1. HOME >
  2. 株価時系列 >
  3. 7236 >
  4. 1988年

7236 (株)ティラド の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2863864063564066,0006,400
1988-12-2763063763063565,0006,350
1988-12-2664064063564074,0006,400
1988-12-2463264063263549,0006,350
1988-12-2363364063263239,0006,320
1988-12-22638650631632103,0006,320
1988-12-2164064063363975,0006,390
1988-12-20650650631633101,0006,330
1988-12-1964865564065084,0006,500
1988-12-16660665640640126,0006,400
1988-12-1565165565065095,0006,500
1988-12-1465565565065072,0006,500
1988-12-1365065564864892,0006,480
1988-12-12648653648650119,0006,500
1988-12-09656660648648136,0006,480
1988-12-08660662656656175,0006,560
1988-12-07656664655660136,0006,600
1988-12-06675675655660195,0006,600
1988-12-05691693671672170,0006,720
1988-12-03685685678684125,0006,840
1988-12-02673690670671299,0006,710
1988-12-01669670663663184,0006,630
1988-11-30660670660662300,0006,620
1988-11-29662662651660140,0006,600
1988-11-28675675660662260,0006,620
1988-11-26660670657665308,0006,650
1988-11-25630660630637708,0006,370
1988-11-24630630625630131,0006,300
1988-11-2262963062062557,0006,250
1988-11-2163063062063066,0006,300
1988-11-1862063061462171,0006,210
1988-11-1761662561061257,0006,120
1988-11-1660161160161160,0006,110
1988-11-1561061060060146,0006,010
1988-11-1460161060060834,0006,080
1988-11-1160061060060042,0006,000
1988-11-1061061060060032,0006,000
1988-11-0959760059660027,0006,000
1988-11-085925955925958,0005,950
1988-11-07610618591591103,0005,910
1988-11-0562562559160042,0006,000
1988-11-0463663662562667,0006,260
1988-11-0264664663063070,0006,300
1988-11-01636650636647126,0006,470
1988-10-31649655640646126,0006,460
1988-10-29640645635639100,0006,390
1988-10-28645645635635169,0006,350
1988-10-27630645629644126,0006,440
1988-10-26630634625626278,0006,260
1988-10-25600634600610207,0006,100
1988-10-2458059857559579,0005,950
1988-10-2157058056557041,0005,700
1988-10-2056656656156533,0005,650
1988-10-1958058056556518,0005,650
1988-10-1857057656556561,0005,650
1988-10-1757057056157051,0005,700
1988-10-1457057156656675,0005,660
1988-10-1357658057057050,0005,700
1988-10-1258158557057552,0005,750
1988-10-1157558057558024,0005,800
1988-10-07575580570570124,0005,700
1988-10-0659159157557658,0005,760
1988-10-0559959959059166,0005,910
1988-10-0459560059559659,0005,960
1988-10-0359559658559421,0005,940
1988-10-0157559557558531,0005,850
1988-09-3057158457157340,0005,730
1988-09-2959559558558521,0005,850
1988-09-2859560059459565,0005,950
1988-09-2758758757558587,0005,850
1988-09-26557575555570144,0005,700
1988-09-24562597560595162,0005,950
1988-09-2257057056056273,0005,620
1988-09-21588588561561145,0005,610
1988-09-20598600586586185,0005,860
1988-09-19604604595598132,0005,980
1988-09-1660961059960541,0006,050
1988-09-1459260259260275,0006,020
1988-09-1358959058959031,0005,900
1988-09-1258759058658643,0005,860
1988-09-0959059058658676,0005,860
1988-09-0859059058958970,0005,890
1988-09-0758959058858878,0005,880
1988-09-0658659658658828,0005,880
1988-09-0558760058759659,0005,960
1988-09-0358559258158236,0005,820
1988-09-02590595590591105,0005,910
1988-09-01594594581590108,0005,900
1988-08-3160560860560824,0006,080
1988-08-3060560560560572,0006,050
