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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 362 | 370 | 360 | 365 | 51,000 | 3,650 |
| 1993-12-29 | 360 | 375 | 360 | 360 | 174,000 | 3,600 |
| 1993-12-28 | 355 | 355 | 355 | 355 | 13,000 | 3,550 |
| 1993-12-27 | 376 | 376 | 360 | 360 | 59,000 | 3,600 |
| 1993-12-24 | 361 | 361 | 357 | 361 | 34,000 | 3,610 |
| 1993-12-22 | 361 | 370 | 361 | 370 | 10,000 | 3,700 |
| 1993-12-21 | 370 | 370 | 360 | 361 | 7,000 | 3,610 |
| 1993-12-20 | 370 | 370 | 360 | 368 | 26,000 | 3,680 |
| 1993-12-17 | 381 | 388 | 380 | 388 | 24,000 | 3,880 |
| 1993-12-16 | 367 | 385 | 367 | 380 | 75,000 | 3,800 |
| 1993-12-15 | 379 | 379 | 362 | 362 | 29,000 | 3,620 |
| 1993-12-14 | 370 | 370 | 363 | 369 | 17,000 | 3,690 |
| 1993-12-13 | 361 | 369 | 356 | 369 | 30,000 | 3,690 |
| 1993-12-10 | 350 | 363 | 348 | 361 | 50,000 | 3,610 |
| 1993-12-09 | 341 | 361 | 341 | 361 | 19,000 | 3,610 |
| 1993-12-08 | 345 | 348 | 340 | 340 | 16,000 | 3,400 |
| 1993-12-07 | 350 | 359 | 350 | 359 | 26,000 | 3,590 |
| 1993-12-06 | 362 | 362 | 350 | 360 | 55,000 | 3,600 |
| 1993-12-03 | 375 | 375 | 361 | 361 | 36,000 | 3,610 |
| 1993-12-02 | 396 | 396 | 375 | 380 | 123,000 | 3,800 |
| 1993-12-01 | 347 | 361 | 344 | 361 | 121,000 | 3,610 |
| 1993-11-30 | 334 | 347 | 321 | 347 | 70,000 | 3,470 |
| 1993-11-29 | 352 | 352 | 324 | 339 | 144,000 | 3,390 |
| 1993-11-26 | 355 | 359 | 350 | 353 | 130,000 | 3,530 |
| 1993-11-25 | 355 | 355 | 349 | 355 | 56,000 | 3,550 |
| 1993-11-24 | 365 | 365 | 350 | 350 | 79,000 | 3,500 |
| 1993-11-22 | 370 | 375 | 363 | 375 | 33,000 | 3,750 |
| 1993-11-19 | 375 | 380 | 375 | 380 | 26,000 | 3,800 |
| 1993-11-18 | 376 | 380 | 376 | 377 | 22,000 | 3,770 |
| 1993-11-17 | 395 | 396 | 381 | 381 | 28,000 | 3,810 |
| 1993-11-16 | 390 | 394 | 390 | 390 | 22,000 | 3,900 |
| 1993-11-15 | 395 | 400 | 390 | 390 | 59,000 | 3,900 |
| 1993-11-12 | 378 | 395 | 378 | 390 | 67,000 | 3,900 |
| 1993-11-11 | 370 | 377 | 370 | 377 | 25,000 | 3,770 |
| 1993-11-10 | 366 | 369 | 350 | 369 | 101,000 | 3,690 |
| 1993-11-09 | 395 | 395 | 360 | 369 | 88,000 | 3,690 |
| 1993-11-08 | 400 | 400 | 390 | 390 | 77,000 | 3,900 |
| 1993-11-05 | 386 | 400 | 386 | 400 | 66,000 | 4,000 |
| 1993-11-04 | 430 | 430 | 415 | 415 | 24,000 | 4,150 |
