7236 (株)ティラド の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 411 | 411 | 401 | 401 | 15,000 | 4,010 |
| 1992-12-29 | 400 | 414 | 400 | 414 | 48,000 | 4,140 |
| 1992-12-28 | 410 | 415 | 401 | 401 | 62,000 | 4,010 |
| 1992-12-25 | 410 | 410 | 405 | 405 | 68,000 | 4,050 |
| 1992-12-24 | 414 | 414 | 405 | 410 | 95,000 | 4,100 |
| 1992-12-22 | 428 | 428 | 405 | 405 | 56,000 | 4,050 |
| 1992-12-21 | 414 | 428 | 405 | 428 | 126,000 | 4,280 |
| 1992-12-18 | 416 | 416 | 407 | 407 | 78,000 | 4,070 |
| 1992-12-17 | 419 | 419 | 406 | 406 | 52,000 | 4,060 |
| 1992-12-16 | 410 | 420 | 405 | 405 | 45,000 | 4,050 |
| 1992-12-15 | 425 | 425 | 407 | 410 | 110,000 | 4,100 |
| 1992-12-14 | 438 | 438 | 430 | 430 | 25,000 | 4,300 |
| 1992-12-11 | 424 | 444 | 415 | 439 | 183,000 | 4,390 |
| 1992-12-10 | 425 | 428 | 415 | 420 | 87,000 | 4,200 |
| 1992-12-09 | 405 | 420 | 405 | 420 | 76,000 | 4,200 |
| 1992-12-08 | 403 | 413 | 403 | 410 | 44,000 | 4,100 |
| 1992-12-07 | 415 | 415 | 401 | 404 | 70,000 | 4,040 |
| 1992-12-04 | 418 | 425 | 415 | 420 | 112,000 | 4,200 |
| 1992-12-03 | 425 | 430 | 418 | 418 | 112,000 | 4,180 |
| 1992-12-02 | 420 | 435 | 420 | 430 | 69,000 | 4,300 |
| 1992-12-01 | 445 | 445 | 430 | 430 | 84,000 | 4,300 |
| 1992-11-30 | 454 | 458 | 441 | 445 | 89,000 | 4,450 |
| 1992-11-27 | 441 | 455 | 440 | 450 | 179,000 | 4,500 |
| 1992-11-26 | 447 | 460 | 436 | 445 | 569,000 | 4,450 |
| 1992-11-25 | 440 | 449 | 435 | 437 | 402,000 | 4,370 |
| 1992-11-24 | 430 | 441 | 427 | 430 | 513,000 | 4,300 |
| 1992-11-20 | 400 | 410 | 391 | 410 | 165,000 | 4,100 |
| 1992-11-19 | 404 | 407 | 387 | 400 | 217,000 | 4,000 |
| 1992-11-18 | 404 | 414 | 400 | 404 | 126,000 | 4,040 |
| 1992-11-17 | 398 | 404 | 398 | 402 | 87,000 | 4,020 |
| 1992-11-16 | 424 | 424 | 402 | 410 | 241,000 | 4,100 |
| 1992-11-13 | 401 | 425 | 399 | 425 | 617,000 | 4,250 |
| 1992-11-12 | 394 | 400 | 381 | 399 | 224,000 | 3,990 |
| 1992-11-11 | 419 | 429 | 394 | 394 | 904,000 | 3,940 |
| 1992-11-10 | 387 | 410 | 383 | 409 | 887,000 | 4,090 |
| 1992-11-09 | 385 | 390 | 372 | 382 | 213,000 | 3,820 |
| 1992-11-06 | 359 | 370 | 343 | 370 | 136,000 | 3,700 |
| 1992-11-05 | 341 | 360 | 341 | 358 | 40,000 | 3,580 |
| 1992-11-04 | 337 | 341 | 337 | 341 | 22,000 | 3,410 |
| 1992-11-02 | 347 | 347 | 340 | 342 | 27,000 | 3,420 |
