7236 (株)ティラド の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 187 | 190 | 187 | 190 | 7,000 | 1,900 |
| 1997-12-29 | 193 | 193 | 180 | 187 | 78,000 | 1,870 |
| 1997-12-26 | 170 | 177 | 170 | 175 | 55,000 | 1,750 |
| 1997-12-25 | 167 | 174 | 160 | 167 | 189,000 | 1,670 |
| 1997-12-24 | 165 | 169 | 157 | 157 | 156,000 | 1,570 |
| 1997-12-22 | 195 | 195 | 185 | 188 | 94,000 | 1,880 |
| 1997-12-19 | 209 | 209 | 200 | 200 | 186,000 | 2,000 |
| 1997-12-18 | 205 | 212 | 205 | 208 | 166,000 | 2,080 |
| 1997-12-17 | 210 | 215 | 202 | 202 | 82,000 | 2,020 |
| 1997-12-16 | 206 | 210 | 206 | 210 | 53,000 | 2,100 |
| 1997-12-15 | 204 | 205 | 203 | 205 | 19,000 | 2,050 |
| 1997-12-12 | 217 | 217 | 206 | 208 | 89,000 | 2,080 |
| 1997-12-11 | 207 | 210 | 202 | 202 | 59,000 | 2,020 |
| 1997-12-10 | 205 | 212 | 205 | 205 | 84,000 | 2,050 |
| 1997-12-09 | 210 | 210 | 202 | 208 | 69,000 | 2,080 |
| 1997-12-08 | 216 | 216 | 202 | 205 | 43,000 | 2,050 |
| 1997-12-05 | 225 | 226 | 216 | 216 | 53,000 | 2,160 |
| 1997-12-04 | 230 | 230 | 222 | 222 | 42,000 | 2,220 |
| 1997-12-03 | 230 | 230 | 225 | 225 | 23,000 | 2,250 |
| 1997-12-02 | 230 | 230 | 220 | 220 | 28,000 | 2,200 |
| 1997-12-01 | 225 | 229 | 215 | 225 | 69,000 | 2,250 |
| 1997-11-28 | 239 | 239 | 225 | 225 | 51,000 | 2,250 |
| 1997-11-27 | 211 | 223 | 210 | 223 | 52,000 | 2,230 |
| 1997-11-26 | 220 | 230 | 215 | 222 | 81,000 | 2,220 |
| 1997-11-25 | 230 | 230 | 221 | 223 | 47,000 | 2,230 |
| 1997-11-21 | 230 | 235 | 225 | 225 | 125,000 | 2,250 |
| 1997-11-20 | 230 | 230 | 226 | 230 | 91,000 | 2,300 |
| 1997-11-19 | 230 | 240 | 228 | 232 | 44,000 | 2,320 |
| 1997-11-18 | 240 | 240 | 224 | 227 | 62,000 | 2,270 |
| 1997-11-17 | 221 | 239 | 221 | 239 | 49,000 | 2,390 |
| 1997-11-14 | 217 | 224 | 217 | 221 | 108,000 | 2,210 |
| 1997-11-13 | 222 | 222 | 214 | 217 | 81,000 | 2,170 |
| 1997-11-12 | 233 | 233 | 225 | 230 | 24,000 | 2,300 |
| 1997-11-11 | 227 | 233 | 222 | 223 | 27,000 | 2,230 |
| 1997-11-10 | 229 | 230 | 218 | 229 | 54,000 | 2,290 |
| 1997-11-07 | 233 | 239 | 225 | 239 | 101,000 | 2,390 |
| 1997-11-06 | 241 | 247 | 235 | 240 | 79,000 | 2,400 |
| 1997-11-05 | 258 | 258 | 250 | 255 | 79,000 | 2,550 |
| 1997-11-04 | 262 | 262 | 258 | 262 | 56,000 | 2,620 |
