7236 (株)ティラド の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 650 | 650 | 630 | 630 | 32,000 | 6,300 |
| 1991-12-27 | 640 | 645 | 626 | 630 | 36,000 | 6,300 |
| 1991-12-26 | 630 | 640 | 620 | 621 | 40,000 | 6,210 |
| 1991-12-25 | 654 | 655 | 641 | 655 | 41,000 | 6,550 |
| 1991-12-24 | 680 | 680 | 649 | 655 | 35,000 | 6,550 |
| 1991-12-20 | 680 | 680 | 660 | 670 | 98,000 | 6,700 |
| 1991-12-19 | 650 | 673 | 650 | 660 | 172,000 | 6,600 |
| 1991-12-18 | 668 | 668 | 650 | 650 | 149,000 | 6,500 |
| 1991-12-17 | 698 | 698 | 681 | 689 | 30,000 | 6,890 |
| 1991-12-16 | 710 | 718 | 698 | 698 | 43,000 | 6,980 |
| 1991-12-13 | 717 | 717 | 693 | 698 | 38,000 | 6,980 |
| 1991-12-12 | 645 | 695 | 645 | 687 | 55,000 | 6,870 |
| 1991-12-11 | 640 | 650 | 620 | 650 | 113,000 | 6,500 |
| 1991-12-10 | 660 | 660 | 640 | 651 | 19,000 | 6,510 |
| 1991-12-09 | 690 | 695 | 670 | 670 | 29,000 | 6,700 |
| 1991-12-06 | 690 | 700 | 680 | 700 | 19,000 | 7,000 |
| 1991-12-05 | 696 | 698 | 690 | 690 | 35,000 | 6,900 |
| 1991-12-04 | 660 | 690 | 660 | 690 | 46,000 | 6,900 |
| 1991-12-03 | 646 | 661 | 646 | 650 | 33,000 | 6,500 |
| 1991-12-02 | 660 | 660 | 646 | 646 | 27,000 | 6,460 |
| 1991-11-29 | 645 | 665 | 645 | 655 | 52,000 | 6,550 |
| 1991-11-28 | 690 | 690 | 635 | 642 | 89,000 | 6,420 |
| 1991-11-27 | 730 | 730 | 690 | 690 | 109,000 | 6,900 |
| 1991-11-26 | 730 | 730 | 720 | 720 | 38,000 | 7,200 |
| 1991-11-25 | 744 | 744 | 723 | 724 | 43,000 | 7,240 |
| 1991-11-22 | 736 | 740 | 730 | 734 | 107,000 | 7,340 |
| 1991-11-21 | 750 | 760 | 730 | 735 | 68,000 | 7,350 |
| 1991-11-20 | 750 | 752 | 730 | 734 | 99,000 | 7,340 |
| 1991-11-19 | 750 | 790 | 750 | 750 | 259,000 | 7,500 |
| 1991-11-18 | 767 | 777 | 740 | 740 | 226,000 | 7,400 |
| 1991-11-15 | 801 | 815 | 797 | 797 | 193,000 | 7,970 |
| 1991-11-14 | 838 | 838 | 801 | 801 | 150,000 | 8,010 |
| 1991-11-13 | 852 | 853 | 826 | 838 | 234,000 | 8,380 |
| 1991-11-12 | 849 | 866 | 848 | 850 | 386,000 | 8,500 |
| 1991-11-11 | 862 | 862 | 847 | 850 | 311,000 | 8,500 |
| 1991-11-08 | 921 | 922 | 872 | 872 | 1,082,000 | 8,720 |
| 1991-11-07 | 871 | 913 | 859 | 913 | 1,505,000 | 9,130 |
| 1991-11-06 | 835 | 875 | 835 | 856 | 326,000 | 8,560 |
| 1991-11-05 | 851 | 851 | 836 | 845 | 204,000 | 8,450 |
| 1991-11-01 | 879 | 879 | 840 | 846 | 450,000 | 8,460 |
