7236 (株)ティラド の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 485 | 490 | 485 | 485 | 34,000 | 4,850 |
| 1994-12-29 | 495 | 495 | 481 | 485 | 47,000 | 4,850 |
| 1994-12-28 | 499 | 500 | 491 | 491 | 62,000 | 4,910 |
| 1994-12-27 | 488 | 499 | 488 | 496 | 79,000 | 4,960 |
| 1994-12-26 | 490 | 493 | 485 | 493 | 59,000 | 4,930 |
| 1994-12-22 | 473 | 480 | 473 | 480 | 86,000 | 4,800 |
| 1994-12-21 | 466 | 473 | 466 | 466 | 30,000 | 4,660 |
| 1994-12-20 | 466 | 466 | 464 | 466 | 57,000 | 4,660 |
| 1994-12-19 | 465 | 475 | 460 | 461 | 76,000 | 4,610 |
| 1994-12-16 | 455 | 460 | 450 | 460 | 244,000 | 4,600 |
| 1994-12-15 | 455 | 455 | 441 | 450 | 187,000 | 4,500 |
| 1994-12-14 | 445 | 455 | 440 | 455 | 104,000 | 4,550 |
| 1994-12-13 | 450 | 452 | 435 | 445 | 114,000 | 4,450 |
| 1994-12-12 | 456 | 460 | 451 | 455 | 31,000 | 4,550 |
| 1994-12-09 | 476 | 479 | 455 | 455 | 69,000 | 4,550 |
| 1994-12-08 | 483 | 483 | 471 | 471 | 30,000 | 4,710 |
| 1994-12-07 | 482 | 484 | 482 | 483 | 18,000 | 4,830 |
| 1994-12-06 | 484 | 484 | 482 | 482 | 23,000 | 4,820 |
| 1994-12-05 | 486 | 495 | 480 | 481 | 22,000 | 4,810 |
| 1994-12-02 | 495 | 495 | 481 | 481 | 49,000 | 4,810 |
| 1994-12-01 | 495 | 500 | 495 | 495 | 96,000 | 4,950 |
| 1994-11-30 | 481 | 499 | 480 | 492 | 106,000 | 4,920 |
| 1994-11-29 | 465 | 480 | 465 | 480 | 38,000 | 4,800 |
| 1994-11-28 | 465 | 465 | 455 | 455 | 96,000 | 4,550 |
| 1994-11-25 | 468 | 470 | 464 | 464 | 68,000 | 4,640 |
| 1994-11-24 | 475 | 475 | 461 | 463 | 51,000 | 4,630 |
| 1994-11-22 | 490 | 495 | 486 | 495 | 38,000 | 4,950 |
| 1994-11-21 | 501 | 502 | 500 | 500 | 15,000 | 5,000 |
| 1994-11-18 | 505 | 508 | 501 | 508 | 12,000 | 5,080 |
| 1994-11-17 | 502 | 510 | 500 | 508 | 21,000 | 5,080 |
| 1994-11-16 | 510 | 515 | 502 | 508 | 39,000 | 5,080 |
| 1994-11-15 | 509 | 517 | 507 | 517 | 44,000 | 5,170 |
| 1994-11-14 | 501 | 503 | 496 | 501 | 44,000 | 5,010 |
| 1994-11-11 | 502 | 510 | 500 | 510 | 76,000 | 5,100 |
| 1994-11-10 | 520 | 520 | 501 | 501 | 37,000 | 5,010 |
| 1994-11-09 | 500 | 530 | 498 | 530 | 165,000 | 5,300 |
| 1994-11-08 | 501 | 508 | 498 | 500 | 75,000 | 5,000 |
| 1994-11-07 | 523 | 523 | 501 | 510 | 44,000 | 5,100 |
| 1994-11-04 | 501 | 525 | 500 | 525 | 33,000 | 5,250 |
| 1994-11-02 | 501 | 505 | 501 | 501 | 20,000 | 5,010 |
| 1994-11-01 | 510 | 510 | 500 | 505 | 15,000 | 5,050 |
