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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 420 | 420 | 413 | 415 | 108,000 | 4,150 |
| 1996-12-27 | 411 | 416 | 411 | 415 | 66,000 | 4,150 |
| 1996-12-26 | 420 | 420 | 410 | 411 | 152,000 | 4,110 |
| 1996-12-25 | 410 | 421 | 408 | 421 | 143,000 | 4,210 |
| 1996-12-24 | 431 | 431 | 406 | 419 | 76,000 | 4,190 |
| 1996-12-20 | 445 | 450 | 426 | 445 | 85,000 | 4,450 |
| 1996-12-19 | 465 | 465 | 450 | 450 | 111,000 | 4,500 |
| 1996-12-18 | 484 | 485 | 480 | 480 | 128,000 | 4,800 |
| 1996-12-17 | 485 | 495 | 484 | 484 | 284,000 | 4,840 |
| 1996-12-16 | 488 | 490 | 488 | 490 | 52,000 | 4,900 |
| 1996-12-13 | 483 | 483 | 482 | 483 | 120,000 | 4,830 |
| 1996-12-12 | 485 | 487 | 481 | 481 | 86,000 | 4,810 |
| 1996-12-11 | 486 | 486 | 480 | 480 | 35,000 | 4,800 |
| 1996-12-10 | 480 | 488 | 480 | 483 | 119,000 | 4,830 |
| 1996-12-09 | 477 | 478 | 470 | 475 | 50,000 | 4,750 |
| 1996-12-06 | 481 | 489 | 470 | 472 | 82,000 | 4,720 |
| 1996-12-05 | 470 | 480 | 470 | 480 | 67,000 | 4,800 |
| 1996-12-04 | 480 | 480 | 470 | 470 | 131,000 | 4,700 |
| 1996-12-03 | 487 | 487 | 480 | 480 | 172,000 | 4,800 |
| 1996-12-02 | 487 | 490 | 487 | 487 | 123,000 | 4,870 |
| 1996-11-29 | 495 | 495 | 480 | 481 | 234,000 | 4,810 |
| 1996-11-28 | 510 | 510 | 500 | 500 | 138,000 | 5,000 |
| 1996-11-27 | 510 | 510 | 503 | 510 | 186,000 | 5,100 |
| 1996-11-26 | 512 | 516 | 512 | 515 | 23,000 | 5,150 |
| 1996-11-25 | 515 | 516 | 512 | 512 | 94,000 | 5,120 |
| 1996-11-22 | 516 | 520 | 510 | 510 | 336,000 | 5,100 |
| 1996-11-21 | 528 | 528 | 517 | 520 | 172,000 | 5,200 |
| 1996-11-20 | 528 | 530 | 522 | 525 | 129,000 | 5,250 |
| 1996-11-19 | 530 | 530 | 525 | 528 | 97,000 | 5,280 |
| 1996-11-18 | 535 | 539 | 530 | 530 | 31,000 | 5,300 |
| 1996-11-15 | 540 | 545 | 536 | 539 | 131,000 | 5,390 |
| 1996-11-14 | 540 | 541 | 534 | 540 | 120,000 | 5,400 |
| 1996-11-13 | 537 | 538 | 530 | 534 | 141,000 | 5,340 |
| 1996-11-12 | 537 | 537 | 527 | 532 | 127,000 | 5,320 |
| 1996-11-11 | 543 | 543 | 525 | 527 | 27,000 | 5,270 |
| 1996-11-08 | 526 | 535 | 524 | 529 | 153,000 | 5,290 |
| 1996-11-07 | 545 | 550 | 529 | 529 | 90,000 | 5,290 |
| 1996-11-06 | 525 | 550 | 525 | 545 | 539,000 | 5,450 |
| 1996-11-05 | 533 | 533 | 520 | 520 | 30,000 | 5,200 |
| 1996-11-01 | 524 | 530 | 520 | 530 | 129,000 | 5,300 |