| 1991-10-31 | 855 | 872 | 850 | 870 | 874,000 | 8,700 |
| 1991-10-30 | 780 | 856 | 780 | 845 | 1,442,000 | 8,450 |
| 1991-10-29 | 810 | 817 | 782 | 784 | 288,000 | 7,840 |
| 1991-10-28 | 840 | 840 | 802 | 802 | 468,000 | 8,020 |
| 1991-10-25 | 809 | 830 | 802 | 825 | 1,078,000 | 8,250 |
| 1991-10-24 | 755 | 811 | 755 | 776 | 1,491,000 | 7,760 |
| 1991-10-23 | 730 | 759 | 721 | 750 | 826,000 | 7,500 |
| 1991-10-22 | 690 | 738 | 681 | 720 | 482,000 | 7,200 |
| 1991-10-21 | 685 | 710 | 675 | 700 | 294,000 | 7,000 |
| 1991-10-18 | 640 | 680 | 635 | 675 | 185,000 | 6,750 |
| 1991-10-17 | 606 | 639 | 606 | 639 | 61,000 | 6,390 |
| 1991-10-16 | 620 | 620 | 605 | 615 | 69,000 | 6,150 |
| 1991-10-15 | 640 | 640 | 610 | 610 | 71,000 | 6,100 |
| 1991-10-14 | 640 | 645 | 630 | 630 | 19,000 | 6,300 |
| 1991-10-11 | 680 | 680 | 640 | 640 | 123,000 | 6,400 |
| 1991-10-09 | 665 | 680 | 655 | 665 | 377,000 | 6,650 |
| 1991-10-08 | 601 | 674 | 601 | 655 | 450,000 | 6,550 |
| 1991-10-07 | 602 | 605 | 600 | 605 | 240,000 | 6,050 |
| 1991-10-04 | 616 | 616 | 595 | 605 | 83,000 | 6,050 |
| 1991-10-03 | 586 | 617 | 586 | 606 | 145,000 | 6,060 |
| 1991-10-02 | 585 | 595 | 581 | 583 | 85,000 | 5,830 |
| 1991-10-01 | 565 | 575 | 563 | 575 | 30,000 | 5,750 |
| 1991-09-30 | 560 | 565 | 560 | 562 | 25,000 | 5,620 |
| 1991-09-27 | 580 | 580 | 556 | 559 | 83,000 | 5,590 |
| 1991-09-26 | 578 | 578 | 570 | 573 | 26,000 | 5,730 |
| 1991-09-25 | 578 | 578 | 550 | 550 | 109,000 | 5,500 |
| 1991-09-24 | 588 | 588 | 571 | 571 | 48,000 | 5,710 |
| 1991-09-20 | 585 | 590 | 565 | 568 | 58,000 | 5,680 |
| 1991-09-19 | 584 | 590 | 580 | 580 | 79,000 | 5,800 |
| 1991-09-18 | 598 | 598 | 575 | 575 | 95,000 | 5,750 |
| 1991-09-17 | 584 | 590 | 580 | 590 | 84,000 | 5,900 |
| 1991-09-13 | 552 | 569 | 550 | 569 | 85,000 | 5,690 |
| 1991-09-12 | 574 | 583 | 542 | 542 | 126,000 | 5,420 |
| 1991-09-11 | 555 | 573 | 531 | 573 | 150,000 | 5,730 |
| 1991-09-10 | 572 | 572 | 555 | 555 | 33,000 | 5,550 |
| 1991-09-09 | 575 | 575 | 565 | 573 | 32,000 | 5,730 |
| 1991-09-06 | 575 | 575 | 556 | 562 | 139,000 | 5,620 |
| 1991-09-05 | 541 | 570 | 536 | 565 | 192,000 | 5,650 |
| 1991-09-04 | 510 | 530 | 510 | 530 | 258,000 | 5,300 |
| 1991-09-03 | 549 | 549 | 520 | 520 | 48,000 | 5,200 |
| 1991-09-02 | 532 | 541 | 530 | 541 | 22,000 | 5,410 |