| 1994-10-31 | 500 | 510 | 500 | 500 | 47,000 | 5,000 |
| 1994-10-28 | 510 | 510 | 510 | 510 | 63,000 | 5,100 |
| 1994-10-27 | 512 | 512 | 500 | 500 | 18,000 | 5,000 |
| 1994-10-26 | 502 | 502 | 502 | 502 | 14,000 | 5,020 |
| 1994-10-25 | 513 | 513 | 503 | 503 | 37,000 | 5,030 |
| 1994-10-24 | 511 | 511 | 503 | 503 | 17,000 | 5,030 |
| 1994-10-21 | 503 | 503 | 500 | 501 | 29,000 | 5,010 |
| 1994-10-20 | 501 | 501 | 500 | 501 | 6,000 | 5,010 |
| 1994-10-19 | 500 | 503 | 500 | 500 | 13,000 | 5,000 |
| 1994-10-18 | 503 | 503 | 495 | 500 | 52,000 | 5,000 |
| 1994-10-17 | 503 | 503 | 500 | 503 | 27,000 | 5,030 |
| 1994-10-14 | 519 | 519 | 502 | 503 | 17,000 | 5,030 |
| 1994-10-13 | 522 | 530 | 519 | 530 | 58,000 | 5,300 |
| 1994-10-12 | 502 | 519 | 501 | 519 | 33,000 | 5,190 |
| 1994-10-11 | 510 | 520 | 504 | 504 | 11,000 | 5,040 |
| 1994-10-07 | 506 | 506 | 495 | 500 | 9,000 | 5,000 |
| 1994-10-06 | 507 | 510 | 506 | 510 | 40,000 | 5,100 |
| 1994-10-05 | 490 | 505 | 490 | 505 | 31,000 | 5,050 |
| 1994-10-04 | 495 | 495 | 493 | 495 | 59,000 | 4,950 |
| 1994-10-03 | 495 | 502 | 495 | 495 | 9,000 | 4,950 |
| 1994-09-30 | 495 | 500 | 495 | 495 | 63,000 | 4,950 |
| 1994-09-29 | 485 | 490 | 485 | 490 | 60,000 | 4,900 |
| 1994-09-28 | 492 | 495 | 487 | 487 | 46,000 | 4,870 |
| 1994-09-27 | 510 | 510 | 495 | 495 | 11,000 | 4,950 |
| 1994-09-26 | 515 | 515 | 506 | 510 | 37,000 | 5,100 |
| 1994-09-22 | 529 | 529 | 510 | 515 | 65,000 | 5,150 |
| 1994-09-21 | 505 | 522 | 505 | 522 | 155,000 | 5,220 |
| 1994-09-20 | 502 | 514 | 502 | 505 | 133,000 | 5,050 |
| 1994-09-19 | 500 | 500 | 495 | 498 | 45,000 | 4,980 |
| 1994-09-16 | 516 | 520 | 510 | 510 | 89,000 | 5,100 |
| 1994-09-14 | 517 | 517 | 511 | 512 | 5,000 | 5,120 |
| 1994-09-13 | 505 | 510 | 503 | 507 | 58,000 | 5,070 |
| 1994-09-12 | 512 | 514 | 510 | 510 | 25,000 | 5,100 |
| 1994-09-09 | 539 | 539 | 511 | 511 | 78,000 | 5,110 |
| 1994-09-08 | 511 | 519 | 511 | 519 | 29,000 | 5,190 |
| 1994-09-07 | 530 | 530 | 509 | 511 | 40,000 | 5,110 |
| 1994-09-06 | 531 | 541 | 531 | 531 | 25,000 | 5,310 |
| 1994-09-05 | 535 | 536 | 530 | 530 | 18,000 | 5,300 |
| 1994-09-02 | 531 | 540 | 531 | 540 | 32,000 | 5,400 |
| 1994-09-01 | 531 | 531 | 530 | 530 | 47,000 | 5,300 |
| 1994-08-31 | 540 | 546 | 530 | 530 | 23,000 | 5,300 |
