7236 (株)ティラド の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30420420413415108,0004,150
1996-12-2741141641141566,0004,150
1996-12-26420420410411152,0004,110
1996-12-25410421408421143,0004,210
1996-12-2443143140641976,0004,190
1996-12-2044545042644585,0004,450
1996-12-19465465450450111,0004,500
1996-12-18484485480480128,0004,800
1996-12-17485495484484284,0004,840
1996-12-1648849048849052,0004,900
1996-12-13483483482483120,0004,830
1996-12-1248548748148186,0004,810
1996-12-1148648648048035,0004,800
1996-12-10480488480483119,0004,830
1996-12-0947747847047550,0004,750
1996-12-0648148947047282,0004,720
1996-12-0547048047048067,0004,800
1996-12-04480480470470131,0004,700
1996-12-03487487480480172,0004,800
1996-12-02487490487487123,0004,870
1996-11-29495495480481234,0004,810
1996-11-28510510500500138,0005,000
1996-11-27510510503510186,0005,100
1996-11-2651251651251523,0005,150
1996-11-2551551651251294,0005,120
1996-11-22516520510510336,0005,100
1996-11-21528528517520172,0005,200
1996-11-20528530522525129,0005,250
1996-11-1953053052552897,0005,280
1996-11-1853553953053031,0005,300
1996-11-15540545536539131,0005,390
1996-11-14540541534540120,0005,400
1996-11-13537538530534141,0005,340
1996-11-12537537527532127,0005,320
1996-11-1154354352552727,0005,270
1996-11-08526535524529153,0005,290
1996-11-0754555052952990,0005,290
1996-11-06525550525545539,0005,450
1996-11-0553353352052030,0005,200
1996-11-01524530520530129,0005,300
1996-10-3152252852252547,0005,250
1996-10-3052853452052267,0005,220
1996-10-2953153452653484,0005,340
1996-10-2853753752653036,0005,300
1996-10-25520530518530154,0005,300
1996-10-2451852551752573,0005,250
1996-10-2352152551852536,0005,250
1996-10-2254054052253081,0005,300
1996-10-2155055053454049,0005,400
1996-10-1854455554155595,0005,550
1996-10-1753153753153569,0005,350
1996-10-16540540530537126,0005,370
1996-10-15518530518530118,0005,300
1996-10-1452552551651837,0005,180
1996-10-11513521513521103,0005,210
1996-10-09530539513513254,0005,130
1996-10-08530538530530139,0005,300
1996-10-0755055354054882,0005,480
1996-10-04542550539540369,0005,400
1996-10-03560567541542164,0005,420
1996-10-02581583560570215,0005,700
1996-10-01568587561578480,0005,780
1996-09-30559564555558111,0005,580
1996-09-2756056555555661,0005,560
1996-09-26582582556560241,0005,600
1996-09-25565590560581584,0005,810
1996-09-24551558545558161,0005,580
1996-09-20550550530531268,0005,310
1996-09-19541550530550143,0005,500
1996-09-18551556546546171,0005,460
1996-09-17544544540543104,0005,430
1996-09-13516527516524135,0005,240
1996-09-1253053052152186,0005,210
1996-09-11525530520525133,0005,250
1996-09-1052453152453076,0005,300
1996-09-0953053552552597,0005,250
1996-09-06525530514530671,0005,300
1996-09-05527530518525185,0005,250
1996-09-0452653052552794,0005,270
1996-09-03510525510525142,0005,250
1996-09-0251152951051160,0005,110
1996-08-30537545520522117,0005,220
1996-08-29555555537537105,0005,370
1996-08-28563565550555116,0005,550
1996-08-2755156555056590,0005,650
1996-08-2656556555155159,0005,510
1996-08-2356856855056067,0005,600
1996-08-22557570557566139,0005,660
1996-08-21538567538567150,0005,670
1996-08-2054654753854696,0005,460
1996-08-1954954953154566,0005,450
1996-08-1654254553754566,0005,450
1996-08-1554654653754196,0005,410
1996-08-14525540525526152,0005,260
1996-08-13503525503525126,0005,250
1996-08-12538538500501172,0005,010
1996-08-09520528510528244,0005,280
1996-08-08494511494510281,0005,100
1996-08-07515515503504407,0005,040
1996-08-06525525501517346,0005,170
1996-08-05550550520521281,0005,210
1996-08-02560560541560124,0005,600
1996-08-01540545525540161,0005,400
1996-07-31536545519545238,0005,450
1996-07-30570570545546295,0005,460
1996-07-29579583570574125,0005,740
1996-07-26575590575577121,0005,770
1996-07-25571580560570176,0005,700
1996-07-24586586575575112,0005,750
1996-07-23585600585587142,0005,870
1996-07-22607608595595124,0005,950
1996-07-1960661060660695,0006,060
1996-07-1862062060660667,0006,060
1996-07-1762462961561576,0006,150
1996-07-16615624605622225,0006,220
1996-07-1562562561661648,0006,160
1996-07-12620629620620128,0006,200
1996-07-1162662661662698,0006,260
1996-07-1062062161561697,0006,160
1996-07-0962862861562589,0006,250
1996-07-0863563561562865,0006,280
1996-07-05630635625635147,0006,350
1996-07-0465065063263262,0006,320
1996-07-0364064763963949,0006,390
1996-07-0264965564064855,0006,480