| 1991-08-30 | 510 | 530 | 501 | 530 | 50,000 | 5,300 |
| 1991-08-29 | 501 | 510 | 500 | 510 | 77,000 | 5,100 |
| 1991-08-28 | 502 | 510 | 500 | 500 | 45,000 | 5,000 |
| 1991-08-27 | 510 | 520 | 501 | 501 | 10,000 | 5,010 |
| 1991-08-26 | 521 | 521 | 502 | 502 | 33,000 | 5,020 |
| 1991-08-23 | 540 | 540 | 511 | 511 | 33,000 | 5,110 |
| 1991-08-22 | 550 | 550 | 548 | 550 | 71,000 | 5,500 |
| 1991-08-21 | 539 | 539 | 530 | 530 | 43,000 | 5,300 |
| 1991-08-20 | 500 | 500 | 490 | 498 | 114,000 | 4,980 |
| 1991-08-19 | 556 | 556 | 530 | 530 | 24,000 | 5,300 |
| 1991-08-16 | 570 | 570 | 555 | 555 | 29,000 | 5,550 |
| 1991-08-15 | 555 | 560 | 555 | 558 | 66,000 | 5,580 |
| 1991-08-14 | 550 | 560 | 550 | 555 | 30,000 | 5,550 |
| 1991-08-13 | 570 | 570 | 555 | 555 | 34,000 | 5,550 |
| 1991-08-12 | 572 | 572 | 570 | 570 | 26,000 | 5,700 |
| 1991-08-09 | 610 | 610 | 600 | 600 | 14,000 | 6,000 |
| 1991-08-08 | 610 | 610 | 606 | 610 | 14,000 | 6,100 |
| 1991-08-07 | 625 | 625 | 611 | 611 | 10,000 | 6,110 |
| 1991-08-06 | 645 | 645 | 615 | 615 | 72,000 | 6,150 |
| 1991-08-05 | 625 | 635 | 625 | 635 | 16,000 | 6,350 |
| 1991-08-02 | 648 | 648 | 620 | 620 | 10,000 | 6,200 |
| 1991-08-01 | 650 | 650 | 645 | 645 | 16,000 | 6,450 |
| 1991-07-31 | 645 | 648 | 645 | 646 | 31,000 | 6,460 |
| 1991-07-30 | 640 | 650 | 630 | 630 | 10,000 | 6,300 |
| 1991-07-29 | 632 | 640 | 621 | 640 | 23,000 | 6,400 |
| 1991-07-26 | 625 | 625 | 616 | 622 | 22,000 | 6,220 |
| 1991-07-25 | 630 | 630 | 625 | 625 | 11,000 | 6,250 |
| 1991-07-24 | 611 | 611 | 610 | 610 | 6,000 | 6,100 |
| 1991-07-23 | 610 | 610 | 601 | 601 | 25,000 | 6,010 |
| 1991-07-22 | 618 | 620 | 618 | 618 | 20,000 | 6,180 |
| 1991-07-19 | 606 | 616 | 606 | 608 | 23,000 | 6,080 |
| 1991-07-18 | 630 | 630 | 602 | 605 | 15,000 | 6,050 |
| 1991-07-17 | 640 | 640 | 620 | 620 | 13,000 | 6,200 |
| 1991-07-16 | 655 | 660 | 630 | 630 | 35,000 | 6,300 |
| 1991-07-15 | 647 | 650 | 647 | 650 | 27,000 | 6,500 |
| 1991-07-12 | 629 | 647 | 629 | 647 | 12,000 | 6,470 |
| 1991-07-11 | 629 | 630 | 629 | 629 | 7,000 | 6,290 |
| 1991-07-10 | 615 | 629 | 615 | 629 | 19,000 | 6,290 |
| 1991-07-09 | 580 | 580 | 555 | 575 | 96,000 | 5,750 |
| 1991-07-08 | 625 | 625 | 580 | 580 | 49,000 | 5,800 |
| 1991-07-05 | 631 | 638 | 615 | 615 | 63,000 | 6,150 |
| 1991-07-04 | 640 | 650 | 631 | 638 | 45,000 | 6,380 |