| 1994-08-30 | 541 | 541 | 540 | 540 | 11,000 | 5,400 |
| 1994-08-29 | 551 | 551 | 541 | 544 | 20,000 | 5,440 |
| 1994-08-26 | 540 | 550 | 540 | 541 | 72,000 | 5,410 |
| 1994-08-25 | 547 | 547 | 535 | 535 | 34,000 | 5,350 |
| 1994-08-24 | 531 | 532 | 527 | 527 | 15,000 | 5,270 |
| 1994-08-23 | 527 | 527 | 527 | 527 | 12,000 | 5,270 |
| 1994-08-22 | 525 | 526 | 525 | 526 | 11,000 | 5,260 |
| 1994-08-19 | 550 | 550 | 535 | 535 | 25,000 | 5,350 |
| 1994-08-18 | 545 | 550 | 535 | 540 | 20,000 | 5,400 |
| 1994-08-17 | 569 | 569 | 551 | 551 | 10,000 | 5,510 |
| 1994-08-16 | 555 | 561 | 555 | 560 | 47,000 | 5,600 |
| 1994-08-15 | 555 | 557 | 555 | 557 | 4,000 | 5,570 |
| 1994-08-12 | 540 | 549 | 540 | 549 | 94,000 | 5,490 |
| 1994-08-11 | 545 | 549 | 540 | 549 | 26,000 | 5,490 |
| 1994-08-10 | 546 | 555 | 535 | 555 | 22,000 | 5,550 |
| 1994-08-09 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1994-08-08 | 554 | 554 | 545 | 550 | 13,000 | 5,500 |
| 1994-08-05 | 553 | 563 | 553 | 555 | 53,000 | 5,550 |
| 1994-08-04 | 563 | 563 | 554 | 563 | 63,000 | 5,630 |
| 1994-08-03 | 556 | 562 | 550 | 558 | 76,000 | 5,580 |
| 1994-08-02 | 531 | 555 | 531 | 550 | 46,000 | 5,500 |
| 1994-08-01 | 531 | 554 | 531 | 531 | 12,000 | 5,310 |
| 1994-07-29 | 545 | 545 | 525 | 525 | 14,000 | 5,250 |
| 1994-07-28 | 535 | 535 | 525 | 535 | 49,000 | 5,350 |
| 1994-07-27 | 525 | 535 | 520 | 525 | 26,000 | 5,250 |
| 1994-07-26 | 535 | 540 | 531 | 535 | 187,000 | 5,350 |
| 1994-07-25 | 551 | 551 | 540 | 549 | 28,000 | 5,490 |
| 1994-07-22 | 554 | 557 | 540 | 541 | 70,000 | 5,410 |
| 1994-07-21 | 571 | 578 | 557 | 557 | 107,000 | 5,570 |
| 1994-07-20 | 569 | 582 | 569 | 571 | 349,000 | 5,710 |
| 1994-07-19 | 551 | 574 | 551 | 574 | 141,000 | 5,740 |
| 1994-07-18 | 555 | 565 | 555 | 555 | 52,000 | 5,550 |
| 1994-07-15 | 545 | 561 | 545 | 560 | 134,000 | 5,600 |
| 1994-07-14 | 540 | 542 | 539 | 540 | 43,000 | 5,400 |
| 1994-07-13 | 542 | 542 | 540 | 540 | 39,000 | 5,400 |
| 1994-07-12 | 549 | 549 | 541 | 542 | 40,000 | 5,420 |
| 1994-07-11 | 542 | 550 | 542 | 550 | 10,000 | 5,500 |
| 1994-07-08 | 563 | 563 | 552 | 552 | 30,000 | 5,520 |
| 1994-07-07 | 555 | 564 | 551 | 564 | 37,000 | 5,640 |
| 1994-07-06 | 553 | 560 | 553 | 553 | 41,000 | 5,530 |
| 1994-07-05 | 550 | 560 | 550 | 560 | 73,000 | 5,600 |
| 1994-07-04 | 555 | 560 | 550 | 560 | 59,000 | 5,600 |