| 1992-10-30 | 360 | 360 | 340 | 342 | 63,000 | 3,420 |
| 1992-10-29 | 361 | 361 | 360 | 361 | 18,000 | 3,610 |
| 1992-10-28 | 374 | 376 | 361 | 361 | 30,000 | 3,610 |
| 1992-10-27 | 357 | 360 | 357 | 359 | 7,000 | 3,590 |
| 1992-10-26 | 378 | 378 | 356 | 356 | 43,000 | 3,560 |
| 1992-10-23 | 355 | 365 | 355 | 365 | 34,000 | 3,650 |
| 1992-10-22 | 362 | 362 | 360 | 360 | 13,000 | 3,600 |
| 1992-10-21 | 370 | 370 | 360 | 360 | 11,000 | 3,600 |
| 1992-10-20 | 372 | 372 | 370 | 370 | 17,000 | 3,700 |
| 1992-10-19 | 380 | 390 | 380 | 380 | 53,000 | 3,800 |
| 1992-10-16 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-10-15 | 389 | 389 | 376 | 376 | 26,000 | 3,760 |
| 1992-10-14 | 389 | 390 | 389 | 389 | 10,000 | 3,890 |
| 1992-10-13 | 375 | 375 | 375 | 375 | 7,000 | 3,750 |
| 1992-10-12 | 366 | 370 | 366 | 370 | 4,000 | 3,700 |
| 1992-10-09 | 371 | 374 | 370 | 371 | 12,000 | 3,710 |
| 1992-10-08 | 385 | 385 | 371 | 371 | 35,000 | 3,710 |
| 1992-10-07 | 390 | 390 | 388 | 390 | 31,000 | 3,900 |
| 1992-10-06 | 390 | 390 | 390 | 390 | 27,000 | 3,900 |
| 1992-10-05 | 384 | 390 | 384 | 390 | 33,000 | 3,900 |
| 1992-10-02 | 384 | 384 | 384 | 384 | 19,000 | 3,840 |
| 1992-10-01 | 384 | 384 | 384 | 384 | 22,000 | 3,840 |
| 1992-09-30 | 399 | 399 | 397 | 397 | 15,000 | 3,970 |
| 1992-09-29 | 400 | 400 | 399 | 399 | 7,000 | 3,990 |
| 1992-09-28 | 400 | 400 | 390 | 400 | 36,000 | 4,000 |
| 1992-09-25 | 391 | 400 | 391 | 400 | 65,000 | 4,000 |
| 1992-09-24 | 400 | 400 | 390 | 390 | 34,000 | 3,900 |
| 1992-09-22 | 385 | 390 | 385 | 390 | 11,000 | 3,900 |
| 1992-09-21 | 395 | 395 | 385 | 385 | 15,000 | 3,850 |
| 1992-09-18 | 390 | 395 | 385 | 385 | 27,000 | 3,850 |
| 1992-09-17 | 394 | 394 | 390 | 390 | 13,000 | 3,900 |
| 1992-09-16 | 400 | 400 | 393 | 393 | 21,000 | 3,930 |
| 1992-09-14 | 400 | 400 | 398 | 398 | 17,000 | 3,980 |
| 1992-09-11 | 399 | 400 | 390 | 390 | 76,000 | 3,900 |
| 1992-09-10 | 396 | 400 | 390 | 390 | 47,000 | 3,900 |
| 1992-09-09 | 385 | 385 | 376 | 376 | 12,000 | 3,760 |
| 1992-09-08 | 395 | 395 | 380 | 380 | 34,000 | 3,800 |
| 1992-09-07 | 400 | 400 | 392 | 392 | 17,000 | 3,920 |
| 1992-09-04 | 382 | 400 | 382 | 390 | 50,000 | 3,900 |
| 1992-09-03 | 378 | 380 | 375 | 377 | 62,000 | 3,770 |
| 1992-09-02 | 377 | 382 | 377 | 379 | 27,000 | 3,790 |