| 1993-11-02 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1993-11-01 | 440 | 440 | 436 | 440 | 15,000 | 4,400 |
| 1993-10-29 | 442 | 442 | 438 | 440 | 79,000 | 4,400 |
| 1993-10-28 | 446 | 449 | 441 | 441 | 111,000 | 4,410 |
| 1993-10-27 | 446 | 450 | 440 | 441 | 85,000 | 4,410 |
| 1993-10-26 | 452 | 452 | 445 | 450 | 59,000 | 4,500 |
| 1993-10-25 | 460 | 468 | 453 | 453 | 91,000 | 4,530 |
| 1993-10-22 | 470 | 471 | 460 | 460 | 37,000 | 4,600 |
| 1993-10-21 | 481 | 481 | 470 | 471 | 23,000 | 4,710 |
| 1993-10-20 | 486 | 486 | 481 | 481 | 22,000 | 4,810 |
| 1993-10-19 | 492 | 495 | 486 | 486 | 39,000 | 4,860 |
| 1993-10-18 | 500 | 500 | 492 | 492 | 26,000 | 4,920 |
| 1993-10-15 | 495 | 500 | 491 | 500 | 35,000 | 5,000 |
| 1993-10-14 | 493 | 500 | 493 | 500 | 65,000 | 5,000 |
| 1993-10-13 | 496 | 499 | 493 | 493 | 40,000 | 4,930 |
| 1993-10-12 | 496 | 497 | 493 | 495 | 12,000 | 4,950 |
| 1993-10-08 | 500 | 505 | 493 | 495 | 21,000 | 4,950 |
| 1993-10-07 | 500 | 500 | 495 | 500 | 15,000 | 5,000 |
| 1993-10-06 | 492 | 498 | 491 | 495 | 9,000 | 4,950 |
| 1993-10-05 | 492 | 500 | 491 | 492 | 21,000 | 4,920 |
| 1993-10-04 | 492 | 492 | 492 | 492 | 4,000 | 4,920 |
| 1993-10-01 | 491 | 500 | 491 | 491 | 31,000 | 4,910 |
| 1993-09-30 | 508 | 508 | 490 | 490 | 24,000 | 4,900 |
| 1993-09-29 | 510 | 510 | 495 | 508 | 33,000 | 5,080 |
| 1993-09-28 | 523 | 523 | 509 | 509 | 9,000 | 5,090 |
| 1993-09-27 | 499 | 503 | 499 | 503 | 31,000 | 5,030 |
| 1993-09-24 | 531 | 531 | 511 | 512 | 25,000 | 5,120 |
| 1993-09-22 | 520 | 521 | 507 | 507 | 24,000 | 5,070 |
| 1993-09-21 | 516 | 528 | 515 | 519 | 48,000 | 5,190 |
| 1993-09-20 | 530 | 530 | 511 | 511 | 29,000 | 5,110 |
| 1993-09-17 | 520 | 520 | 507 | 507 | 27,000 | 5,070 |
| 1993-09-16 | 517 | 520 | 517 | 520 | 11,000 | 5,200 |
| 1993-09-14 | 521 | 527 | 517 | 527 | 14,000 | 5,270 |
| 1993-09-13 | 526 | 531 | 525 | 531 | 21,000 | 5,310 |
| 1993-09-10 | 525 | 526 | 525 | 526 | 25,000 | 5,260 |
| 1993-09-09 | 539 | 539 | 539 | 539 | 5,000 | 5,390 |
| 1993-09-08 | 535 | 535 | 533 | 535 | 25,000 | 5,350 |
| 1993-09-07 | 547 | 547 | 532 | 533 | 40,000 | 5,330 |
| 1993-09-06 | 527 | 527 | 526 | 527 | 14,000 | 5,270 |
| 1993-09-03 | 527 | 528 | 523 | 528 | 18,000 | 5,280 |
| 1993-09-02 | 526 | 535 | 526 | 535 | 24,000 | 5,350 |
| 1993-09-01 | 530 | 533 | 530 | 531 | 15,000 | 5,310 |
