7236 (株)ティラド の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 612 | 615 | 601 | 609 | 779,000 | 6,090 |
| 1995-12-28 | 579 | 629 | 578 | 602 | 3,937,000 | 6,020 |
| 1995-12-27 | 519 | 568 | 519 | 564 | 683,000 | 5,640 |
| 1995-12-26 | 520 | 525 | 518 | 525 | 74,000 | 5,250 |
| 1995-12-25 | 532 | 532 | 517 | 520 | 89,000 | 5,200 |
| 1995-12-22 | 520 | 530 | 520 | 530 | 89,000 | 5,300 |
| 1995-12-21 | 520 | 527 | 519 | 520 | 49,000 | 5,200 |
| 1995-12-20 | 529 | 531 | 519 | 530 | 60,000 | 5,300 |
| 1995-12-19 | 528 | 528 | 518 | 519 | 42,000 | 5,190 |
| 1995-12-18 | 533 | 550 | 527 | 528 | 33,000 | 5,280 |
| 1995-12-15 | 540 | 546 | 527 | 527 | 97,000 | 5,270 |
| 1995-12-14 | 545 | 551 | 535 | 535 | 122,000 | 5,350 |
| 1995-12-13 | 538 | 559 | 538 | 550 | 143,000 | 5,500 |
| 1995-12-12 | 546 | 569 | 531 | 531 | 274,000 | 5,310 |
| 1995-12-11 | 532 | 549 | 525 | 546 | 158,000 | 5,460 |
| 1995-12-08 | 510 | 525 | 509 | 512 | 198,000 | 5,120 |
| 1995-12-07 | 515 | 520 | 511 | 518 | 89,000 | 5,180 |
| 1995-12-06 | 511 | 518 | 510 | 518 | 87,000 | 5,180 |
| 1995-12-05 | 517 | 520 | 515 | 515 | 81,000 | 5,150 |
| 1995-12-04 | 517 | 525 | 512 | 517 | 63,000 | 5,170 |
| 1995-12-01 | 515 | 524 | 515 | 517 | 96,000 | 5,170 |
| 1995-11-30 | 513 | 527 | 513 | 525 | 43,000 | 5,250 |
| 1995-11-29 | 519 | 520 | 515 | 515 | 77,000 | 5,150 |
| 1995-11-28 | 525 | 530 | 519 | 520 | 159,000 | 5,200 |
| 1995-11-27 | 512 | 530 | 512 | 515 | 67,000 | 5,150 |
| 1995-11-24 | 515 | 515 | 510 | 511 | 49,000 | 5,110 |
| 1995-11-22 | 524 | 524 | 511 | 515 | 77,000 | 5,150 |
| 1995-11-21 | 525 | 525 | 513 | 525 | 111,000 | 5,250 |
| 1995-11-20 | 510 | 525 | 510 | 520 | 131,000 | 5,200 |
| 1995-11-17 | 507 | 520 | 505 | 515 | 224,000 | 5,150 |
| 1995-11-16 | 520 | 525 | 506 | 506 | 251,000 | 5,060 |
| 1995-11-15 | 547 | 547 | 530 | 530 | 205,000 | 5,300 |
| 1995-11-14 | 569 | 570 | 545 | 547 | 342,000 | 5,470 |
| 1995-11-13 | 588 | 588 | 567 | 569 | 204,000 | 5,690 |
| 1995-11-10 | 593 | 600 | 570 | 590 | 472,000 | 5,900 |
| 1995-11-09 | 596 | 605 | 586 | 586 | 1,090,000 | 5,860 |
| 1995-11-08 | 565 | 595 | 560 | 576 | 810,000 | 5,760 |
| 1995-11-07 | 569 | 570 | 555 | 555 | 139,000 | 5,550 |
| 1995-11-06 | 560 | 569 | 542 | 569 | 199,000 | 5,690 |
| 1995-11-02 | 541 | 559 | 541 | 559 | 159,000 | 5,590 |
| 1995-11-01 | 569 | 574 | 544 | 549 | 296,000 | 5,490 |