| 1992-09-01 | 390 | 395 | 375 | 375 | 57,000 | 3,750 |
| 1992-08-31 | 410 | 419 | 397 | 400 | 40,000 | 4,000 |
| 1992-08-28 | 390 | 420 | 386 | 418 | 73,000 | 4,180 |
| 1992-08-27 | 360 | 389 | 360 | 389 | 72,000 | 3,890 |
| 1992-08-26 | 370 | 379 | 370 | 370 | 38,000 | 3,700 |
| 1992-08-25 | 371 | 374 | 365 | 370 | 60,000 | 3,700 |
| 1992-08-24 | 355 | 370 | 355 | 370 | 94,000 | 3,700 |
| 1992-08-21 | 336 | 354 | 336 | 350 | 87,000 | 3,500 |
| 1992-08-20 | 315 | 335 | 315 | 335 | 35,000 | 3,350 |
| 1992-08-19 | 315 | 317 | 306 | 315 | 62,000 | 3,150 |
| 1992-08-18 | 307 | 307 | 306 | 306 | 80,000 | 3,060 |
| 1992-08-17 | 301 | 320 | 301 | 306 | 17,000 | 3,060 |
| 1992-08-14 | 282 | 295 | 282 | 293 | 27,000 | 2,930 |
| 1992-08-13 | 280 | 285 | 270 | 282 | 86,000 | 2,820 |
| 1992-08-12 | 290 | 300 | 270 | 270 | 41,000 | 2,700 |
| 1992-08-11 | 300 | 305 | 290 | 290 | 45,000 | 2,900 |
| 1992-08-10 | 322 | 322 | 297 | 297 | 33,000 | 2,970 |
| 1992-08-07 | 342 | 342 | 320 | 322 | 27,000 | 3,220 |
| 1992-08-06 | 355 | 355 | 341 | 341 | 18,000 | 3,410 |
| 1992-08-05 | 341 | 350 | 341 | 350 | 26,000 | 3,500 |
| 1992-08-04 | 350 | 350 | 340 | 341 | 45,000 | 3,410 |
| 1992-08-03 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 1992-07-31 | 365 | 369 | 365 | 369 | 8,000 | 3,690 |
| 1992-07-30 | 346 | 350 | 343 | 345 | 68,000 | 3,450 |
| 1992-07-29 | 375 | 375 | 345 | 345 | 59,000 | 3,450 |
| 1992-07-28 | 391 | 391 | 375 | 375 | 54,000 | 3,750 |
| 1992-07-27 | 410 | 410 | 381 | 381 | 40,000 | 3,810 |
| 1992-07-24 | 391 | 395 | 381 | 395 | 43,000 | 3,950 |
| 1992-07-23 | 371 | 395 | 371 | 395 | 94,000 | 3,950 |
| 1992-07-22 | 390 | 390 | 381 | 381 | 40,000 | 3,810 |
| 1992-07-21 | 398 | 410 | 398 | 410 | 30,000 | 4,100 |
| 1992-07-20 | 420 | 420 | 398 | 410 | 41,000 | 4,100 |
| 1992-07-17 | 435 | 435 | 420 | 420 | 22,000 | 4,200 |
| 1992-07-16 | 445 | 445 | 432 | 432 | 14,000 | 4,320 |
| 1992-07-15 | 440 | 455 | 440 | 445 | 40,000 | 4,450 |
| 1992-07-14 | 440 | 440 | 435 | 440 | 12,000 | 4,400 |
| 1992-07-13 | 433 | 440 | 433 | 440 | 10,000 | 4,400 |
| 1992-07-10 | 444 | 444 | 434 | 434 | 13,000 | 4,340 |
| 1992-07-08 | 431 | 431 | 414 | 414 | 16,000 | 4,140 |
| 1992-07-07 | 440 | 440 | 435 | 435 | 26,000 | 4,350 |
| 1992-07-06 | 430 | 440 | 430 | 440 | 14,000 | 4,400 |