| 1991-07-03 | 688 | 688 | 661 | 661 | 23,000 | 6,610 |
| 1991-07-02 | 692 | 692 | 680 | 690 | 20,000 | 6,900 |
| 1991-07-01 | 692 | 696 | 692 | 692 | 15,000 | 6,920 |
| 1991-06-28 | 685 | 685 | 671 | 672 | 30,000 | 6,720 |
| 1991-06-27 | 687 | 688 | 685 | 685 | 28,000 | 6,850 |
| 1991-06-26 | 698 | 698 | 688 | 688 | 33,000 | 6,880 |
| 1991-06-25 | 704 | 704 | 670 | 675 | 49,000 | 6,750 |
| 1991-06-24 | 705 | 705 | 685 | 685 | 73,000 | 6,850 |
| 1991-06-21 | 700 | 700 | 680 | 685 | 61,000 | 6,850 |
| 1991-06-20 | 697 | 701 | 685 | 696 | 52,000 | 6,960 |
| 1991-06-19 | 715 | 715 | 695 | 695 | 53,000 | 6,950 |
| 1991-06-18 | 750 | 750 | 730 | 730 | 12,000 | 7,300 |
| 1991-06-17 | 735 | 735 | 726 | 730 | 26,000 | 7,300 |
| 1991-06-14 | 740 | 740 | 720 | 720 | 80,000 | 7,200 |
| 1991-06-13 | 735 | 735 | 727 | 730 | 9,000 | 7,300 |
| 1991-06-12 | 748 | 748 | 725 | 726 | 21,000 | 7,260 |
| 1991-06-11 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1991-06-10 | 752 | 760 | 735 | 750 | 21,000 | 7,500 |
| 1991-06-07 | 770 | 770 | 752 | 752 | 29,000 | 7,520 |
| 1991-06-06 | 785 | 785 | 770 | 770 | 37,000 | 7,700 |
| 1991-06-05 | 761 | 780 | 761 | 780 | 11,000 | 7,800 |
| 1991-06-04 | 770 | 780 | 769 | 770 | 19,000 | 7,700 |
| 1991-06-03 | 780 | 780 | 760 | 760 | 36,000 | 7,600 |
| 1991-05-31 | 756 | 762 | 756 | 760 | 31,000 | 7,600 |
| 1991-05-30 | 763 | 763 | 754 | 755 | 24,000 | 7,550 |
| 1991-05-29 | 755 | 760 | 753 | 753 | 55,000 | 7,530 |
| 1991-05-28 | 778 | 778 | 754 | 755 | 50,000 | 7,550 |
| 1991-05-27 | 790 | 790 | 768 | 768 | 41,000 | 7,680 |
| 1991-05-24 | 783 | 784 | 780 | 780 | 24,000 | 7,800 |
| 1991-05-23 | 785 | 785 | 780 | 780 | 13,000 | 7,800 |
| 1991-05-22 | 780 | 790 | 780 | 780 | 53,000 | 7,800 |
| 1991-05-21 | 770 | 780 | 766 | 770 | 34,000 | 7,700 |
| 1991-05-20 | 800 | 800 | 780 | 780 | 30,000 | 7,800 |
| 1991-05-17 | 796 | 797 | 791 | 791 | 15,000 | 7,910 |
| 1991-05-16 | 790 | 795 | 790 | 791 | 21,000 | 7,910 |
| 1991-05-15 | 798 | 800 | 795 | 795 | 32,000 | 7,950 |
| 1991-05-14 | 815 | 815 | 795 | 795 | 29,000 | 7,950 |
| 1991-05-13 | 817 | 817 | 812 | 815 | 43,000 | 8,150 |
| 1991-05-10 | 817 | 817 | 810 | 810 | 23,000 | 8,100 |
| 1991-05-09 | 830 | 830 | 815 | 815 | 271,000 | 8,150 |
| 1991-05-08 | 830 | 830 | 815 | 830 | 17,000 | 8,300 |