| 1994-07-01 | 540 | 550 | 538 | 538 | 37,000 | 5,380 |
| 1994-06-30 | 540 | 550 | 540 | 550 | 59,000 | 5,500 |
| 1994-06-29 | 545 | 552 | 542 | 550 | 110,000 | 5,500 |
| 1994-06-28 | 548 | 560 | 548 | 560 | 67,000 | 5,600 |
| 1994-06-27 | 548 | 548 | 531 | 540 | 58,000 | 5,400 |
| 1994-06-24 | 570 | 571 | 555 | 558 | 176,000 | 5,580 |
| 1994-06-23 | 553 | 575 | 553 | 575 | 112,000 | 5,750 |
| 1994-06-22 | 546 | 551 | 544 | 547 | 209,000 | 5,470 |
| 1994-06-21 | 570 | 578 | 566 | 566 | 68,000 | 5,660 |
| 1994-06-20 | 598 | 599 | 580 | 590 | 134,000 | 5,900 |
| 1994-06-17 | 590 | 598 | 586 | 597 | 383,000 | 5,970 |
| 1994-06-16 | 600 | 600 | 573 | 573 | 435,000 | 5,730 |
| 1994-06-15 | 561 | 592 | 560 | 592 | 843,000 | 5,920 |
| 1994-06-14 | 542 | 558 | 539 | 558 | 264,000 | 5,580 |
| 1994-06-13 | 545 | 545 | 535 | 542 | 90,000 | 5,420 |
| 1994-06-10 | 540 | 540 | 536 | 538 | 168,000 | 5,380 |
| 1994-06-09 | 540 | 543 | 540 | 540 | 217,000 | 5,400 |
| 1994-06-08 | 528 | 540 | 520 | 540 | 234,000 | 5,400 |
| 1994-06-07 | 524 | 528 | 524 | 528 | 56,000 | 5,280 |
| 1994-06-06 | 520 | 526 | 520 | 525 | 41,000 | 5,250 |
| 1994-06-03 | 536 | 536 | 525 | 526 | 105,000 | 5,260 |
| 1994-06-02 | 520 | 545 | 520 | 526 | 250,000 | 5,260 |
| 1994-06-01 | 531 | 531 | 515 | 520 | 72,000 | 5,200 |
| 1994-05-31 | 530 | 539 | 521 | 530 | 413,000 | 5,300 |
| 1994-05-30 | 520 | 523 | 514 | 523 | 231,000 | 5,230 |
| 1994-05-27 | 498 | 514 | 498 | 512 | 116,000 | 5,120 |
| 1994-05-26 | 500 | 501 | 497 | 500 | 80,000 | 5,000 |
| 1994-05-25 | 511 | 517 | 505 | 505 | 129,000 | 5,050 |
| 1994-05-24 | 493 | 510 | 493 | 509 | 92,000 | 5,090 |
| 1994-05-23 | 490 | 496 | 490 | 491 | 40,000 | 4,910 |
| 1994-05-20 | 487 | 510 | 487 | 510 | 58,000 | 5,100 |
| 1994-05-19 | 486 | 490 | 486 | 487 | 60,000 | 4,870 |
| 1994-05-18 | 498 | 500 | 486 | 486 | 72,000 | 4,860 |
| 1994-05-17 | 490 | 499 | 490 | 498 | 30,000 | 4,980 |
| 1994-05-16 | 486 | 490 | 486 | 490 | 52,000 | 4,900 |
| 1994-05-13 | 483 | 485 | 482 | 485 | 25,000 | 4,850 |
| 1994-05-12 | 492 | 492 | 489 | 489 | 22,000 | 4,890 |
| 1994-05-11 | 482 | 499 | 482 | 499 | 8,000 | 4,990 |
| 1994-05-10 | 480 | 481 | 476 | 481 | 5,000 | 4,810 |
| 1994-05-09 | 483 | 485 | 483 | 485 | 16,000 | 4,850 |
| 1994-05-06 | 488 | 488 | 486 | 488 | 37,000 | 4,880 |
