003,047.56
1984-04-0341941941941915,0003,114.45
1984-04-024344344294295,0003,188.78
1984-03-3142443742343769,0003,248.25
1984-03-2941041140841134,0003,054.99
1984-03-2839441039440860,0003,032.69
1984-03-2740940940240256,0002,988.09
1984-03-2642042040540552,0003,010.39
1984-03-2442042041541527,0003,084.72
1984-03-2341541641041054,0003,047.56
1984-03-2242442542042069,0003,121.89
1984-03-2142842842042553,0003,159.05
1984-03-19431431425429144,0003,188.78
1984-03-1743543943043058,0003,196.22
1984-03-1642543142542947,0003,188.78
1984-03-1543443442243361,0003,218.52
1984-03-14427435426434108,0003,225.95
1984-03-1343243342742771,0003,173.92
1984-03-12430433420433158,0003,218.52
1984-03-0942642741041033,0003,047.56
1984-03-08426435425425259,0003,159.05
1984-03-07420425420423109,0003,144.19
1984-03-0642042541542067,0003,121.89
1984-03-0540541040541021,0003,047.56
1984-03-0341341541041075,0003,047.56
1984-03-0239239739239329,0002,921.19
1984-03-0140440439139244,0002,913.76
1984-02-2940541040540521,0003,010.39
1984-02-2840641540541547,0003,084.72
1984-02-2739140939140928,0003,040.12
1984-02-2539339539039028,0002,898.90
1984-02-2440540539839854,0002,958.36
1984-02-2340641040540584,0003,010.39
1984-02-2241141140540565,0003,010.39
1984-02-2140941540940945,0003,040.12
1984-02-204094094094099,0003,040.12
1984-02-184074094074097,0003,040.12
1984-02-17409415405405108,0003,010.39
1984-02-1640941040940932,0003,040.12
1984-02-1541041240740852,0003,032.69
1984-02-1441141140940943,0003,040.12
1984-02-1341041040941023,0003,047.56
1984-02-10409410409409214,0003,040.12
1984-02-0941842040940973,0003,040.12
1984-02-08416425416418159,0003,107.02
1984-02-07422422416420145,0003,121.89
1984-02-06425435420425464,0003,159.05
1984-02-0441041140940991,0003,040.12
1984-02-0341041441041024,0003,047.56
1984-02-0241441541041035,0003,047.56
1984-02-01415420409409172,0003,040.12
1984-01-3141141740941759,0003,099.59
1984-01-3040641440640842,0003,032.69
1984-01-2840941440640836,0003,032.69
1984-01-2741041340641062,0003,047.56
1984-01-26404418404411135,0003,054.99
1984-01-2540440440440434,0003,002.96
1984-01-2440440640440443,0003,002.96
1984-01-2340941040540732,0003,025.26
1984-01-2140540540440412,0003,002.96
1984-01-2040640640440623,0003,017.82
1984-01-1940540640540621,0003,017.82
1984-01-1840941540541556,0003,084.72
1984-01-17412415401415104,0003,084.72
1984-01-1341141540741547,0003,084.72
1984-01-1240741040441072,0003,047.56
1984-01-1140641040540577,0003,010.39
1984-01-1040640640540522,0003,010.39
1984-01-0941241540540629,0003,017.82
1984-01-0741041541041511,0003,084.72
1984-01-0640541640541628,0003,092.16
1984-01-0541542041141936,0003,114.45
1984-01-0442042141641627,0003,092.16

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