1988-08-2960861060560540,0006,050
1988-08-2760160959960971,0006,090
1988-08-2659960059759793,0005,970
1988-08-25610610598598100,0005,980
1988-08-24600602598599103,0005,990
1988-08-2360961060160151,0006,010
1988-08-2260561559861547,0006,150
1988-08-1960060459859854,0005,980
1988-08-18609615601601131,0006,010
1988-08-1761161560861057,0006,100
1988-08-1661561560861031,0006,100
1988-08-1561962060860878,0006,080
1988-08-1262062061862055,0006,200
1988-08-1161762961761923,0006,190
1988-08-10620630618630102,0006,300
1988-08-0962863062063068,0006,300
1988-08-0862162561862257,0006,220
1988-08-0661562661361851,0006,180
1988-08-05625628613613103,0006,130
1988-08-0463063062562545,0006,250
1988-08-03635635620630116,0006,300
1988-08-0264364562862961,0006,290
1988-08-0164564563063170,0006,310
1988-07-3063564063563532,0006,350
1988-07-2966066063563560,0006,350
1988-07-2866966965565581,0006,550
1988-07-27665665650650130,0006,500
1988-07-26650656630647139,0006,470
1988-07-25657660656657138,0006,570
1988-07-23665667660660228,0006,600
1988-07-22677680667667252,0006,670
1988-07-21676700672672185,0006,720
1988-07-20663672663672131,0006,720
1988-07-19688688662673238,0006,730
1988-07-18693695687688147,0006,880
1988-07-15685695685688243,0006,880
1988-07-14710710695695294,0006,950
1988-07-13720722710710511,0007,100
1988-07-12705722701710845,0007,100
1988-07-11690700690699268,0006,990
1988-07-08672682672674316,0006,740
1988-07-07695700682682235,0006,820
1988-07-06670703670685473,0006,850
1988-07-05678689670670248,0006,700
1988-07-04685692680680226,0006,800
1988-07-02692710686695322,0006,950
1988-07-01719719682682604,0006,820
1988-06-30708723703713899,0007,130
1988-06-297157307007011,623,0007,010
1988-06-286807076757072,041,0007,070
1988-06-27680685671673619,0006,730
1988-06-25668670662670338,0006,700
1988-06-24662668657662515,0006,620
1988-06-23670675640664327,0006,640
1988-06-226806856666661,635,0006,660
1988-06-21636682635670815,0006,700
1988-06-20628636627635312,0006,350
1988-06-17630630619627217,0006,270
1988-06-16631635620627267,0006,270
1988-06-15632639625625240,0006,250
1988-06-14626635620635209,0006,350
1988-06-13620640620629224,0006,290
1988-06-10616630612630206,0006,300
1988-06-09629638610610403,0006,100
1988-06-08635640625625255,0006,250
1988-06-07649649631635232,0006,350
1988-06-06648649633645321,0006,450
1988-06-04640649620620313,0006,200
1988-06-03638640631640319,0006,400
1988-06-02639650635635211,0006,350
1988-06-01654659631649577,0006,490
1988-05-31655665645655829,0006,550
1988-05-30630650628640430,0006,400
1988-05-28649650629629380,0006,290
1988-05-27640640630639308,0006,390
1988-05-26650650620620449,0006,200
1988-05-25650653630647764,0006,470
1988-05-24625645625645693,0006,450
1988-05-23629635615620584,0006,200
1988-05-20645655620625994,0006,250
1988-05-196386706306423,624,0006,420
1988-05-185916525906295,777,0006,290
1988-05-17590590583583471,0005,830
1988-05-16591593581581868,0005,810
1988-05-135795955765812,031,0005,810
1988-05-12564574562573842,0005,730
1988-05-115565765565741,422,0005,740
1988-05-10550556546556215,0005,560
1988-05-09548553548550175,0005,500
1988-05-07550550540548132,0005,480
1988-05-06555556551552196,0005,520
