7236 (株)ティラド の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2894994992594047,0009,400
1990-12-27930945920945159,0009,450
1990-12-2692092090091948,0009,190
1990-12-21952960935960105,0009,600
1990-12-2095296595096537,0009,650
1990-12-1996097095297041,0009,700
1990-12-1894597094097070,0009,700
1990-12-1795395394094512,0009,450
1990-12-1495397095397035,0009,700
1990-12-1395197095197044,0009,700
1990-12-1297097096096069,0009,600
1990-12-1196999095099039,0009,900
1990-12-101,0001,00096097019,0009,700
1990-12-0795099094599025,0009,900
1990-12-0698098094397064,0009,700
1990-12-0595198094898068,0009,800
1990-12-0499099097098082,0009,800
1990-12-031,0001,0009801,00082,00010,000
1990-11-30955970950970226,0009,700
1990-11-29950970949965193,0009,650
1990-11-2896097595097088,0009,700
1990-11-2796597596497523,0009,750
1990-11-2697099097097136,0009,710
1990-11-22950980950970132,0009,700
1990-11-2197097097097018,0009,700
1990-11-201,0201,0209901,01069,00010,100
1990-11-191,0201,0401,0101,02054,00010,200
1990-11-169801,0109801,01035,00010,100
1990-11-151,0401,0401,0001,00073,00010,000
1990-11-149881,0509801,050122,00010,500
1990-11-131,0101,02099599576,0009,950
1990-11-099801,000975975102,0009,750
1990-11-081,0201,0201,0001,000110,00010,000
1990-11-071,0001,0609911,060132,00010,600
1990-11-061,0601,0601,0101,02083,00010,200
1990-11-051,0201,0701,0201,04051,00010,400
1990-11-021,0501,0701,0101,040186,00010,400
1990-11-011,1101,1101,0301,050212,00010,500
1990-10-311,0701,1401,0701,110679,00011,100
1990-10-301,0201,0501,0001,050138,00010,500
1990-10-291,0201,0201,0001,02053,00010,200
1990-10-261,0501,0501,0001,020137,00010,200
1990-10-259701,0509701,050124,00010,500
1990-10-2494095092895042,0009,500
1990-10-2394094093094050,0009,400
1990-10-2291192090092034,0009,200
1990-10-1989192089091061,0009,100
1990-10-1888589087488043,0008,800
1990-10-1783085083085039,0008,500
1990-10-1687088083183162,0008,310
1990-10-1587187284586048,0008,600
1990-10-1285987085087017,0008,700
1990-10-118908908758777,0008,770
1990-10-0990691989590522,0009,050
1990-10-0887090487090432,0009,040
1990-10-0587590087590033,0009,000
1990-10-0490090087587528,0008,750
1990-10-0388089087589053,0008,900
1990-10-02829860829859122,0008,590
1990-09-2789092089091549,0009,150
1990-09-2697098692092047,0009,200
1990-09-2596096896096897,0009,680
1990-09-211,0401,0409901,000574,00010,000
1990-09-201,0501,0601,0201,02039,00010,200
1990-09-191,0601,0601,0401,06036,00010,600
1990-09-181,1001,1001,0201,020117,00010,200
1990-09-171,0501,1201,0301,12056,00011,200
1990-09-141,1001,1301,0501,05040,00010,500
1990-09-131,0901,1501,0701,100332,00011,000
1990-09-121,0001,0709901,07051,00010,700
1990-09-111,0001,0101,0001,00041,00010,000
1990-09-101,0401,0401,0101,03031,00010,300
1990-09-079901,0409901,00069,00010,000
1990-09-061,0001,0101,0001,00064,00010,000
1990-09-0598098097297234,0009,720
1990-09-041,1201,1501,1201,12023,00011,200
1990-09-031,1901,1901,1401,160128,00011,600
1990-08-311,2001,2501,1501,180164,00011,800
1990-08-301,0301,2001,0101,200184,00012,000
1990-08-299501,0309401,030140,00010,300
1990-08-2895595595595557,0009,550
1990-08-2787090587089560,0008,950
1990-08-2490090590090093,0009,000
1990-08-23901911900910160,0009,100
1990-08-221,0001,00095095160,0009,510
1990-08-211,0201,0301,0001,00049,00010,000