| 1993-08-31 | 549 | 549 | 539 | 540 | 34,000 | 5,400 |
| 1993-08-30 | 550 | 550 | 531 | 546 | 23,000 | 5,460 |
| 1993-08-27 | 539 | 550 | 539 | 550 | 29,000 | 5,500 |
| 1993-08-26 | 530 | 530 | 530 | 530 | 27,000 | 5,300 |
| 1993-08-25 | 541 | 541 | 523 | 525 | 35,000 | 5,250 |
| 1993-08-24 | 537 | 540 | 523 | 540 | 30,000 | 5,400 |
| 1993-08-23 | 542 | 542 | 539 | 542 | 9,000 | 5,420 |
| 1993-08-20 | 551 | 551 | 539 | 539 | 6,000 | 5,390 |
| 1993-08-19 | 531 | 536 | 531 | 536 | 8,000 | 5,360 |
| 1993-08-18 | 529 | 530 | 529 | 530 | 17,000 | 5,300 |
| 1993-08-17 | 553 | 553 | 528 | 528 | 17,000 | 5,280 |
| 1993-08-16 | 552 | 553 | 545 | 553 | 37,000 | 5,530 |
| 1993-08-13 | 550 | 558 | 550 | 550 | 40,000 | 5,500 |
| 1993-08-12 | 540 | 553 | 539 | 539 | 42,000 | 5,390 |
| 1993-08-11 | 531 | 550 | 531 | 535 | 25,000 | 5,350 |
| 1993-08-10 | 530 | 531 | 523 | 531 | 18,000 | 5,310 |
| 1993-08-09 | 520 | 525 | 520 | 521 | 7,000 | 5,210 |
| 1993-08-06 | 530 | 530 | 517 | 520 | 29,000 | 5,200 |
| 1993-08-05 | 531 | 531 | 530 | 530 | 12,000 | 5,300 |
| 1993-08-04 | 535 | 538 | 535 | 537 | 9,000 | 5,370 |
| 1993-08-03 | 550 | 553 | 535 | 535 | 49,000 | 5,350 |
| 1993-08-02 | 550 | 552 | 550 | 551 | 43,000 | 5,510 |
| 1993-07-30 | 550 | 554 | 543 | 551 | 62,000 | 5,510 |
| 1993-07-29 | 537 | 543 | 530 | 543 | 51,000 | 5,430 |
| 1993-07-28 | 540 | 542 | 530 | 542 | 56,000 | 5,420 |
| 1993-07-27 | 530 | 534 | 530 | 530 | 33,000 | 5,300 |
| 1993-07-26 | 530 | 530 | 515 | 520 | 45,000 | 5,200 |
| 1993-07-23 | 516 | 525 | 514 | 520 | 46,000 | 5,200 |
| 1993-07-22 | 530 | 530 | 511 | 516 | 14,000 | 5,160 |
| 1993-07-21 | 516 | 528 | 511 | 528 | 54,000 | 5,280 |
| 1993-07-20 | 535 | 535 | 517 | 517 | 23,000 | 5,170 |
| 1993-07-19 | 518 | 539 | 518 | 535 | 48,000 | 5,350 |
| 1993-07-16 | 521 | 540 | 521 | 535 | 36,000 | 5,350 |
| 1993-07-15 | 524 | 535 | 524 | 526 | 32,000 | 5,260 |
| 1993-07-14 | 539 | 540 | 529 | 534 | 89,000 | 5,340 |
| 1993-07-13 | 513 | 529 | 513 | 529 | 32,000 | 5,290 |
| 1993-07-12 | 512 | 514 | 512 | 514 | 23,000 | 5,140 |
| 1993-07-09 | 510 | 510 | 505 | 510 | 29,000 | 5,100 |
| 1993-07-08 | 508 | 512 | 508 | 510 | 37,000 | 5,100 |
| 1993-07-07 | 520 | 520 | 505 | 506 | 37,000 | 5,060 |
| 1993-07-06 | 505 | 506 | 505 | 506 | 9,000 | 5,060 |
| 1993-07-05 | 505 | 511 | 505 | 510 | 30,000 | 5,100 |