| 1994-05-02 | 490 | 490 | 481 | 485 | 24,000 | 4,850 |
| 1994-04-28 | 500 | 500 | 485 | 485 | 34,000 | 4,850 |
| 1994-04-27 | 495 | 495 | 490 | 490 | 36,000 | 4,900 |
| 1994-04-26 | 510 | 510 | 490 | 490 | 38,000 | 4,900 |
| 1994-04-25 | 509 | 510 | 500 | 501 | 40,000 | 5,010 |
| 1994-04-22 | 510 | 510 | 500 | 505 | 29,000 | 5,050 |
| 1994-04-21 | 500 | 505 | 488 | 488 | 89,000 | 4,880 |
| 1994-04-20 | 509 | 510 | 502 | 506 | 55,000 | 5,060 |
| 1994-04-19 | 512 | 520 | 512 | 516 | 97,000 | 5,160 |
| 1994-04-18 | 513 | 530 | 512 | 512 | 241,000 | 5,120 |
| 1994-04-15 | 491 | 518 | 491 | 512 | 441,000 | 5,120 |
| 1994-04-14 | 479 | 496 | 479 | 496 | 97,000 | 4,960 |
| 1994-04-13 | 468 | 475 | 468 | 475 | 26,000 | 4,750 |
| 1994-04-12 | 480 | 480 | 467 | 467 | 12,000 | 4,670 |
| 1994-04-11 | 472 | 475 | 472 | 475 | 17,000 | 4,750 |
| 1994-04-08 | 488 | 497 | 472 | 472 | 112,000 | 4,720 |
| 1994-04-07 | 493 | 498 | 481 | 492 | 83,000 | 4,920 |
| 1994-04-06 | 466 | 490 | 466 | 489 | 104,000 | 4,890 |
| 1994-04-05 | 456 | 460 | 456 | 456 | 27,000 | 4,560 |
| 1994-04-04 | 461 | 465 | 456 | 465 | 20,000 | 4,650 |
| 1994-04-01 | 470 | 470 | 455 | 460 | 17,000 | 4,600 |
| 1994-03-31 | 461 | 462 | 461 | 462 | 28,000 | 4,620 |
| 1994-03-30 | 457 | 466 | 457 | 466 | 31,000 | 4,660 |
| 1994-03-29 | 467 | 468 | 467 | 467 | 23,000 | 4,670 |
| 1994-03-28 | 471 | 480 | 465 | 480 | 32,000 | 4,800 |
| 1994-03-25 | 476 | 479 | 471 | 472 | 41,000 | 4,720 |
| 1994-03-24 | 475 | 480 | 466 | 466 | 46,000 | 4,660 |
| 1994-03-23 | 482 | 482 | 476 | 480 | 37,000 | 4,800 |
| 1994-03-22 | 480 | 484 | 471 | 477 | 66,000 | 4,770 |
| 1994-03-18 | 477 | 485 | 477 | 484 | 90,000 | 4,840 |
| 1994-03-17 | 475 | 483 | 470 | 476 | 82,000 | 4,760 |
| 1994-03-16 | 470 | 493 | 470 | 490 | 178,000 | 4,900 |
| 1994-03-15 | 468 | 475 | 468 | 470 | 40,000 | 4,700 |
| 1994-03-14 | 460 | 469 | 460 | 469 | 24,000 | 4,690 |
| 1994-03-11 | 455 | 455 | 448 | 450 | 68,000 | 4,500 |
| 1994-03-10 | 450 | 450 | 441 | 450 | 53,000 | 4,500 |
| 1994-03-09 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1994-03-08 | 450 | 455 | 450 | 450 | 18,000 | 4,500 |
| 1994-03-07 | 461 | 466 | 450 | 450 | 18,000 | 4,500 |
| 1994-03-04 | 460 | 460 | 451 | 460 | 24,000 | 4,600 |
| 1994-03-03 | 468 | 468 | 456 | 456 | 21,000 | 4,560 |