| 1996-10-31 | 522 | 528 | 522 | 525 | 47,000 | 5,250 |
| 1996-10-30 | 528 | 534 | 520 | 522 | 67,000 | 5,220 |
| 1996-10-29 | 531 | 534 | 526 | 534 | 84,000 | 5,340 |
| 1996-10-28 | 537 | 537 | 526 | 530 | 36,000 | 5,300 |
| 1996-10-25 | 520 | 530 | 518 | 530 | 154,000 | 5,300 |
| 1996-10-24 | 518 | 525 | 517 | 525 | 73,000 | 5,250 |
| 1996-10-23 | 521 | 525 | 518 | 525 | 36,000 | 5,250 |
| 1996-10-22 | 540 | 540 | 522 | 530 | 81,000 | 5,300 |
| 1996-10-21 | 550 | 550 | 534 | 540 | 49,000 | 5,400 |
| 1996-10-18 | 544 | 555 | 541 | 555 | 95,000 | 5,550 |
| 1996-10-17 | 531 | 537 | 531 | 535 | 69,000 | 5,350 |
| 1996-10-16 | 540 | 540 | 530 | 537 | 126,000 | 5,370 |
| 1996-10-15 | 518 | 530 | 518 | 530 | 118,000 | 5,300 |
| 1996-10-14 | 525 | 525 | 516 | 518 | 37,000 | 5,180 |
| 1996-10-11 | 513 | 521 | 513 | 521 | 103,000 | 5,210 |
| 1996-10-09 | 530 | 539 | 513 | 513 | 254,000 | 5,130 |
| 1996-10-08 | 530 | 538 | 530 | 530 | 139,000 | 5,300 |
| 1996-10-07 | 550 | 553 | 540 | 548 | 82,000 | 5,480 |
| 1996-10-04 | 542 | 550 | 539 | 540 | 369,000 | 5,400 |
| 1996-10-03 | 560 | 567 | 541 | 542 | 164,000 | 5,420 |
| 1996-10-02 | 581 | 583 | 560 | 570 | 215,000 | 5,700 |
| 1996-10-01 | 568 | 587 | 561 | 578 | 480,000 | 5,780 |
| 1996-09-30 | 559 | 564 | 555 | 558 | 111,000 | 5,580 |
| 1996-09-27 | 560 | 565 | 555 | 556 | 61,000 | 5,560 |
| 1996-09-26 | 582 | 582 | 556 | 560 | 241,000 | 5,600 |
| 1996-09-25 | 565 | 590 | 560 | 581 | 584,000 | 5,810 |
| 1996-09-24 | 551 | 558 | 545 | 558 | 161,000 | 5,580 |
| 1996-09-20 | 550 | 550 | 530 | 531 | 268,000 | 5,310 |
| 1996-09-19 | 541 | 550 | 530 | 550 | 143,000 | 5,500 |
| 1996-09-18 | 551 | 556 | 546 | 546 | 171,000 | 5,460 |
| 1996-09-17 | 544 | 544 | 540 | 543 | 104,000 | 5,430 |
| 1996-09-13 | 516 | 527 | 516 | 524 | 135,000 | 5,240 |
| 1996-09-12 | 530 | 530 | 521 | 521 | 86,000 | 5,210 |
| 1996-09-11 | 525 | 530 | 520 | 525 | 133,000 | 5,250 |
| 1996-09-10 | 524 | 531 | 524 | 530 | 76,000 | 5,300 |
| 1996-09-09 | 530 | 535 | 525 | 525 | 97,000 | 5,250 |
| 1996-09-06 | 525 | 530 | 514 | 530 | 671,000 | 5,300 |
| 1996-09-05 | 527 | 530 | 518 | 525 | 185,000 | 5,250 |
| 1996-09-04 | 526 | 530 | 525 | 527 | 94,000 | 5,270 |
| 1996-09-03 | 510 | 525 | 510 | 525 | 142,000 | 5,250 |
| 1996-09-02 | 511 | 529 | 510 | 511 | 60,000 | 5,110 |
| 1996-08-30 | 537 | 545 | 520 | 522 | 117,000 | 5,220 |