| 1993-07-02 | 510 | 510 | 505 | 505 | 40,000 | 5,050 |
| 1993-07-01 | 518 | 519 | 506 | 510 | 30,000 | 5,100 |
| 1993-06-30 | 510 | 519 | 510 | 519 | 40,000 | 5,190 |
| 1993-06-29 | 525 | 525 | 510 | 510 | 27,000 | 5,100 |
| 1993-06-28 | 536 | 536 | 520 | 525 | 44,000 | 5,250 |
| 1993-06-25 | 516 | 525 | 515 | 516 | 33,000 | 5,160 |
| 1993-06-24 | 505 | 530 | 505 | 510 | 58,000 | 5,100 |
| 1993-06-23 | 505 | 525 | 505 | 525 | 67,000 | 5,250 |
| 1993-06-22 | 506 | 516 | 500 | 505 | 118,000 | 5,050 |
| 1993-06-21 | 500 | 507 | 500 | 506 | 60,000 | 5,060 |
| 1993-06-18 | 525 | 531 | 515 | 530 | 59,000 | 5,300 |
| 1993-06-17 | 502 | 516 | 501 | 515 | 119,000 | 5,150 |
| 1993-06-16 | 521 | 531 | 510 | 531 | 138,000 | 5,310 |
| 1993-06-15 | 550 | 560 | 521 | 521 | 105,000 | 5,210 |
| 1993-06-14 | 578 | 579 | 557 | 565 | 75,000 | 5,650 |
| 1993-06-11 | 565 | 580 | 565 | 579 | 68,000 | 5,790 |
| 1993-06-10 | 585 | 592 | 580 | 580 | 61,000 | 5,800 |
| 1993-06-08 | 593 | 595 | 580 | 585 | 81,000 | 5,850 |
| 1993-06-07 | 600 | 608 | 590 | 593 | 75,000 | 5,930 |
| 1993-06-04 | 618 | 618 | 600 | 610 | 93,000 | 6,100 |
| 1993-06-03 | 610 | 619 | 598 | 619 | 340,000 | 6,190 |
| 1993-06-02 | 611 | 625 | 601 | 610 | 528,000 | 6,100 |
| 1993-06-01 | 570 | 610 | 569 | 610 | 636,000 | 6,100 |
| 1993-05-31 | 568 | 568 | 556 | 564 | 132,000 | 5,640 |
| 1993-05-28 | 564 | 565 | 555 | 560 | 178,000 | 5,600 |
| 1993-05-27 | 550 | 569 | 545 | 545 | 340,000 | 5,450 |
| 1993-05-26 | 540 | 550 | 532 | 550 | 142,000 | 5,500 |
| 1993-05-25 | 532 | 540 | 530 | 540 | 78,000 | 5,400 |
| 1993-05-24 | 540 | 550 | 532 | 535 | 116,000 | 5,350 |
| 1993-05-21 | 535 | 540 | 527 | 540 | 71,000 | 5,400 |
| 1993-05-20 | 515 | 527 | 515 | 521 | 43,000 | 5,210 |
| 1993-05-19 | 520 | 525 | 510 | 515 | 78,000 | 5,150 |
| 1993-05-18 | 526 | 530 | 520 | 525 | 101,000 | 5,250 |
| 1993-05-17 | 525 | 535 | 515 | 521 | 237,000 | 5,210 |
| 1993-05-14 | 557 | 557 | 545 | 545 | 197,000 | 5,450 |
| 1993-05-13 | 540 | 558 | 533 | 557 | 403,000 | 5,570 |
| 1993-05-12 | 541 | 548 | 526 | 533 | 312,000 | 5,330 |
| 1993-05-11 | 513 | 550 | 510 | 543 | 450,000 | 5,430 |
| 1993-05-10 | 520 | 520 | 500 | 507 | 188,000 | 5,070 |
| 1993-05-07 | 513 | 515 | 500 | 510 | 139,000 | 5,100 |
| 1993-05-06 | 510 | 520 | 507 | 517 | 229,000 | 5,170 |