1988-05-02560560550556129,0005,560
1988-04-3055055855055897,0005,580
1988-04-28550550541550119,0005,500
1988-04-27546548540540141,0005,400
1988-04-26563563543543274,0005,430
1988-04-25555565555557227,0005,570
1988-04-23567567555565278,0005,650
1988-04-22555567549567969,0005,670
1988-04-21555556545546328,0005,460
1988-04-20542558541558528,0005,580
1988-04-19530539525539266,0005,390
1988-04-18520534520530326,0005,300
1988-04-15520521516516223,0005,160
1988-04-14518520516520188,0005,200
1988-04-1352052051852071,0005,200
1988-04-12520520516518110,0005,180
1988-04-11522524518519130,0005,190
1988-04-08520524518524109,0005,240
1988-04-07519524516516115,0005,160
1988-04-06520524515515230,0005,150
1988-04-05525525519519160,0005,190
1988-04-04525529519525138,0005,250
1988-04-02519525519525129,0005,250
1988-04-0151151851051574,0005,150
1988-03-3152752750850896,0005,080
1988-03-30537537505505134,0005,050
1988-03-29505519500505130,0005,050
1988-03-2852152150951987,0005,190
1988-03-26490500490494251,0004,940
1988-03-25511518505510189,0005,100
1988-03-24521523510510120,0005,100
1988-03-23521525520520114,0005,200
1988-03-22531532520520185,0005,200
1988-03-18530530501505257,0005,050
1988-03-17535540521528165,0005,280
1988-03-16530535525533149,0005,330
1988-03-1553154053053093,0005,300
1988-03-14540545529529201,0005,290
1988-03-11544548525527171,0005,270
1988-03-10550550545545212,0005,450
1988-03-09543547535547173,0005,470
1988-03-08546546535542127,0005,420
1988-03-07550554543546251,0005,460
1988-03-05550550540541176,0005,410
1988-03-04535550534549268,0005,490
1988-03-03553560540540402,0005,400
1988-03-025355585355501,026,0005,500
1988-03-01534543530535484,0005,350
1988-02-29518535515534265,0005,340
1988-02-2751951950851559,0005,150
1988-02-26518518504504198,0005,040
1988-02-25515523510520198,0005,200
1988-02-24513513505510103,0005,100
1988-02-23507510500504206,0005,040
1988-02-22515515505505110,0005,050
1988-02-19516516505506160,0005,060
1988-02-18507524505516211,0005,160
1988-02-17525525502502167,0005,020
1988-02-16515525495525297,0005,250
1988-02-1551552051551591,0005,150
1988-02-1252852851551573,0005,150
1988-02-10515529512512129,0005,120
1988-02-09520520511520105,0005,200
1988-02-08520530510510181,0005,100
1988-02-06515515501515107,0005,150
1988-02-05525525509512182,0005,120
1988-02-04538538515515208,0005,150
1988-02-03529540512540384,0005,400
1988-02-02510520510520176,0005,200
1988-02-01515520511514234,0005,140
1988-01-30521525515515109,0005,150
1988-01-29530535515515330,0005,150
1988-01-28540540525525214,0005,250
1988-01-27521550516530607,0005,300
1988-01-26527527515515549,0005,150
1988-01-25548548516517431,0005,170
1988-01-23535548535541447,0005,410
1988-01-225595645325321,729,0005,320
1988-01-215415645415552,004,0005,550
1988-01-205605705505514,965,0005,510
1988-01-195355625305527,150,0005,520
1988-01-185125345115254,567,0005,250
1988-01-145055104955022,248,0005,020
1988-01-135105204794953,017,0004,950
1988-01-124735044735001,651,0005,000
1988-01-11461475461470140,0004,700
1988-01-08450479450470329,0004,700
1988-01-07455460449450102,0004,500
1988-01-06455460445448109,0004,480
1988-01-05422449422430272,0004,300

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