| 1996-08-29 | 555 | 555 | 537 | 537 | 105,000 | 5,370 |
| 1996-08-28 | 563 | 565 | 550 | 555 | 116,000 | 5,550 |
| 1996-08-27 | 551 | 565 | 550 | 565 | 90,000 | 5,650 |
| 1996-08-26 | 565 | 565 | 551 | 551 | 59,000 | 5,510 |
| 1996-08-23 | 568 | 568 | 550 | 560 | 67,000 | 5,600 |
| 1996-08-22 | 557 | 570 | 557 | 566 | 139,000 | 5,660 |
| 1996-08-21 | 538 | 567 | 538 | 567 | 150,000 | 5,670 |
| 1996-08-20 | 546 | 547 | 538 | 546 | 96,000 | 5,460 |
| 1996-08-19 | 549 | 549 | 531 | 545 | 66,000 | 5,450 |
| 1996-08-16 | 542 | 545 | 537 | 545 | 66,000 | 5,450 |
| 1996-08-15 | 546 | 546 | 537 | 541 | 96,000 | 5,410 |
| 1996-08-14 | 525 | 540 | 525 | 526 | 152,000 | 5,260 |
| 1996-08-13 | 503 | 525 | 503 | 525 | 126,000 | 5,250 |
| 1996-08-12 | 538 | 538 | 500 | 501 | 172,000 | 5,010 |
| 1996-08-09 | 520 | 528 | 510 | 528 | 244,000 | 5,280 |
| 1996-08-08 | 494 | 511 | 494 | 510 | 281,000 | 5,100 |
| 1996-08-07 | 515 | 515 | 503 | 504 | 407,000 | 5,040 |
| 1996-08-06 | 525 | 525 | 501 | 517 | 346,000 | 5,170 |
| 1996-08-05 | 550 | 550 | 520 | 521 | 281,000 | 5,210 |
| 1996-08-02 | 560 | 560 | 541 | 560 | 124,000 | 5,600 |
| 1996-08-01 | 540 | 545 | 525 | 540 | 161,000 | 5,400 |
| 1996-07-31 | 536 | 545 | 519 | 545 | 238,000 | 5,450 |
| 1996-07-30 | 570 | 570 | 545 | 546 | 295,000 | 5,460 |
| 1996-07-29 | 579 | 583 | 570 | 574 | 125,000 | 5,740 |
| 1996-07-26 | 575 | 590 | 575 | 577 | 121,000 | 5,770 |
| 1996-07-25 | 571 | 580 | 560 | 570 | 176,000 | 5,700 |
| 1996-07-24 | 586 | 586 | 575 | 575 | 112,000 | 5,750 |
| 1996-07-23 | 585 | 600 | 585 | 587 | 142,000 | 5,870 |
| 1996-07-22 | 607 | 608 | 595 | 595 | 124,000 | 5,950 |
| 1996-07-19 | 606 | 610 | 606 | 606 | 95,000 | 6,060 |
| 1996-07-18 | 620 | 620 | 606 | 606 | 67,000 | 6,060 |
| 1996-07-17 | 624 | 629 | 615 | 615 | 76,000 | 6,150 |
| 1996-07-16 | 615 | 624 | 605 | 622 | 225,000 | 6,220 |
| 1996-07-15 | 625 | 625 | 616 | 616 | 48,000 | 6,160 |
| 1996-07-12 | 620 | 629 | 620 | 620 | 128,000 | 6,200 |
| 1996-07-11 | 626 | 626 | 616 | 626 | 98,000 | 6,260 |
| 1996-07-10 | 620 | 621 | 615 | 616 | 97,000 | 6,160 |
| 1996-07-09 | 628 | 628 | 615 | 625 | 89,000 | 6,250 |
| 1996-07-08 | 635 | 635 | 615 | 628 | 65,000 | 6,280 |
| 1996-07-05 | 630 | 635 | 625 | 635 | 147,000 | 6,350 |
| 1996-07-04 | 650 | 650 | 632 | 632 | 62,000 | 6,320 |
| 1996-07-03 | 640 | 647 | 639 | 639 | 49,000 | 6,390 |