| 1993-04-30 | 485 | 506 | 485 | 506 | 380,000 | 5,060 |
| 1993-04-28 | 485 | 485 | 471 | 472 | 258,000 | 4,720 |
| 1993-04-27 | 474 | 487 | 470 | 478 | 238,000 | 4,780 |
| 1993-04-26 | 460 | 465 | 450 | 459 | 154,000 | 4,590 |
| 1993-04-23 | 436 | 445 | 435 | 435 | 89,000 | 4,350 |
| 1993-04-22 | 455 | 456 | 431 | 431 | 151,000 | 4,310 |
| 1993-04-21 | 465 | 467 | 447 | 455 | 202,000 | 4,550 |
| 1993-04-20 | 466 | 475 | 465 | 465 | 87,000 | 4,650 |
| 1993-04-19 | 477 | 480 | 460 | 465 | 118,000 | 4,650 |
| 1993-04-16 | 481 | 502 | 476 | 477 | 383,000 | 4,770 |
| 1993-04-15 | 466 | 481 | 457 | 476 | 259,000 | 4,760 |
| 1993-04-14 | 452 | 464 | 452 | 461 | 323,000 | 4,610 |
| 1993-04-13 | 431 | 449 | 431 | 449 | 136,000 | 4,490 |
| 1993-04-12 | 436 | 440 | 431 | 431 | 122,000 | 4,310 |
| 1993-04-09 | 439 | 439 | 425 | 435 | 132,000 | 4,350 |
| 1993-04-08 | 440 | 440 | 430 | 436 | 186,000 | 4,360 |
| 1993-04-07 | 415 | 440 | 415 | 431 | 269,000 | 4,310 |
| 1993-04-06 | 420 | 420 | 411 | 419 | 111,000 | 4,190 |
| 1993-04-05 | 420 | 429 | 411 | 420 | 143,000 | 4,200 |
| 1993-04-02 | 417 | 425 | 415 | 420 | 158,000 | 4,200 |
| 1993-04-01 | 410 | 423 | 400 | 400 | 71,000 | 4,000 |
| 1993-03-31 | 420 | 420 | 410 | 410 | 97,000 | 4,100 |
| 1993-03-30 | 433 | 433 | 415 | 420 | 94,000 | 4,200 |
| 1993-03-29 | 416 | 428 | 406 | 428 | 189,000 | 4,280 |
| 1993-03-26 | 406 | 406 | 396 | 401 | 99,000 | 4,010 |
| 1993-03-25 | 402 | 405 | 402 | 404 | 44,000 | 4,040 |
| 1993-03-24 | 405 | 405 | 387 | 387 | 57,000 | 3,870 |
| 1993-03-23 | 401 | 401 | 395 | 400 | 57,000 | 4,000 |
| 1993-03-22 | 400 | 406 | 398 | 403 | 162,000 | 4,030 |
| 1993-03-19 | 405 | 405 | 391 | 395 | 46,000 | 3,950 |
| 1993-03-18 | 389 | 399 | 389 | 396 | 157,000 | 3,960 |
| 1993-03-17 | 383 | 385 | 380 | 385 | 101,000 | 3,850 |
| 1993-03-16 | 384 | 389 | 378 | 378 | 92,000 | 3,780 |
| 1993-03-15 | 376 | 381 | 376 | 381 | 91,000 | 3,810 |
| 1993-03-12 | 363 | 370 | 361 | 361 | 58,000 | 3,610 |
| 1993-03-11 | 360 | 368 | 360 | 368 | 15,000 | 3,680 |
| 1993-03-10 | 362 | 369 | 355 | 360 | 48,000 | 3,600 |
| 1993-03-09 | 369 | 380 | 367 | 367 | 85,000 | 3,670 |
| 1993-03-08 | 345 | 369 | 343 | 369 | 31,000 | 3,690 |
| 1993-03-05 | 341 | 345 | 341 | 345 | 27,000 | 3,450 |
| 1993-03-04 | 345 | 345 | 340 | 340 | 109,000 | 3,400 |