| 1992-07-03 | 431 | 441 | 431 | 432 | 20,000 | 4,320 |
| 1992-07-02 | 415 | 420 | 412 | 420 | 33,000 | 4,200 |
| 1992-07-01 | 395 | 405 | 390 | 405 | 50,000 | 4,050 |
| 1992-06-30 | 400 | 406 | 400 | 400 | 15,000 | 4,000 |
| 1992-06-29 | 410 | 410 | 390 | 400 | 49,000 | 4,000 |
| 1992-06-26 | 414 | 414 | 405 | 405 | 22,000 | 4,050 |
| 1992-06-25 | 415 | 415 | 405 | 405 | 33,000 | 4,050 |
| 1992-06-24 | 410 | 414 | 410 | 410 | 26,000 | 4,100 |
| 1992-06-23 | 393 | 410 | 393 | 410 | 16,000 | 4,100 |
| 1992-06-22 | 410 | 410 | 392 | 392 | 61,000 | 3,920 |
| 1992-06-19 | 391 | 401 | 391 | 400 | 35,000 | 4,000 |
| 1992-06-18 | 400 | 400 | 390 | 390 | 55,000 | 3,900 |
| 1992-06-17 | 425 | 425 | 402 | 402 | 39,000 | 4,020 |
| 1992-06-16 | 435 | 435 | 420 | 420 | 26,000 | 4,200 |
| 1992-06-15 | 450 | 451 | 435 | 435 | 23,000 | 4,350 |
| 1992-06-12 | 465 | 470 | 455 | 455 | 31,000 | 4,550 |
| 1992-06-11 | 446 | 451 | 446 | 448 | 28,000 | 4,480 |
| 1992-06-10 | 441 | 451 | 441 | 451 | 11,000 | 4,510 |
| 1992-06-09 | 438 | 440 | 438 | 438 | 18,000 | 4,380 |
| 1992-06-08 | 450 | 450 | 436 | 436 | 9,000 | 4,360 |
| 1992-06-05 | 470 | 470 | 451 | 452 | 20,000 | 4,520 |
| 1992-06-04 | 470 | 470 | 466 | 466 | 8,000 | 4,660 |
| 1992-06-03 | 477 | 477 | 470 | 470 | 24,000 | 4,700 |
| 1992-06-02 | 466 | 475 | 466 | 475 | 32,000 | 4,750 |
| 1992-06-01 | 466 | 469 | 466 | 466 | 20,000 | 4,660 |
| 1992-05-29 | 462 | 470 | 462 | 469 | 13,000 | 4,690 |
| 1992-05-28 | 461 | 465 | 461 | 461 | 45,000 | 4,610 |
| 1992-05-27 | 465 | 470 | 451 | 451 | 28,000 | 4,510 |
| 1992-05-26 | 470 | 475 | 465 | 465 | 20,000 | 4,650 |
| 1992-05-25 | 480 | 480 | 470 | 470 | 12,000 | 4,700 |
| 1992-05-22 | 476 | 476 | 465 | 470 | 17,000 | 4,700 |
| 1992-05-21 | 478 | 480 | 471 | 471 | 79,000 | 4,710 |
| 1992-05-20 | 487 | 488 | 476 | 476 | 35,000 | 4,760 |
| 1992-05-19 | 492 | 501 | 491 | 493 | 70,000 | 4,930 |
| 1992-05-18 | 485 | 490 | 483 | 490 | 19,000 | 4,900 |
| 1992-05-15 | 490 | 491 | 480 | 480 | 70,000 | 4,800 |
| 1992-05-14 | 505 | 520 | 500 | 500 | 69,000 | 5,000 |
| 1992-05-13 | 514 | 515 | 485 | 500 | 137,000 | 5,000 |
| 1992-05-12 | 515 | 528 | 512 | 515 | 197,000 | 5,150 |
| 1992-05-11 | 506 | 512 | 500 | 512 | 129,000 | 5,120 |
| 1992-05-08 | 503 | 510 | 496 | 500 | 299,000 | 5,000 |
| 1992-05-07 | 474 | 505 | 465 | 504 | 563,000 | 5,040 |