| 1996-07-02 | 649 | 655 | 640 | 648 | 55,000 | 6,480 |
| 1996-07-01 | 654 | 654 | 640 | 640 | 66,000 | 6,400 |
| 1996-06-28 | 665 | 665 | 645 | 654 | 73,000 | 6,540 |
| 1996-06-27 | 650 | 650 | 641 | 645 | 192,000 | 6,450 |
| 1996-06-26 | 657 | 657 | 640 | 641 | 171,000 | 6,410 |
| 1996-06-25 | 657 | 658 | 641 | 649 | 133,000 | 6,490 |
| 1996-06-24 | 660 | 660 | 657 | 657 | 61,000 | 6,570 |
| 1996-06-21 | 659 | 660 | 649 | 660 | 206,000 | 6,600 |
| 1996-06-20 | 661 | 661 | 653 | 659 | 75,000 | 6,590 |
| 1996-06-19 | 676 | 676 | 655 | 660 | 82,000 | 6,600 |
| 1996-06-18 | 663 | 674 | 655 | 673 | 60,000 | 6,730 |
| 1996-06-17 | 679 | 679 | 650 | 651 | 91,000 | 6,510 |
| 1996-06-14 | 655 | 670 | 650 | 670 | 117,000 | 6,700 |
| 1996-06-13 | 679 | 679 | 660 | 660 | 123,000 | 6,600 |
| 1996-06-12 | 670 | 674 | 665 | 673 | 286,000 | 6,730 |
| 1996-06-11 | 648 | 655 | 635 | 653 | 108,000 | 6,530 |
| 1996-06-10 | 650 | 650 | 625 | 635 | 187,000 | 6,350 |
| 1996-06-07 | 629 | 629 | 610 | 610 | 279,000 | 6,100 |
| 1996-06-06 | 639 | 639 | 612 | 615 | 236,000 | 6,150 |
| 1996-06-05 | 655 | 655 | 630 | 630 | 291,000 | 6,300 |
| 1996-06-04 | 627 | 648 | 618 | 645 | 689,000 | 6,450 |
| 1996-06-03 | 685 | 686 | 595 | 607 | 598,000 | 6,070 |
| 1996-05-31 | 709 | 710 | 675 | 685 | 469,000 | 6,850 |
| 1996-05-30 | 712 | 719 | 709 | 709 | 64,000 | 7,090 |
| 1996-05-29 | 712 | 725 | 711 | 711 | 184,000 | 7,110 |
| 1996-05-28 | 712 | 719 | 711 | 712 | 94,000 | 7,120 |
| 1996-05-27 | 723 | 723 | 711 | 719 | 318,000 | 7,190 |
| 1996-05-24 | 718 | 725 | 713 | 721 | 498,000 | 7,210 |
| 1996-05-23 | 754 | 754 | 721 | 728 | 638,000 | 7,280 |
| 1996-05-22 | 715 | 769 | 715 | 762 | 1,304,000 | 7,620 |
| 1996-05-21 | 715 | 725 | 715 | 717 | 156,000 | 7,170 |
| 1996-05-20 | 735 | 738 | 715 | 715 | 132,000 | 7,150 |
| 1996-05-17 | 717 | 729 | 711 | 728 | 189,000 | 7,280 |
| 1996-05-16 | 730 | 730 | 710 | 714 | 101,000 | 7,140 |
| 1996-05-15 | 709 | 720 | 705 | 720 | 169,000 | 7,200 |
| 1996-05-14 | 711 | 711 | 705 | 705 | 80,000 | 7,050 |
| 1996-05-13 | 730 | 730 | 711 | 711 | 120,000 | 7,110 |
| 1996-05-10 | 720 | 725 | 710 | 712 | 173,000 | 7,120 |
| 1996-05-09 | 726 | 730 | 715 | 716 | 254,000 | 7,160 |
| 1996-05-08 | 725 | 734 | 724 | 725 | 140,000 | 7,250 |
| 1996-05-07 | 764 | 764 | 721 | 723 | 176,000 | 7,230 |
| 1996-05-02 | 745 | 765 | 737 | 757 | 874,000 | 7,570 |