| 1991-05-07 | 822 | 822 | 815 | 815 | 60,000 | 8,150 |
| 1991-05-02 | 816 | 820 | 811 | 815 | 274,000 | 8,150 |
| 1991-05-01 | 781 | 811 | 780 | 811 | 68,000 | 8,110 |
| 1991-04-30 | 809 | 809 | 770 | 773 | 194,000 | 7,730 |
| 1991-04-26 | 815 | 815 | 807 | 810 | 271,000 | 8,100 |
| 1991-04-25 | 830 | 832 | 806 | 806 | 69,000 | 8,060 |
| 1991-04-24 | 833 | 835 | 820 | 830 | 56,000 | 8,300 |
| 1991-04-23 | 833 | 833 | 832 | 833 | 40,000 | 8,330 |
| 1991-04-22 | 840 | 880 | 839 | 870 | 121,000 | 8,700 |
| 1991-04-19 | 842 | 850 | 835 | 840 | 64,000 | 8,400 |
| 1991-04-18 | 855 | 860 | 851 | 851 | 35,000 | 8,510 |
| 1991-04-17 | 856 | 858 | 855 | 855 | 27,000 | 8,550 |
| 1991-04-16 | 853 | 855 | 852 | 855 | 58,000 | 8,550 |
| 1991-04-15 | 855 | 865 | 852 | 852 | 57,000 | 8,520 |
| 1991-04-12 | 850 | 855 | 841 | 850 | 25,000 | 8,500 |
| 1991-04-11 | 846 | 847 | 840 | 840 | 41,000 | 8,400 |
| 1991-04-10 | 842 | 855 | 840 | 840 | 55,000 | 8,400 |
| 1991-04-09 | 860 | 860 | 841 | 841 | 80,000 | 8,410 |
| 1991-04-08 | 847 | 854 | 845 | 850 | 108,000 | 8,500 |
| 1991-04-05 | 850 | 850 | 845 | 846 | 41,000 | 8,460 |
| 1991-04-04 | 865 | 865 | 840 | 840 | 18,000 | 8,400 |
| 1991-04-03 | 852 | 865 | 845 | 865 | 88,000 | 8,650 |
| 1991-04-02 | 865 | 865 | 842 | 842 | 34,000 | 8,420 |
| 1991-04-01 | 885 | 885 | 880 | 880 | 23,000 | 8,800 |
| 1991-03-29 | 860 | 891 | 846 | 883 | 79,000 | 8,830 |
| 1991-03-28 | 840 | 860 | 840 | 860 | 27,000 | 8,600 |
| 1991-03-27 | 843 | 844 | 832 | 840 | 15,000 | 8,400 |
| 1991-03-26 | 839 | 843 | 832 | 843 | 46,000 | 8,430 |
| 1991-03-25 | 850 | 850 | 830 | 832 | 214,000 | 8,320 |
| 1991-03-22 | 860 | 880 | 840 | 840 | 57,000 | 8,400 |
| 1991-03-20 | 883 | 900 | 870 | 870 | 56,000 | 8,700 |
| 1991-03-19 | 905 | 905 | 892 | 903 | 149,000 | 9,030 |
| 1991-03-18 | 920 | 920 | 900 | 910 | 50,000 | 9,100 |
| 1991-03-15 | 900 | 917 | 900 | 910 | 124,000 | 9,100 |
| 1991-03-14 | 919 | 919 | 895 | 900 | 62,000 | 9,000 |
| 1991-03-13 | 920 | 920 | 905 | 919 | 100,000 | 9,190 |
| 1991-03-12 | 920 | 924 | 901 | 920 | 249,000 | 9,200 |
| 1991-03-11 | 900 | 915 | 890 | 910 | 248,000 | 9,100 |
| 1991-03-08 | 870 | 885 | 866 | 885 | 211,000 | 8,850 |
| 1991-03-07 | 865 | 870 | 860 | 861 | 79,000 | 8,610 |
| 1991-03-06 | 865 | 870 | 853 | 853 | 109,000 | 8,530 |
| 1991-03-05 | 859 | 870 | 850 | 860 | 107,000 | 8,600 |