| 1995-10-31 | 575 | 575 | 550 | 570 | 277,000 | 5,700 |
| 1995-10-30 | 579 | 593 | 575 | 580 | 981,000 | 5,800 |
| 1995-10-27 | 530 | 586 | 530 | 569 | 2,052,000 | 5,690 |
| 1995-10-26 | 525 | 530 | 516 | 530 | 167,000 | 5,300 |
| 1995-10-25 | 540 | 540 | 511 | 511 | 183,000 | 5,110 |
| 1995-10-24 | 551 | 563 | 535 | 540 | 676,000 | 5,400 |
| 1995-10-23 | 510 | 570 | 505 | 542 | 1,492,000 | 5,420 |
| 1995-10-20 | 471 | 505 | 471 | 500 | 411,000 | 5,000 |
| 1995-10-19 | 460 | 470 | 460 | 468 | 54,000 | 4,680 |
| 1995-10-18 | 470 | 470 | 460 | 461 | 82,000 | 4,610 |
| 1995-10-17 | 460 | 470 | 458 | 470 | 73,000 | 4,700 |
| 1995-10-16 | 456 | 460 | 455 | 457 | 23,000 | 4,570 |
| 1995-10-13 | 451 | 461 | 451 | 461 | 20,000 | 4,610 |
| 1995-10-12 | 465 | 470 | 462 | 470 | 14,000 | 4,700 |
| 1995-10-11 | 463 | 465 | 459 | 465 | 24,000 | 4,650 |
| 1995-10-09 | 466 | 468 | 463 | 466 | 20,000 | 4,660 |
| 1995-10-06 | 470 | 470 | 461 | 470 | 37,000 | 4,700 |
| 1995-10-05 | 456 | 470 | 456 | 460 | 48,000 | 4,600 |
| 1995-10-04 | 455 | 455 | 448 | 455 | 56,000 | 4,550 |
| 1995-10-03 | 455 | 456 | 455 | 455 | 22,000 | 4,550 |
| 1995-10-02 | 458 | 458 | 457 | 457 | 10,000 | 4,570 |
| 1995-09-29 | 456 | 462 | 455 | 462 | 52,000 | 4,620 |
| 1995-09-28 | 455 | 460 | 452 | 460 | 45,000 | 4,600 |
| 1995-09-27 | 455 | 455 | 450 | 450 | 47,000 | 4,500 |
| 1995-09-26 | 454 | 460 | 450 | 460 | 57,000 | 4,600 |
| 1995-09-25 | 464 | 465 | 451 | 454 | 105,000 | 4,540 |
| 1995-09-22 | 470 | 470 | 465 | 469 | 93,000 | 4,690 |
| 1995-09-21 | 475 | 480 | 466 | 477 | 93,000 | 4,770 |
| 1995-09-20 | 499 | 499 | 485 | 485 | 54,000 | 4,850 |
| 1995-09-19 | 495 | 500 | 491 | 493 | 99,000 | 4,930 |
| 1995-09-18 | 514 | 514 | 498 | 504 | 33,000 | 5,040 |
| 1995-09-14 | 510 | 519 | 500 | 510 | 153,000 | 5,100 |
| 1995-09-13 | 519 | 519 | 500 | 500 | 59,000 | 5,000 |
| 1995-09-12 | 520 | 523 | 512 | 520 | 185,000 | 5,200 |
| 1995-09-11 | 495 | 520 | 495 | 512 | 85,000 | 5,120 |
| 1995-09-08 | 486 | 500 | 486 | 494 | 87,000 | 4,940 |
| 1995-09-07 | 490 | 491 | 486 | 491 | 39,000 | 4,910 |
| 1995-09-06 | 495 | 510 | 490 | 498 | 82,000 | 4,980 |
| 1995-09-05 | 480 | 493 | 456 | 493 | 195,000 | 4,930 |
| 1995-09-04 | 500 | 510 | 469 | 475 | 250,000 | 4,750 |
| 1995-09-01 | 523 | 524 | 501 | 520 | 167,000 | 5,200 |
