7236 (株)ティラド の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3036237036036551,0003,650
1993-12-29360375360360174,0003,600
1993-12-2835535535535513,0003,550
1993-12-2737637636036059,0003,600
1993-12-2436136135736134,0003,610
1993-12-2236137036137010,0003,700
1993-12-213703703603617,0003,610
1993-12-2037037036036826,0003,680
1993-12-1738138838038824,0003,880
1993-12-1636738536738075,0003,800
1993-12-1537937936236229,0003,620
1993-12-1437037036336917,0003,690
1993-12-1336136935636930,0003,690
1993-12-1035036334836150,0003,610
1993-12-0934136134136119,0003,610
1993-12-0834534834034016,0003,400
1993-12-0735035935035926,0003,590
1993-12-0636236235036055,0003,600
1993-12-0337537536136136,0003,610
1993-12-02396396375380123,0003,800
1993-12-01347361344361121,0003,610
1993-11-3033434732134770,0003,470
1993-11-29352352324339144,0003,390
1993-11-26355359350353130,0003,530
1993-11-2535535534935556,0003,550
1993-11-2436536535035079,0003,500
1993-11-2237037536337533,0003,750
1993-11-1937538037538026,0003,800
1993-11-1837638037637722,0003,770
1993-11-1739539638138128,0003,810
1993-11-1639039439039022,0003,900
1993-11-1539540039039059,0003,900
1993-11-1237839537839067,0003,900
1993-11-1137037737037725,0003,770
1993-11-10366369350369101,0003,690
1993-11-0939539536036988,0003,690
1993-11-0840040039039077,0003,900
1993-11-0538640038640066,0004,000
1993-11-0443043041541524,0004,150
1993-11-024314314314313,0004,310
1993-11-0144044043644015,0004,400
1993-10-2944244243844079,0004,400
1993-10-28446449441441111,0004,410
1993-10-2744645044044185,0004,410
1993-10-2645245244545059,0004,500
1993-10-2546046845345391,0004,530
1993-10-2247047146046037,0004,600
1993-10-2148148147047123,0004,710
1993-10-2048648648148122,0004,810
1993-10-1949249548648639,0004,860
1993-10-1850050049249226,0004,920
1993-10-1549550049150035,0005,000
1993-10-1449350049350065,0005,000
1993-10-1349649949349340,0004,930
1993-10-1249649749349512,0004,950
1993-10-0850050549349521,0004,950
1993-10-0750050049550015,0005,000
1993-10-064924984914959,0004,950
1993-10-0549250049149221,0004,920
1993-10-044924924924924,0004,920
1993-10-0149150049149131,0004,910
1993-09-3050850849049024,0004,900
1993-09-2951051049550833,0005,080
1993-09-285235235095099,0005,090
1993-09-2749950349950331,0005,030
1993-09-2453153151151225,0005,120
1993-09-2252052150750724,0005,070
1993-09-2151652851551948,0005,190
1993-09-2053053051151129,0005,110
1993-09-1752052050750727,0005,070
1993-09-1651752051752011,0005,200
1993-09-1452152751752714,0005,270
1993-09-1352653152553121,0005,310
1993-09-1052552652552625,0005,260
1993-09-095395395395395,0005,390
1993-09-0853553553353525,0005,350
1993-09-0754754753253340,0005,330
1993-09-0652752752652714,0005,270
1993-09-0352752852352818,0005,280
1993-09-0252653552653524,0005,350
1993-09-0153053353053115,0005,310
1993-08-3154954953954034,0005,400
1993-08-3055055053154623,0005,460
1993-08-2753955053955029,0005,500
1993-08-2653053053053027,0005,300
1993-08-2554154152352535,0005,250
1993-08-2453754052354030,0005,400
1993-08-235425425395429,0005,420
1993-08-205515515395396,0005,390
1993-08-195315365315368,0005,360
1993-08-1852953052953017,0005,300
1993-08-1755355352852817,0005,280
1993-08-1655255354555337,0005,530
1993-08-1355055855055040,0005,500
1993-08-1254055353953942,0005,390
1993-08-1153155053153525,0005,350
1993-08-1053053152353118,0005,310
1993-08-095205255205217,0005,210
1993-08-0653053051752029,0005,200
1993-08-0553153153053012,0005,300
1993-08-045355385355379,0005,370
1993-08-0355055353553549,0005,350
1993-08-0255055255055143,0005,510
1993-07-3055055454355162,0005,510
1993-07-2953754353054351,0005,430
1993-07-2854054253054256,0005,420
1993-07-2753053453053033,0005,300
1993-07-2653053051552045,0005,200
1993-07-2351652551452046,0005,200
1993-07-2253053051151614,0005,160
1993-07-2151652851152854,0005,280
1993-07-2053553551751723,0005,170
1993-07-1951853951853548,0005,350
1993-07-1652154052153536,0005,350
1993-07-1552453552452632,0005,260
1993-07-1453954052953489,0005,340
1993-07-1351352951352932,0005,290
1993-07-1251251451251423,0005,140
1993-07-0951051050551029,0005,100
1993-07-0850851250851037,0005,100
1993-07-0752052050550637,0005,060
1993-07-065055065055069,0005,060
1993-07-0550551150551030,0005,100