| 1993-03-03 | 344 | 344 | 339 | 340 | 101,000 | 3,400 |
| 1993-03-02 | 352 | 352 | 339 | 339 | 66,000 | 3,390 |
| 1993-03-01 | 360 | 363 | 351 | 352 | 26,000 | 3,520 |
| 1993-02-26 | 362 | 365 | 360 | 360 | 48,000 | 3,600 |
| 1993-02-25 | 365 | 365 | 360 | 362 | 22,000 | 3,620 |
| 1993-02-24 | 370 | 370 | 360 | 360 | 44,000 | 3,600 |
| 1993-02-23 | 374 | 374 | 371 | 371 | 13,000 | 3,710 |
| 1993-02-22 | 380 | 380 | 377 | 377 | 19,000 | 3,770 |
| 1993-02-19 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1993-02-18 | 377 | 380 | 376 | 380 | 19,000 | 3,800 |
| 1993-02-17 | 380 | 380 | 376 | 376 | 31,000 | 3,760 |
| 1993-02-16 | 385 | 385 | 380 | 380 | 27,000 | 3,800 |
| 1993-02-15 | 376 | 385 | 373 | 385 | 29,000 | 3,850 |
| 1993-02-12 | 385 | 385 | 376 | 376 | 18,000 | 3,760 |
| 1993-02-09 | 396 | 400 | 395 | 395 | 10,000 | 3,950 |
| 1993-02-08 | 400 | 405 | 395 | 395 | 18,000 | 3,950 |
| 1993-02-05 | 390 | 400 | 390 | 400 | 74,000 | 4,000 |
| 1993-02-04 | 401 | 401 | 385 | 385 | 25,000 | 3,850 |
| 1993-02-03 | 390 | 401 | 390 | 401 | 32,000 | 4,010 |
| 1993-02-02 | 390 | 394 | 390 | 390 | 25,000 | 3,900 |
| 1993-02-01 | 390 | 390 | 385 | 390 | 17,000 | 3,900 |
| 1993-01-29 | 378 | 380 | 373 | 375 | 18,000 | 3,750 |
| 1993-01-28 | 377 | 377 | 367 | 368 | 45,000 | 3,680 |
| 1993-01-27 | 372 | 374 | 364 | 364 | 24,000 | 3,640 |
| 1993-01-26 | 375 | 376 | 366 | 372 | 28,000 | 3,720 |
| 1993-01-25 | 375 | 375 | 375 | 375 | 11,000 | 3,750 |
| 1993-01-22 | 371 | 371 | 370 | 370 | 21,000 | 3,700 |
| 1993-01-21 | 374 | 374 | 370 | 371 | 29,000 | 3,710 |
| 1993-01-20 | 382 | 385 | 372 | 372 | 41,000 | 3,720 |
| 1993-01-19 | 381 | 381 | 380 | 381 | 36,000 | 3,810 |
| 1993-01-18 | 375 | 380 | 375 | 380 | 22,000 | 3,800 |
| 1993-01-14 | 375 | 375 | 372 | 375 | 20,000 | 3,750 |
| 1993-01-13 | 389 | 389 | 375 | 375 | 18,000 | 3,750 |
| 1993-01-12 | 385 | 385 | 380 | 380 | 44,000 | 3,800 |
| 1993-01-11 | 400 | 400 | 385 | 385 | 53,000 | 3,850 |
| 1993-01-08 | 401 | 401 | 400 | 400 | 62,000 | 4,000 |
| 1993-01-07 | 410 | 410 | 405 | 406 | 40,000 | 4,060 |
| 1993-01-06 | 406 | 410 | 405 | 410 | 20,000 | 4,100 |
| 1993-01-05 | 412 | 412 | 402 | 402 | 24,000 | 4,020 |
| 1993-01-04 | 411 | 411 | 402 | 402 | 11,000 | 4,020 |
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