1996-07-0165465464064066,0006,400
1996-06-2866566564565473,0006,540
1996-06-27650650641645192,0006,450
1996-06-26657657640641171,0006,410
1996-06-25657658641649133,0006,490
1996-06-2466066065765761,0006,570
1996-06-21659660649660206,0006,600
1996-06-2066166165365975,0006,590
1996-06-1967667665566082,0006,600
1996-06-1866367465567360,0006,730
1996-06-1767967965065191,0006,510
1996-06-14655670650670117,0006,700
1996-06-13679679660660123,0006,600
1996-06-12670674665673286,0006,730
1996-06-11648655635653108,0006,530
1996-06-10650650625635187,0006,350
1996-06-07629629610610279,0006,100
1996-06-06639639612615236,0006,150
1996-06-05655655630630291,0006,300
1996-06-04627648618645689,0006,450
1996-06-03685686595607598,0006,070
1996-05-31709710675685469,0006,850
1996-05-3071271970970964,0007,090
1996-05-29712725711711184,0007,110
1996-05-2871271971171294,0007,120
1996-05-27723723711719318,0007,190
1996-05-24718725713721498,0007,210
1996-05-23754754721728638,0007,280
1996-05-227157697157621,304,0007,620
1996-05-21715725715717156,0007,170
1996-05-20735738715715132,0007,150
1996-05-17717729711728189,0007,280
1996-05-16730730710714101,0007,140
1996-05-15709720705720169,0007,200
1996-05-1471171170570580,0007,050
1996-05-13730730711711120,0007,110
1996-05-10720725710712173,0007,120
1996-05-09726730715716254,0007,160
1996-05-08725734724725140,0007,250
1996-05-07764764721723176,0007,230
1996-05-02745765737757874,0007,570
1996-05-01733744733739151,0007,390
1996-04-30720734720726198,0007,260
1996-04-26730733721721193,0007,210
1996-04-25720735720726243,0007,260
1996-04-24731735725730141,0007,300
1996-04-23743744728728299,0007,280
1996-04-22722738718738306,0007,380
1996-04-19725738708738217,0007,380
1996-04-18735738730730185,0007,300
1996-04-17739745728738288,0007,380
1996-04-16752759737737294,0007,370
1996-04-15746754737742320,0007,420
1996-04-12735745731736804,0007,360
1996-04-11747754739745278,0007,450
1996-04-10772775745747871,0007,470
1996-04-09740765740762606,0007,620
1996-04-08756758737740508,0007,400
1996-04-057657837507592,077,0007,590
1996-04-047727787537642,338,0007,640
1996-04-037457687457622,168,0007,620
1996-04-02735752729735981,0007,350
1996-04-01702730702730375,0007,300
1996-03-29713714701712308,0007,120
1996-03-28705715700705270,0007,050
1996-03-27690710682695243,0006,950
1996-03-26702715680680363,0006,800
1996-03-25661685661685238,0006,850
1996-03-22678683661662297,0006,620
1996-03-21688700678678307,0006,780
1996-03-19682692677678454,0006,780
1996-03-18705713675680382,0006,800
1996-03-15721728703715477,0007,150
1996-03-14733743711720486,0007,200
1996-03-137637817367401,736,0007,400
1996-03-12748763725753785,0007,530
1996-03-11725744725735717,0007,350
1996-03-087597737367451,480,0007,450
1996-03-077507907437514,269,0007,510
1996-03-067637727407493,074,0007,490
1996-03-057497657357634,177,0007,630
1996-03-047377537307391,208,0007,390
1996-03-01706732706732690,0007,320
1996-02-29730738708710588,0007,100
1996-02-287257517157221,839,0007,220
1996-02-277337457197323,242,0007,320
1996-02-267177357157301,525,0007,300
1996-02-237307407007072,340,0007,070
1996-02-226877316877213,182,0007,210
1996-02-216907066606772,402,0006,770
1996-02-206317066306863,287,0006,860
1996-02-19660660635640445,0006,400
1996-02-166876876306601,573,0006,600
1996-02-157357376806941,662,0006,940
1996-02-146667466647382,333,0007,380
1996-02-13699707663663363,0006,630
1996-02-09730730698706941,0007,060
1996-02-08749749730730850,0007,300
1996-02-077507717407415,093,0007,410
1996-02-067347397197201,055,0007,200
1996-02-057297507107352,898,0007,350
1996-02-027107347007301,899,0007,300
1996-02-016847306807132,378,0007,130
1996-01-31700701680694607,0006,940
1996-01-307107296817002,805,0007,000
1996-01-296487006487001,641,0007,000
1996-01-26648648630646226,0006,460
1996-01-25620656620648228,0006,480
1996-01-24611625606620123,0006,200
1996-01-23610620602615148,0006,150
1996-01-22616626601610124,0006,100
1996-01-19615632601620273,0006,200
1996-01-18637649616632405,0006,320
1996-01-17670675651651431,0006,510
1996-01-16670681648648435,0006,480
1996-01-12689690670678872,0006,780
1996-01-116907006656794,047,0006,790
1996-01-106337006306505,255,0006,500
1996-01-095986355906231,856,0006,230
1996-01-08577600577588265,0005,880
1996-01-05582595575587164,0005,870
1996-01-04613613592594128,0005,940

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