| 1991-03-04 | 894 | 898 | 860 | 860 | 144,000 | 8,600 |
| 1991-03-01 | 868 | 900 | 868 | 874 | 362,000 | 8,740 |
| 1991-02-28 | 850 | 870 | 850 | 858 | 80,000 | 8,580 |
| 1991-02-27 | 858 | 858 | 850 | 855 | 27,000 | 8,550 |
| 1991-02-26 | 870 | 880 | 859 | 859 | 103,000 | 8,590 |
| 1991-02-25 | 850 | 860 | 850 | 856 | 30,000 | 8,560 |
| 1991-02-22 | 870 | 880 | 851 | 852 | 42,000 | 8,520 |
| 1991-02-21 | 888 | 888 | 870 | 880 | 33,000 | 8,800 |
| 1991-02-20 | 870 | 888 | 870 | 888 | 46,000 | 8,880 |
| 1991-02-19 | 900 | 900 | 870 | 870 | 86,000 | 8,700 |
| 1991-02-18 | 880 | 900 | 870 | 900 | 211,000 | 9,000 |
| 1991-02-15 | 879 | 879 | 850 | 851 | 81,000 | 8,510 |
| 1991-02-14 | 831 | 881 | 830 | 870 | 174,000 | 8,700 |
| 1991-02-13 | 820 | 821 | 810 | 821 | 115,000 | 8,210 |
| 1991-02-12 | 835 | 835 | 821 | 821 | 34,000 | 8,210 |
| 1991-02-08 | 760 | 800 | 759 | 785 | 133,000 | 7,850 |
| 1991-02-07 | 770 | 780 | 750 | 750 | 42,000 | 7,500 |
| 1991-02-06 | 745 | 765 | 740 | 750 | 51,000 | 7,500 |
| 1991-02-05 | 714 | 735 | 714 | 735 | 44,000 | 7,350 |
| 1991-02-04 | 715 | 725 | 710 | 710 | 55,000 | 7,100 |
| 1991-02-01 | 735 | 735 | 700 | 700 | 31,000 | 7,000 |
| 1991-01-31 | 740 | 750 | 730 | 735 | 46,000 | 7,350 |
| 1991-01-30 | 720 | 760 | 720 | 760 | 20,000 | 7,600 |
| 1991-01-29 | 695 | 719 | 695 | 719 | 61,000 | 7,190 |
| 1991-01-28 | 706 | 706 | 694 | 705 | 43,000 | 7,050 |
| 1991-01-25 | 740 | 750 | 735 | 735 | 58,000 | 7,350 |
| 1991-01-24 | 771 | 771 | 743 | 750 | 46,000 | 7,500 |
| 1991-01-23 | 799 | 799 | 799 | 799 | 17,000 | 7,990 |
| 1991-01-22 | 825 | 830 | 825 | 829 | 18,000 | 8,290 |
| 1991-01-21 | 830 | 836 | 830 | 835 | 215,000 | 8,350 |
| 1991-01-18 | 875 | 875 | 849 | 850 | 40,000 | 8,500 |
| 1991-01-17 | 860 | 876 | 840 | 865 | 80,000 | 8,650 |
| 1991-01-16 | 900 | 900 | 886 | 886 | 50,000 | 8,860 |
| 1991-01-14 | 900 | 910 | 898 | 905 | 87,000 | 9,050 |
| 1991-01-11 | 908 | 908 | 899 | 900 | 51,000 | 9,000 |
| 1991-01-10 | 912 | 913 | 898 | 912 | 160,000 | 9,120 |
| 1991-01-09 | 910 | 918 | 904 | 914 | 49,000 | 9,140 |
| 1991-01-08 | 910 | 920 | 909 | 920 | 60,000 | 9,200 |
| 1991-01-07 | 921 | 940 | 920 | 940 | 45,000 | 9,400 |
| 1991-01-04 | 920 | 931 | 919 | 931 | 28,000 | 9,310 |
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