| 1992-05-06 | 440 | 470 | 436 | 469 | 431,000 | 4,690 |
| 1992-05-01 | 410 | 440 | 408 | 430 | 143,000 | 4,300 |
| 1992-04-30 | 424 | 425 | 405 | 405 | 299,000 | 4,050 |
| 1992-04-28 | 410 | 429 | 400 | 425 | 268,000 | 4,250 |
| 1992-04-27 | 410 | 410 | 400 | 405 | 63,000 | 4,050 |
| 1992-04-24 | 415 | 415 | 401 | 403 | 143,000 | 4,030 |
| 1992-04-23 | 400 | 411 | 400 | 411 | 70,000 | 4,110 |
| 1992-04-22 | 400 | 405 | 399 | 400 | 57,000 | 4,000 |
| 1992-04-21 | 399 | 415 | 399 | 400 | 57,000 | 4,000 |
| 1992-04-20 | 410 | 410 | 399 | 399 | 32,000 | 3,990 |
| 1992-04-17 | 430 | 430 | 420 | 420 | 19,000 | 4,200 |
| 1992-04-16 | 415 | 460 | 415 | 450 | 56,000 | 4,500 |
| 1992-04-15 | 395 | 415 | 393 | 412 | 48,000 | 4,120 |
| 1992-04-14 | 399 | 399 | 385 | 390 | 54,000 | 3,900 |
| 1992-04-13 | 415 | 417 | 400 | 400 | 40,000 | 4,000 |
| 1992-04-10 | 390 | 410 | 390 | 410 | 47,000 | 4,100 |
| 1992-04-09 | 390 | 400 | 380 | 390 | 74,000 | 3,900 |
| 1992-04-08 | 385 | 389 | 381 | 389 | 65,000 | 3,890 |
| 1992-04-07 | 402 | 407 | 400 | 400 | 36,000 | 4,000 |
| 1992-04-06 | 428 | 428 | 428 | 428 | 41,000 | 4,280 |
| 1992-04-03 | 407 | 408 | 380 | 399 | 150,000 | 3,990 |
| 1992-04-01 | 475 | 475 | 467 | 467 | 36,000 | 4,670 |
| 1992-03-31 | 479 | 494 | 479 | 480 | 17,000 | 4,800 |
| 1992-03-30 | 480 | 480 | 476 | 478 | 23,000 | 4,780 |
| 1992-03-27 | 500 | 501 | 488 | 490 | 39,000 | 4,900 |
| 1992-03-26 | 519 | 519 | 505 | 510 | 31,000 | 5,100 |
| 1992-03-25 | 534 | 534 | 520 | 520 | 85,000 | 5,200 |
| 1992-03-24 | 510 | 525 | 500 | 520 | 44,000 | 5,200 |
| 1992-03-23 | 494 | 510 | 493 | 509 | 27,000 | 5,090 |
| 1992-03-19 | 476 | 476 | 471 | 475 | 50,000 | 4,750 |
| 1992-03-18 | 475 | 475 | 466 | 466 | 36,000 | 4,660 |
| 1992-03-17 | 475 | 477 | 466 | 470 | 167,000 | 4,700 |
| 1992-03-16 | 500 | 510 | 490 | 490 | 112,000 | 4,900 |
| 1992-03-13 | 510 | 520 | 475 | 490 | 199,000 | 4,900 |
| 1992-03-12 | 520 | 520 | 500 | 500 | 57,000 | 5,000 |
| 1992-03-11 | 506 | 510 | 495 | 510 | 133,000 | 5,100 |
| 1992-03-10 | 515 | 515 | 505 | 505 | 76,000 | 5,050 |
| 1992-03-09 | 520 | 521 | 509 | 510 | 87,000 | 5,100 |
| 1992-03-06 | 540 | 544 | 519 | 519 | 82,000 | 5,190 |
| 1992-03-05 | 530 | 534 | 525 | 534 | 52,000 | 5,340 |
| 1992-03-04 | 519 | 519 | 505 | 505 | 94,000 | 5,050 |