| 1995-08-31 | 550 | 550 | 525 | 525 | 341,000 | 5,250 |
| 1995-08-30 | 550 | 563 | 549 | 563 | 199,000 | 5,630 |
| 1995-08-29 | 584 | 584 | 548 | 555 | 397,000 | 5,550 |
| 1995-08-28 | 582 | 584 | 560 | 574 | 171,000 | 5,740 |
| 1995-08-25 | 560 | 590 | 545 | 577 | 390,000 | 5,770 |
| 1995-08-24 | 571 | 585 | 564 | 570 | 413,000 | 5,700 |
| 1995-08-23 | 610 | 610 | 565 | 590 | 739,000 | 5,900 |
| 1995-08-22 | 635 | 652 | 603 | 619 | 1,732,000 | 6,190 |
| 1995-08-21 | 590 | 635 | 590 | 635 | 2,201,000 | 6,350 |
| 1995-08-18 | 547 | 589 | 547 | 580 | 1,742,000 | 5,800 |
| 1995-08-17 | 540 | 571 | 540 | 557 | 1,122,000 | 5,570 |
| 1995-08-16 | 510 | 560 | 510 | 550 | 1,357,000 | 5,500 |
| 1995-08-15 | 430 | 490 | 430 | 480 | 724,000 | 4,800 |
| 1995-08-14 | 403 | 425 | 403 | 425 | 147,000 | 4,250 |
| 1995-08-11 | 393 | 400 | 393 | 400 | 26,000 | 4,000 |
| 1995-08-10 | 405 | 405 | 385 | 388 | 21,000 | 3,880 |
| 1995-08-09 | 399 | 405 | 395 | 405 | 21,000 | 4,050 |
| 1995-08-08 | 403 | 405 | 401 | 401 | 37,000 | 4,010 |
| 1995-08-07 | 401 | 403 | 390 | 403 | 28,000 | 4,030 |
| 1995-08-04 | 405 | 405 | 403 | 403 | 18,000 | 4,030 |
| 1995-08-03 | 401 | 406 | 400 | 405 | 62,000 | 4,050 |
| 1995-08-02 | 390 | 398 | 385 | 398 | 41,000 | 3,980 |
| 1995-08-01 | 401 | 401 | 385 | 385 | 159,000 | 3,850 |
| 1995-07-31 | 390 | 401 | 382 | 401 | 269,000 | 4,010 |
| 1995-07-28 | 375 | 387 | 375 | 382 | 87,000 | 3,820 |
| 1995-07-27 | 365 | 371 | 363 | 370 | 44,000 | 3,700 |
| 1995-07-26 | 363 | 372 | 363 | 365 | 36,000 | 3,650 |
| 1995-07-25 | 387 | 387 | 373 | 373 | 97,000 | 3,730 |
| 1995-07-24 | 377 | 377 | 376 | 377 | 14,000 | 3,770 |
| 1995-07-21 | 376 | 376 | 375 | 375 | 29,000 | 3,750 |
| 1995-07-20 | 385 | 385 | 369 | 374 | 50,000 | 3,740 |
| 1995-07-19 | 389 | 389 | 380 | 387 | 35,000 | 3,870 |
| 1995-07-18 | 406 | 410 | 393 | 399 | 67,000 | 3,990 |
| 1995-07-17 | 400 | 413 | 400 | 406 | 40,000 | 4,060 |
| 1995-07-14 | 395 | 397 | 391 | 395 | 92,000 | 3,950 |
| 1995-07-13 | 384 | 395 | 383 | 393 | 65,000 | 3,930 |
| 1995-07-12 | 365 | 384 | 365 | 383 | 73,000 | 3,830 |
| 1995-07-11 | 385 | 385 | 361 | 361 | 158,000 | 3,610 |
| 1995-07-10 | 386 | 395 | 385 | 385 | 67,000 | 3,850 |
| 1995-07-07 | 365 | 385 | 365 | 380 | 87,000 | 3,800 |
| 1995-07-06 | 353 | 359 | 350 | 358 | 29,000 | 3,580 |
| 1995-07-05 | 345 | 350 | 345 | 345 | 18,000 | 3,450 |