1993-07-0251051050550540,0005,050
1993-07-0151851950651030,0005,100
1993-06-3051051951051940,0005,190
1993-06-2952552551051027,0005,100
1993-06-2853653652052544,0005,250
1993-06-2551652551551633,0005,160
1993-06-2450553050551058,0005,100
1993-06-2350552550552567,0005,250
1993-06-22506516500505118,0005,050
1993-06-2150050750050660,0005,060
1993-06-1852553151553059,0005,300
1993-06-17502516501515119,0005,150
1993-06-16521531510531138,0005,310
1993-06-15550560521521105,0005,210
1993-06-1457857955756575,0005,650
1993-06-1156558056557968,0005,790
1993-06-1058559258058061,0005,800
1993-06-0859359558058581,0005,850
1993-06-0760060859059375,0005,930
1993-06-0461861860061093,0006,100
1993-06-03610619598619340,0006,190
1993-06-02611625601610528,0006,100
1993-06-01570610569610636,0006,100
1993-05-31568568556564132,0005,640
1993-05-28564565555560178,0005,600
1993-05-27550569545545340,0005,450
1993-05-26540550532550142,0005,500
1993-05-2553254053054078,0005,400
1993-05-24540550532535116,0005,350
1993-05-2153554052754071,0005,400
1993-05-2051552751552143,0005,210
1993-05-1952052551051578,0005,150
1993-05-18526530520525101,0005,250
1993-05-17525535515521237,0005,210
1993-05-14557557545545197,0005,450
1993-05-13540558533557403,0005,570
1993-05-12541548526533312,0005,330
1993-05-11513550510543450,0005,430
1993-05-10520520500507188,0005,070
1993-05-07513515500510139,0005,100
1993-05-06510520507517229,0005,170
1993-04-30485506485506380,0005,060
1993-04-28485485471472258,0004,720
1993-04-27474487470478238,0004,780
1993-04-26460465450459154,0004,590
1993-04-2343644543543589,0004,350
1993-04-22455456431431151,0004,310
1993-04-21465467447455202,0004,550
1993-04-2046647546546587,0004,650
1993-04-19477480460465118,0004,650
1993-04-16481502476477383,0004,770
1993-04-15466481457476259,0004,760
1993-04-14452464452461323,0004,610
1993-04-13431449431449136,0004,490
1993-04-12436440431431122,0004,310
1993-04-09439439425435132,0004,350
1993-04-08440440430436186,0004,360
1993-04-07415440415431269,0004,310
1993-04-06420420411419111,0004,190
1993-04-05420429411420143,0004,200
1993-04-02417425415420158,0004,200
1993-04-0141042340040071,0004,000
1993-03-3142042041041097,0004,100
1993-03-3043343341542094,0004,200
1993-03-29416428406428189,0004,280
1993-03-2640640639640199,0004,010
1993-03-2540240540240444,0004,040
1993-03-2440540538738757,0003,870
1993-03-2340140139540057,0004,000
1993-03-22400406398403162,0004,030
1993-03-1940540539139546,0003,950
1993-03-18389399389396157,0003,960
1993-03-17383385380385101,0003,850
1993-03-1638438937837892,0003,780
1993-03-1537638137638191,0003,810
1993-03-1236337036136158,0003,610
1993-03-1136036836036815,0003,680
1993-03-1036236935536048,0003,600
1993-03-0936938036736785,0003,670
1993-03-0834536934336931,0003,690
1993-03-0534134534134527,0003,450
1993-03-04345345340340109,0003,400
1993-03-03344344339340101,0003,400
1993-03-0235235233933966,0003,390
1993-03-0136036335135226,0003,520
1993-02-2636236536036048,0003,600
1993-02-2536536536036222,0003,620
1993-02-2437037036036044,0003,600
1993-02-2337437437137113,0003,710
1993-02-2238038037737719,0003,770
1993-02-193903903803808,0003,800
1993-02-1837738037638019,0003,800
1993-02-1738038037637631,0003,760
1993-02-1638538538038027,0003,800
1993-02-1537638537338529,0003,850
1993-02-1238538537637618,0003,760
1993-02-0939640039539510,0003,950
1993-02-0840040539539518,0003,950
1993-02-0539040039040074,0004,000
1993-02-0440140138538525,0003,850
1993-02-0339040139040132,0004,010
1993-02-0239039439039025,0003,900
1993-02-0139039038539017,0003,900
1993-01-2937838037337518,0003,750
1993-01-2837737736736845,0003,680
1993-01-2737237436436424,0003,640
1993-01-2637537636637228,0003,720
1993-01-2537537537537511,0003,750
1993-01-2237137137037021,0003,700
1993-01-2137437437037129,0003,710
1993-01-2038238537237241,0003,720
1993-01-1938138138038136,0003,810
1993-01-1837538037538022,0003,800
1993-01-1437537537237520,0003,750
1993-01-1338938937537518,0003,750
1993-01-1238538538038044,0003,800
1993-01-1140040038538553,0003,850
1993-01-0840140140040062,0004,000
1993-01-0741041040540640,0004,060
1993-01-0640641040541020,0004,100
1993-01-0541241240240224,0004,020
1993-01-0441141140240211,0004,020

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