1990-08-201,0201,0301,0001,00038,00010,000
1990-08-171,0301,0401,0301,03018,00010,300
1990-08-161,0901,1001,0601,08031,00010,800
1990-08-151,0601,1001,0501,10050,00011,000
1990-08-141,0501,0501,0201,03024,00010,300
1990-08-131,0901,0901,0001,03039,00010,300
1990-08-101,1001,1101,0801,100104,00011,000
1990-08-091,0801,1101,0701,08082,00010,800
1990-08-081,0801,0801,0401,060133,00010,600
1990-08-071,0001,0601,0001,04088,00010,400
1990-08-061,1501,1501,0601,08072,00010,800
1990-08-031,1901,1901,1401,15067,00011,500
1990-08-021,2301,2401,2001,20060,00012,000
1990-08-011,2901,2901,2401,24052,00012,400
1990-07-311,2301,3001,2301,29087,00012,900
1990-07-301,2801,2801,2201,22031,00012,200
1990-07-271,2501,2601,2101,22066,00012,200
1990-07-261,2901,3001,2501,25067,00012,500
1990-07-251,3001,3001,2801,28064,00012,800
1990-07-241,2901,3101,2801,28099,00012,800
1990-07-231,3001,3201,3001,31028,00013,100
1990-07-201,3701,3801,3001,36025,00013,600
1990-07-191,4001,4001,3501,35057,00013,500
1990-07-181,3301,4001,3301,390108,00013,900
1990-07-171,3001,3201,3001,30018,00013,000
1990-07-161,3001,3301,2801,29066,00012,900
1990-07-131,3101,3501,2801,300115,00013,000
1990-07-121,3301,3301,3001,30055,00013,000
1990-07-111,3101,3301,3001,320263,00013,200
1990-07-101,3301,3301,3001,300142,00013,000
1990-07-091,3401,3501,3301,33023,00013,300
1990-07-061,3501,3601,3301,33034,00013,300
1990-07-051,3501,3701,3301,33047,00013,300
1990-07-041,3701,3701,3501,37042,00013,700
1990-07-031,3701,4001,3601,36035,00013,600
1990-07-021,4001,4001,3501,35036,00013,500
1990-06-291,3201,3901,3201,39048,00013,900
1990-06-281,3201,3301,3201,32086,00013,200
1990-06-271,3401,3401,3301,34091,00013,400
1990-06-261,3101,3801,3101,32084,00013,200
1990-06-251,3701,3701,3301,330109,00013,300
1990-06-221,3801,3901,3701,37028,00013,700
1990-06-211,3601,4201,3601,40089,00014,000
1990-06-201,3701,3801,3401,36089,00013,600
1990-06-191,3901,4201,3301,350115,00013,500
1990-06-181,4501,4501,3901,390173,00013,900
1990-06-151,4501,5101,4401,450114,00014,500
1990-06-141,4901,4901,4601,46067,00014,600
1990-06-131,5201,5301,4801,480137,00014,800
1990-06-121,4801,5301,4701,530276,00015,300
1990-06-111,4801,5501,4601,530260,00015,300
1990-06-081,4901,5201,4701,470137,00014,700
1990-06-071,4801,4801,4401,470176,00014,700
1990-06-061,5101,5201,4501,460105,00014,600
1990-06-051,5501,5501,5001,540327,00015,400
1990-06-041,5701,5801,5401,560181,00015,600
1990-06-011,5201,5801,5201,580478,00015,800
1990-05-311,4801,5201,4801,520413,00015,200
1990-05-301,4401,4701,4301,470179,00014,700
1990-05-291,4401,4601,4201,460144,00014,600
1990-05-281,4901,4901,4301,45084,00014,500
1990-05-251,4501,5101,4001,480432,00014,800
1990-05-241,4701,4701,4201,450230,00014,500
1990-05-231,3901,4601,3901,450371,00014,500
1990-05-221,2801,3901,2801,390360,00013,900
1990-05-211,2801,3001,2501,30053,00013,000
1990-05-181,3001,3501,2701,300127,00013,000
1990-05-171,3601,3601,2901,32048,00013,200
1990-05-161,3101,3801,3001,380330,00013,800
1990-05-151,2401,3301,2201,310241,00013,100
1990-05-141,2001,2701,1901,220300,00012,200
1990-05-111,0501,2201,0501,190383,00011,900
1990-05-101,0801,0801,0501,06096,00010,600
1990-05-091,0701,1001,0601,090146,00010,900
1990-05-081,0401,0701,0301,070144,00010,700
1990-05-0795199095199078,0009,900
1990-05-0293394993093575,0009,350