| 1995-07-04 | 331 | 336 | 330 | 332 | 28,000 | 3,320 |
| 1995-07-03 | 332 | 335 | 331 | 335 | 17,000 | 3,350 |
| 1995-06-30 | 341 | 341 | 331 | 331 | 10,000 | 3,310 |
| 1995-06-29 | 355 | 355 | 341 | 341 | 45,000 | 3,410 |
| 1995-06-28 | 341 | 345 | 326 | 345 | 41,000 | 3,450 |
| 1995-06-27 | 352 | 352 | 340 | 340 | 34,000 | 3,400 |
| 1995-06-26 | 353 | 360 | 352 | 352 | 45,000 | 3,520 |
| 1995-06-23 | 334 | 352 | 334 | 352 | 11,000 | 3,520 |
| 1995-06-22 | 344 | 345 | 330 | 330 | 52,000 | 3,300 |
| 1995-06-21 | 343 | 344 | 333 | 344 | 47,000 | 3,440 |
| 1995-06-20 | 319 | 328 | 319 | 328 | 284,000 | 3,280 |
| 1995-06-19 | 324 | 326 | 318 | 319 | 52,000 | 3,190 |
| 1995-06-16 | 316 | 324 | 315 | 324 | 104,000 | 3,240 |
| 1995-06-15 | 314 | 318 | 310 | 314 | 101,000 | 3,140 |
| 1995-06-14 | 320 | 320 | 314 | 314 | 118,000 | 3,140 |
| 1995-06-13 | 340 | 346 | 327 | 327 | 40,000 | 3,270 |
| 1995-06-12 | 358 | 359 | 340 | 350 | 58,000 | 3,500 |
| 1995-06-09 | 370 | 370 | 362 | 362 | 26,000 | 3,620 |
| 1995-06-08 | 380 | 385 | 375 | 375 | 30,000 | 3,750 |
| 1995-06-07 | 381 | 390 | 380 | 385 | 22,000 | 3,850 |
| 1995-06-06 | 375 | 388 | 375 | 385 | 31,000 | 3,850 |
| 1995-06-05 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1995-06-02 | 371 | 385 | 371 | 385 | 19,000 | 3,850 |
| 1995-06-01 | 376 | 376 | 372 | 376 | 76,000 | 3,760 |
| 1995-05-31 | 368 | 372 | 368 | 372 | 101,000 | 3,720 |
| 1995-05-30 | 362 | 362 | 362 | 362 | 59,000 | 3,620 |
| 1995-05-29 | 361 | 361 | 355 | 359 | 33,000 | 3,590 |
| 1995-05-26 | 357 | 359 | 355 | 355 | 59,000 | 3,550 |
| 1995-05-25 | 363 | 363 | 352 | 355 | 84,000 | 3,550 |
| 1995-05-24 | 355 | 360 | 355 | 360 | 59,000 | 3,600 |
| 1995-05-23 | 351 | 355 | 350 | 350 | 95,000 | 3,500 |
| 1995-05-22 | 378 | 378 | 351 | 360 | 26,000 | 3,600 |
| 1995-05-19 | 375 | 376 | 375 | 375 | 66,000 | 3,750 |
| 1995-05-18 | 383 | 384 | 377 | 383 | 26,000 | 3,830 |
| 1995-05-17 | 383 | 386 | 381 | 386 | 48,000 | 3,860 |
| 1995-05-16 | 386 | 386 | 381 | 381 | 23,000 | 3,810 |
| 1995-05-15 | 390 | 390 | 385 | 389 | 21,000 | 3,890 |
| 1995-05-12 | 391 | 391 | 390 | 390 | 18,000 | 3,900 |
| 1995-05-11 | 392 | 406 | 386 | 386 | 211,000 | 3,860 |
| 1995-05-10 | 400 | 400 | 395 | 395 | 51,000 | 3,950 |
| 1995-05-09 | 405 | 406 | 402 | 402 | 53,000 | 4,020 |
| 1995-05-08 | 408 | 410 | 402 | 405 | 63,000 | 4,050 |