| 1996-05-01 | 733 | 744 | 733 | 739 | 151,000 | 7,390 |
| 1996-04-30 | 720 | 734 | 720 | 726 | 198,000 | 7,260 |
| 1996-04-26 | 730 | 733 | 721 | 721 | 193,000 | 7,210 |
| 1996-04-25 | 720 | 735 | 720 | 726 | 243,000 | 7,260 |
| 1996-04-24 | 731 | 735 | 725 | 730 | 141,000 | 7,300 |
| 1996-04-23 | 743 | 744 | 728 | 728 | 299,000 | 7,280 |
| 1996-04-22 | 722 | 738 | 718 | 738 | 306,000 | 7,380 |
| 1996-04-19 | 725 | 738 | 708 | 738 | 217,000 | 7,380 |
| 1996-04-18 | 735 | 738 | 730 | 730 | 185,000 | 7,300 |
| 1996-04-17 | 739 | 745 | 728 | 738 | 288,000 | 7,380 |
| 1996-04-16 | 752 | 759 | 737 | 737 | 294,000 | 7,370 |
| 1996-04-15 | 746 | 754 | 737 | 742 | 320,000 | 7,420 |
| 1996-04-12 | 735 | 745 | 731 | 736 | 804,000 | 7,360 |
| 1996-04-11 | 747 | 754 | 739 | 745 | 278,000 | 7,450 |
| 1996-04-10 | 772 | 775 | 745 | 747 | 871,000 | 7,470 |
| 1996-04-09 | 740 | 765 | 740 | 762 | 606,000 | 7,620 |
| 1996-04-08 | 756 | 758 | 737 | 740 | 508,000 | 7,400 |
| 1996-04-05 | 765 | 783 | 750 | 759 | 2,077,000 | 7,590 |
| 1996-04-04 | 772 | 778 | 753 | 764 | 2,338,000 | 7,640 |
| 1996-04-03 | 745 | 768 | 745 | 762 | 2,168,000 | 7,620 |
| 1996-04-02 | 735 | 752 | 729 | 735 | 981,000 | 7,350 |
| 1996-04-01 | 702 | 730 | 702 | 730 | 375,000 | 7,300 |
| 1996-03-29 | 713 | 714 | 701 | 712 | 308,000 | 7,120 |
| 1996-03-28 | 705 | 715 | 700 | 705 | 270,000 | 7,050 |
| 1996-03-27 | 690 | 710 | 682 | 695 | 243,000 | 6,950 |
| 1996-03-26 | 702 | 715 | 680 | 680 | 363,000 | 6,800 |
| 1996-03-25 | 661 | 685 | 661 | 685 | 238,000 | 6,850 |
| 1996-03-22 | 678 | 683 | 661 | 662 | 297,000 | 6,620 |
| 1996-03-21 | 688 | 700 | 678 | 678 | 307,000 | 6,780 |
| 1996-03-19 | 682 | 692 | 677 | 678 | 454,000 | 6,780 |
| 1996-03-18 | 705 | 713 | 675 | 680 | 382,000 | 6,800 |
| 1996-03-15 | 721 | 728 | 703 | 715 | 477,000 | 7,150 |
| 1996-03-14 | 733 | 743 | 711 | 720 | 486,000 | 7,200 |
| 1996-03-13 | 763 | 781 | 736 | 740 | 1,736,000 | 7,400 |
| 1996-03-12 | 748 | 763 | 725 | 753 | 785,000 | 7,530 |
| 1996-03-11 | 725 | 744 | 725 | 735 | 717,000 | 7,350 |
| 1996-03-08 | 759 | 773 | 736 | 745 | 1,480,000 | 7,450 |
| 1996-03-07 | 750 | 790 | 743 | 751 | 4,269,000 | 7,510 |
| 1996-03-06 | 763 | 772 | 740 | 749 | 3,074,000 | 7,490 |
| 1996-03-05 | 749 | 765 | 735 | 763 | 4,177,000 | 7,630 |
| 1996-03-04 | 737 | 753 | 730 | 739 | 1,208,000 | 7,390 |