| 1994-03-02 | 475 | 479 | 468 | 473 | 49,000 | 4,730 |
| 1994-03-01 | 469 | 474 | 468 | 470 | 31,000 | 4,700 |
| 1994-02-28 | 469 | 470 | 466 | 469 | 58,000 | 4,690 |
| 1994-02-25 | 456 | 459 | 451 | 459 | 32,000 | 4,590 |
| 1994-02-24 | 462 | 462 | 449 | 458 | 32,000 | 4,580 |
| 1994-02-23 | 448 | 454 | 448 | 448 | 46,000 | 4,480 |
| 1994-02-22 | 458 | 458 | 448 | 448 | 23,000 | 4,480 |
| 1994-02-21 | 448 | 459 | 446 | 446 | 31,000 | 4,460 |
| 1994-02-18 | 448 | 455 | 448 | 450 | 45,000 | 4,500 |
| 1994-02-17 | 440 | 445 | 435 | 441 | 90,000 | 4,410 |
| 1994-02-16 | 441 | 450 | 435 | 435 | 23,000 | 4,350 |
| 1994-02-15 | 446 | 447 | 426 | 430 | 80,000 | 4,300 |
| 1994-02-14 | 455 | 455 | 446 | 447 | 29,000 | 4,470 |
| 1994-02-10 | 455 | 460 | 443 | 455 | 98,000 | 4,550 |
| 1994-02-09 | 467 | 470 | 455 | 455 | 64,000 | 4,550 |
| 1994-02-08 | 480 | 480 | 465 | 465 | 75,000 | 4,650 |
| 1994-02-07 | 460 | 479 | 460 | 479 | 31,000 | 4,790 |
| 1994-02-04 | 480 | 480 | 470 | 470 | 22,000 | 4,700 |
| 1994-02-03 | 480 | 484 | 470 | 470 | 56,000 | 4,700 |
| 1994-02-02 | 471 | 480 | 468 | 470 | 186,000 | 4,700 |
| 1994-02-01 | 464 | 480 | 455 | 476 | 127,000 | 4,760 |
| 1994-01-31 | 471 | 475 | 465 | 469 | 81,000 | 4,690 |
| 1994-01-28 | 450 | 450 | 436 | 436 | 46,000 | 4,360 |
| 1994-01-27 | 452 | 452 | 447 | 449 | 38,000 | 4,490 |
| 1994-01-26 | 443 | 447 | 439 | 447 | 31,000 | 4,470 |
| 1994-01-25 | 427 | 450 | 427 | 444 | 36,000 | 4,440 |
| 1994-01-24 | 425 | 427 | 416 | 425 | 76,000 | 4,250 |
| 1994-01-21 | 469 | 469 | 450 | 450 | 98,000 | 4,500 |
| 1994-01-20 | 478 | 480 | 465 | 465 | 83,000 | 4,650 |
| 1994-01-19 | 471 | 480 | 468 | 471 | 62,000 | 4,710 |
| 1994-01-18 | 485 | 485 | 470 | 470 | 56,000 | 4,700 |
| 1994-01-17 | 480 | 480 | 470 | 480 | 60,000 | 4,800 |
| 1994-01-14 | 463 | 500 | 462 | 490 | 313,000 | 4,900 |
| 1994-01-13 | 480 | 480 | 460 | 468 | 247,000 | 4,680 |
| 1994-01-12 | 439 | 480 | 438 | 452 | 515,000 | 4,520 |
| 1994-01-11 | 430 | 440 | 426 | 440 | 99,000 | 4,400 |
| 1994-01-10 | 445 | 445 | 427 | 430 | 116,000 | 4,300 |
| 1994-01-07 | 419 | 450 | 418 | 440 | 295,000 | 4,400 |
| 1994-01-06 | 449 | 450 | 415 | 420 | 312,000 | 4,200 |
| 1994-01-05 | 405 | 450 | 405 | 450 | 750,000 | 4,500 |
| 1994-01-04 | 366 | 380 | 365 | 380 | 76,000 | 3,800 |
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