| 1995-05-02 | 405 | 413 | 405 | 413 | 82,000 | 4,130 |
| 1995-05-01 | 402 | 407 | 402 | 405 | 36,000 | 4,050 |
| 1995-04-28 | 419 | 419 | 407 | 407 | 102,000 | 4,070 |
| 1995-04-27 | 420 | 420 | 411 | 415 | 17,000 | 4,150 |
| 1995-04-26 | 425 | 425 | 420 | 420 | 14,000 | 4,200 |
| 1995-04-25 | 425 | 427 | 425 | 425 | 57,000 | 4,250 |
| 1995-04-24 | 428 | 429 | 423 | 423 | 16,000 | 4,230 |
| 1995-04-21 | 424 | 424 | 420 | 424 | 35,000 | 4,240 |
| 1995-04-20 | 414 | 420 | 410 | 419 | 31,000 | 4,190 |
| 1995-04-19 | 402 | 409 | 401 | 409 | 13,000 | 4,090 |
| 1995-04-18 | 409 | 410 | 400 | 400 | 51,000 | 4,000 |
| 1995-04-17 | 410 | 415 | 405 | 410 | 64,000 | 4,100 |
| 1995-04-14 | 415 | 415 | 411 | 411 | 35,000 | 4,110 |
| 1995-04-13 | 400 | 410 | 400 | 410 | 68,000 | 4,100 |
| 1995-04-12 | 402 | 410 | 402 | 409 | 47,000 | 4,090 |
| 1995-04-11 | 420 | 420 | 411 | 411 | 20,000 | 4,110 |
| 1995-04-10 | 421 | 421 | 418 | 420 | 13,000 | 4,200 |
| 1995-04-07 | 410 | 425 | 410 | 425 | 27,000 | 4,250 |
| 1995-04-06 | 420 | 420 | 410 | 410 | 13,000 | 4,100 |
| 1995-04-05 | 415 | 420 | 415 | 420 | 23,000 | 4,200 |
| 1995-04-04 | 401 | 410 | 392 | 410 | 82,000 | 4,100 |
| 1995-04-03 | 426 | 426 | 400 | 400 | 37,000 | 4,000 |
| 1995-03-31 | 435 | 445 | 431 | 431 | 41,000 | 4,310 |
| 1995-03-30 | 430 | 434 | 430 | 431 | 25,000 | 4,310 |
| 1995-03-29 | 430 | 434 | 430 | 430 | 37,000 | 4,300 |
| 1995-03-28 | 422 | 430 | 420 | 430 | 25,000 | 4,300 |
| 1995-03-27 | 425 | 425 | 425 | 425 | 27,000 | 4,250 |
| 1995-03-24 | 395 | 400 | 390 | 400 | 44,000 | 4,000 |
| 1995-03-23 | 397 | 400 | 397 | 400 | 19,000 | 4,000 |
| 1995-03-22 | 401 | 406 | 398 | 401 | 15,000 | 4,010 |
| 1995-03-20 | 402 | 402 | 398 | 401 | 28,000 | 4,010 |
| 1995-03-17 | 416 | 416 | 403 | 403 | 288,000 | 4,030 |
| 1995-03-16 | 418 | 418 | 415 | 416 | 265,000 | 4,160 |
| 1995-03-15 | 411 | 415 | 411 | 415 | 13,000 | 4,150 |
| 1995-03-14 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1995-03-13 | 422 | 422 | 409 | 422 | 17,000 | 4,220 |
| 1995-03-10 | 412 | 413 | 411 | 412 | 63,000 | 4,120 |
| 1995-03-09 | 420 | 420 | 416 | 416 | 7,000 | 4,160 |
| 1995-03-08 | 423 | 423 | 412 | 420 | 12,000 | 4,200 |
| 1995-03-07 | 427 | 427 | 420 | 425 | 18,000 | 4,250 |
| 1995-03-06 | 424 | 429 | 418 | 427 | 30,000 | 4,270 |
| 1995-03-03 | 410 | 419 | 407 | 415 | 21,000 | 4,150 |