1990-05-0194295194294326,0009,430
1990-04-2797197195095153,0009,510
1990-04-2695697095696131,0009,610
1990-04-2597297295095587,0009,550
1990-04-241,0001,00096096124,0009,610
1990-04-231,0001,00099099012,0009,900
1990-04-201,0301,0409901,01087,00010,100
1990-04-191,0301,0501,0001,01089,00010,100
1990-04-181,0101,0109951,01036,00010,100
1990-04-171,0301,0401,0001,01045,00010,100
1990-04-161,0901,0901,0301,03024,00010,300
1990-04-131,0601,0901,0201,09055,00010,900
1990-04-121,1001,1001,0501,08044,00010,800
1990-04-111,1101,1301,1001,10050,00011,000
1990-04-101,0501,1001,0301,09096,00010,900
1990-04-06920965920965228,0009,650
1990-04-031,1901,2001,0701,08082,00010,800
1990-03-301,3401,4001,3001,330211,00013,300
1990-03-291,2701,3901,2501,360222,00013,600
1990-03-281,3101,3101,2101,25078,00012,500
1990-03-271,2601,3201,2501,290100,00012,900
1990-03-261,1601,2001,1201,200280,00012,000
1990-03-231,1801,2501,1801,22072,00012,200
1990-03-221,2001,2201,2001,200120,00012,000
1990-03-201,3501,3901,2801,280385,00012,800
1990-03-191,4001,4001,2801,350112,00013,500
1990-03-161,4501,4501,4001,40085,00014,000
1990-03-151,4401,4801,4301,430120,00014,300
1990-03-141,4301,4501,4301,43025,00014,300
1990-03-131,4501,5001,4301,50060,00015,000
1990-03-121,5001,5001,4301,45073,00014,500
1990-03-091,4801,4901,4601,480119,00014,800
1990-03-081,5001,5501,4701,55059,00015,500
1990-03-071,4901,5001,4701,48082,00014,800
1990-03-061,5301,5301,4801,48072,00014,800
1990-03-051,5401,5701,4901,490466,00014,900
1990-03-021,4901,5501,4901,51091,00015,100
1990-03-011,5801,6001,4901,500244,00015,000
1990-02-281,5401,6001,5301,590489,00015,900
1990-02-271,4601,5601,4401,550501,00015,500
1990-02-261,4601,4901,3601,380149,00013,800
1990-02-231,5001,5601,4801,480171,00014,800
1990-02-221,5301,5701,4901,500310,00015,000
1990-02-211,4801,5401,4801,510322,00015,100
1990-02-201,4801,4901,4801,49029,00014,900
1990-02-191,4701,5001,4701,49093,00014,900
1990-02-161,5001,5201,4901,520108,00015,200
1990-02-151,4901,5301,4901,49083,00014,900
1990-02-141,5001,5401,4901,54097,00015,400
1990-02-131,5101,5501,4901,55084,00015,500
1990-02-091,5101,5301,5001,510151,00015,100
1990-02-081,5301,5701,5001,510120,00015,100
1990-02-071,6101,6101,5301,530117,00015,300
1990-02-061,6101,6401,6101,620249,00016,200
1990-02-051,6301,6601,6101,640567,00016,400
1990-02-021,5601,6301,5501,630904,00016,300
1990-02-011,5701,6001,5501,590348,00015,900
1990-01-311,5001,5901,5001,570426,00015,700
1990-01-301,4801,5601,4501,530364,00015,300
1990-01-291,5301,5301,4501,46083,00014,600
1990-01-261,4901,5001,4501,50076,00015,000
1990-01-251,4701,5201,4501,450207,00014,500
1990-01-241,5201,5601,4901,49066,00014,900
1990-01-231,5301,5601,5101,51090,00015,100
1990-01-221,5301,5701,5001,57092,00015,700
1990-01-191,5701,6001,5301,530130,00015,300
1990-01-181,5501,6101,5101,600391,00016,000
1990-01-171,5301,5901,5201,540460,00015,400
1990-01-161,4701,5401,4201,520253,00015,200
1990-01-121,4901,4901,4201,450182,00014,500
1990-01-111,4401,4401,3501,410437,00014,100
1990-01-101,5001,5001,4401,44077,00014,400
1990-01-091,4501,4701,4401,460149,00014,600
1990-01-081,4901,5301,4401,440140,00014,400
1990-01-051,5401,5401,5101,52034,00015,200
1990-01-041,5501,5501,5101,54018,00015,400

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