| 1992-03-03 | 529 | 529 | 509 | 510 | 112,000 | 5,100 |
| 1992-03-02 | 520 | 525 | 520 | 521 | 66,000 | 5,210 |
| 1992-02-28 | 515 | 522 | 515 | 520 | 60,000 | 5,200 |
| 1992-02-27 | 529 | 529 | 520 | 520 | 58,000 | 5,200 |
| 1992-02-26 | 520 | 520 | 510 | 520 | 176,000 | 5,200 |
| 1992-02-25 | 535 | 535 | 510 | 511 | 77,000 | 5,110 |
| 1992-02-24 | 540 | 540 | 525 | 525 | 37,000 | 5,250 |
| 1992-02-21 | 520 | 535 | 520 | 530 | 115,000 | 5,300 |
| 1992-02-20 | 525 | 525 | 518 | 520 | 111,000 | 5,200 |
| 1992-02-19 | 535 | 535 | 521 | 521 | 25,000 | 5,210 |
| 1992-02-18 | 535 | 535 | 520 | 525 | 52,000 | 5,250 |
| 1992-02-17 | 545 | 545 | 535 | 535 | 94,000 | 5,350 |
| 1992-02-14 | 566 | 566 | 530 | 535 | 65,000 | 5,350 |
| 1992-02-13 | 569 | 569 | 555 | 556 | 64,000 | 5,560 |
| 1992-02-12 | 561 | 561 | 550 | 550 | 92,000 | 5,500 |
| 1992-02-10 | 575 | 575 | 551 | 551 | 109,000 | 5,510 |
| 1992-02-07 | 589 | 595 | 570 | 571 | 55,000 | 5,710 |
| 1992-02-06 | 600 | 600 | 571 | 589 | 102,000 | 5,890 |
| 1992-02-05 | 576 | 598 | 565 | 598 | 86,000 | 5,980 |
| 1992-02-04 | 610 | 610 | 574 | 574 | 110,000 | 5,740 |
| 1992-02-03 | 603 | 609 | 571 | 600 | 114,000 | 6,000 |
| 1992-01-31 | 564 | 595 | 564 | 595 | 133,000 | 5,950 |
| 1992-01-30 | 555 | 564 | 534 | 564 | 163,000 | 5,640 |
| 1992-01-29 | 545 | 545 | 520 | 545 | 58,000 | 5,450 |
| 1992-01-28 | 564 | 564 | 530 | 545 | 43,000 | 5,450 |
| 1992-01-27 | 565 | 568 | 565 | 565 | 72,000 | 5,650 |
| 1992-01-24 | 574 | 574 | 540 | 560 | 84,000 | 5,600 |
| 1992-01-23 | 558 | 575 | 555 | 573 | 99,000 | 5,730 |
| 1992-01-22 | 538 | 550 | 530 | 548 | 115,000 | 5,480 |
| 1992-01-21 | 521 | 540 | 521 | 530 | 97,000 | 5,300 |
| 1992-01-20 | 516 | 526 | 510 | 520 | 117,000 | 5,200 |
| 1992-01-17 | 534 | 535 | 505 | 506 | 75,000 | 5,060 |
| 1992-01-16 | 531 | 541 | 530 | 535 | 91,000 | 5,350 |
| 1992-01-14 | 540 | 545 | 530 | 543 | 69,000 | 5,430 |
| 1992-01-13 | 580 | 581 | 545 | 545 | 44,000 | 5,450 |
| 1992-01-10 | 595 | 595 | 580 | 581 | 40,000 | 5,810 |
| 1992-01-09 | 610 | 617 | 590 | 595 | 32,000 | 5,950 |
| 1992-01-08 | 615 | 615 | 615 | 615 | 72,000 | 6,150 |
| 1992-01-07 | 641 | 651 | 630 | 645 | 19,000 | 6,450 |
| 1992-01-06 | 630 | 641 | 630 | 641 | 17,000 | 6,410 |
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