| 1995-03-02 | 401 | 410 | 401 | 410 | 15,000 | 4,100 |
| 1995-03-01 | 409 | 409 | 400 | 401 | 74,000 | 4,010 |
| 1995-02-28 | 415 | 415 | 401 | 404 | 99,000 | 4,040 |
| 1995-02-27 | 400 | 400 | 395 | 400 | 37,000 | 4,000 |
| 1995-02-24 | 420 | 420 | 411 | 411 | 46,000 | 4,110 |
| 1995-02-23 | 412 | 415 | 407 | 415 | 35,000 | 4,150 |
| 1995-02-22 | 420 | 420 | 407 | 407 | 122,000 | 4,070 |
| 1995-02-21 | 424 | 424 | 415 | 420 | 40,000 | 4,200 |
| 1995-02-20 | 426 | 430 | 424 | 424 | 26,000 | 4,240 |
| 1995-02-17 | 425 | 430 | 425 | 426 | 69,000 | 4,260 |
| 1995-02-16 | 426 | 430 | 425 | 425 | 39,000 | 4,250 |
| 1995-02-15 | 431 | 431 | 425 | 425 | 32,000 | 4,250 |
| 1995-02-14 | 451 | 451 | 440 | 441 | 76,000 | 4,410 |
| 1995-02-13 | 451 | 454 | 450 | 450 | 20,000 | 4,500 |
| 1995-02-10 | 453 | 455 | 452 | 455 | 1,028,000 | 4,550 |
| 1995-02-09 | 462 | 462 | 457 | 458 | 12,000 | 4,580 |
| 1995-02-08 | 466 | 466 | 458 | 463 | 35,000 | 4,630 |
| 1995-02-07 | 474 | 475 | 466 | 466 | 26,000 | 4,660 |
| 1995-02-06 | 466 | 470 | 465 | 467 | 35,000 | 4,670 |
| 1995-02-03 | 451 | 461 | 451 | 459 | 1,034,000 | 4,590 |
| 1995-02-02 | 450 | 450 | 440 | 450 | 30,000 | 4,500 |
| 1995-02-01 | 449 | 450 | 440 | 450 | 16,000 | 4,500 |
| 1995-01-31 | 440 | 451 | 440 | 451 | 65,000 | 4,510 |
| 1995-01-30 | 460 | 460 | 440 | 440 | 30,000 | 4,400 |
| 1995-01-27 | 450 | 455 | 435 | 435 | 50,000 | 4,350 |
| 1995-01-26 | 450 | 450 | 442 | 445 | 19,000 | 4,450 |
| 1995-01-25 | 448 | 455 | 445 | 455 | 17,000 | 4,550 |
| 1995-01-24 | 427 | 430 | 427 | 430 | 23,000 | 4,300 |
| 1995-01-23 | 435 | 440 | 426 | 426 | 31,000 | 4,260 |
| 1995-01-20 | 445 | 448 | 431 | 434 | 98,000 | 4,340 |
| 1995-01-19 | 465 | 465 | 450 | 450 | 58,000 | 4,500 |
| 1995-01-18 | 480 | 480 | 470 | 470 | 28,000 | 4,700 |
| 1995-01-17 | 478 | 479 | 475 | 479 | 77,000 | 4,790 |
| 1995-01-13 | 469 | 469 | 464 | 464 | 30,000 | 4,640 |
| 1995-01-12 | 475 | 478 | 471 | 474 | 38,000 | 4,740 |
| 1995-01-11 | 480 | 480 | 477 | 478 | 59,000 | 4,780 |
| 1995-01-10 | 476 | 480 | 475 | 480 | 44,000 | 4,800 |
| 1995-01-09 | 480 | 480 | 475 | 478 | 12,000 | 4,780 |
| 1995-01-06 | 483 | 483 | 474 | 475 | 27,000 | 4,750 |
| 1995-01-05 | 490 | 490 | 485 | 485 | 54,000 | 4,850 |
| 1995-01-04 | 485 | 490 | 481 | 490 | 46,000 | 4,900 |
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