| 1996-03-01 | 706 | 732 | 706 | 732 | 690,000 | 7,320 |
| 1996-02-29 | 730 | 738 | 708 | 710 | 588,000 | 7,100 |
| 1996-02-28 | 725 | 751 | 715 | 722 | 1,839,000 | 7,220 |
| 1996-02-27 | 733 | 745 | 719 | 732 | 3,242,000 | 7,320 |
| 1996-02-26 | 717 | 735 | 715 | 730 | 1,525,000 | 7,300 |
| 1996-02-23 | 730 | 740 | 700 | 707 | 2,340,000 | 7,070 |
| 1996-02-22 | 687 | 731 | 687 | 721 | 3,182,000 | 7,210 |
| 1996-02-21 | 690 | 706 | 660 | 677 | 2,402,000 | 6,770 |
| 1996-02-20 | 631 | 706 | 630 | 686 | 3,287,000 | 6,860 |
| 1996-02-19 | 660 | 660 | 635 | 640 | 445,000 | 6,400 |
| 1996-02-16 | 687 | 687 | 630 | 660 | 1,573,000 | 6,600 |
| 1996-02-15 | 735 | 737 | 680 | 694 | 1,662,000 | 6,940 |
| 1996-02-14 | 666 | 746 | 664 | 738 | 2,333,000 | 7,380 |
| 1996-02-13 | 699 | 707 | 663 | 663 | 363,000 | 6,630 |
| 1996-02-09 | 730 | 730 | 698 | 706 | 941,000 | 7,060 |
| 1996-02-08 | 749 | 749 | 730 | 730 | 850,000 | 7,300 |
| 1996-02-07 | 750 | 771 | 740 | 741 | 5,093,000 | 7,410 |
| 1996-02-06 | 734 | 739 | 719 | 720 | 1,055,000 | 7,200 |
| 1996-02-05 | 729 | 750 | 710 | 735 | 2,898,000 | 7,350 |
| 1996-02-02 | 710 | 734 | 700 | 730 | 1,899,000 | 7,300 |
| 1996-02-01 | 684 | 730 | 680 | 713 | 2,378,000 | 7,130 |
| 1996-01-31 | 700 | 701 | 680 | 694 | 607,000 | 6,940 |
| 1996-01-30 | 710 | 729 | 681 | 700 | 2,805,000 | 7,000 |
| 1996-01-29 | 648 | 700 | 648 | 700 | 1,641,000 | 7,000 |
| 1996-01-26 | 648 | 648 | 630 | 646 | 226,000 | 6,460 |
| 1996-01-25 | 620 | 656 | 620 | 648 | 228,000 | 6,480 |
| 1996-01-24 | 611 | 625 | 606 | 620 | 123,000 | 6,200 |
| 1996-01-23 | 610 | 620 | 602 | 615 | 148,000 | 6,150 |
| 1996-01-22 | 616 | 626 | 601 | 610 | 124,000 | 6,100 |
| 1996-01-19 | 615 | 632 | 601 | 620 | 273,000 | 6,200 |
| 1996-01-18 | 637 | 649 | 616 | 632 | 405,000 | 6,320 |
| 1996-01-17 | 670 | 675 | 651 | 651 | 431,000 | 6,510 |
| 1996-01-16 | 670 | 681 | 648 | 648 | 435,000 | 6,480 |
| 1996-01-12 | 689 | 690 | 670 | 678 | 872,000 | 6,780 |
| 1996-01-11 | 690 | 700 | 665 | 679 | 4,047,000 | 6,790 |
| 1996-01-10 | 633 | 700 | 630 | 650 | 5,255,000 | 6,500 |
| 1996-01-09 | 598 | 635 | 590 | 623 | 1,856,000 | 6,230 |
| 1996-01-08 | 577 | 600 | 577 | 588 | 265,000 | 5,880 |
| 1996-01-05 | 582 | 595 | 575 | 587 | 164,000 | 5,870 |
| 1996-01-04 | 613 | 613 | 592 | 594 | 128,000 | 5,940 |
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