| 1997-10-31 | 250 | 265 | 245 | 265 | 115,000 | 2,650 |
| 1997-10-30 | 258 | 258 | 250 | 254 | 70,000 | 2,540 |
| 1997-10-29 | 267 | 267 | 259 | 264 | 45,000 | 2,640 |
| 1997-10-28 | 250 | 250 | 237 | 248 | 147,000 | 2,480 |
| 1997-10-27 | 252 | 252 | 241 | 250 | 39,000 | 2,500 |
| 1997-10-24 | 235 | 247 | 235 | 247 | 40,000 | 2,470 |
| 1997-10-23 | 250 | 251 | 245 | 245 | 91,000 | 2,450 |
| 1997-10-22 | 233 | 255 | 232 | 253 | 151,000 | 2,530 |
| 1997-10-21 | 231 | 241 | 230 | 235 | 137,000 | 2,350 |
| 1997-10-20 | 234 | 236 | 232 | 232 | 116,000 | 2,320 |
| 1997-10-17 | 236 | 241 | 232 | 235 | 97,000 | 2,350 |
| 1997-10-16 | 225 | 239 | 225 | 236 | 69,000 | 2,360 |
| 1997-10-15 | 223 | 226 | 221 | 225 | 53,000 | 2,250 |
| 1997-10-14 | 215 | 223 | 211 | 223 | 99,000 | 2,230 |
| 1997-10-13 | 226 | 226 | 220 | 220 | 35,000 | 2,200 |
| 1997-10-09 | 214 | 227 | 214 | 226 | 209,000 | 2,260 |
| 1997-10-08 | 243 | 243 | 219 | 224 | 352,000 | 2,240 |
| 1997-10-07 | 250 | 251 | 248 | 248 | 61,000 | 2,480 |
| 1997-10-06 | 244 | 250 | 240 | 250 | 38,000 | 2,500 |
| 1997-10-03 | 243 | 248 | 240 | 245 | 94,000 | 2,450 |
| 1997-10-02 | 259 | 259 | 247 | 251 | 31,000 | 2,510 |
| 1997-10-01 | 250 | 258 | 244 | 258 | 105,000 | 2,580 |
| 1997-09-30 | 247 | 260 | 247 | 250 | 55,000 | 2,500 |
| 1997-09-29 | 256 | 259 | 245 | 245 | 115,000 | 2,450 |
| 1997-09-26 | 259 | 270 | 259 | 260 | 97,000 | 2,600 |
| 1997-09-25 | 257 | 261 | 255 | 255 | 89,000 | 2,550 |
| 1997-09-24 | 252 | 255 | 247 | 255 | 497,000 | 2,550 |
| 1997-09-22 | 259 | 259 | 250 | 252 | 206,000 | 2,520 |
| 1997-09-19 | 262 | 262 | 255 | 259 | 193,000 | 2,590 |
| 1997-09-18 | 272 | 272 | 260 | 265 | 283,000 | 2,650 |
| 1997-09-17 | 283 | 283 | 271 | 273 | 175,000 | 2,730 |
| 1997-09-16 | 276 | 285 | 276 | 283 | 68,000 | 2,830 |
| 1997-09-12 | 300 | 300 | 293 | 296 | 103,000 | 2,960 |
| 1997-09-11 | 303 | 306 | 301 | 301 | 39,000 | 3,010 |
| 1997-09-10 | 305 | 306 | 305 | 305 | 60,000 | 3,050 |
| 1997-09-09 | 309 | 309 | 305 | 305 | 43,000 | 3,050 |
| 1997-09-08 | 310 | 310 | 308 | 308 | 26,000 | 3,080 |
| 1997-09-05 | 313 | 313 | 308 | 309 | 140,000 | 3,090 |
| 1997-09-04 | 312 | 319 | 310 | 313 | 130,000 | 3,130 |
| 1997-09-03 | 318 | 321 | 315 | 320 | 58,000 | 3,200 |
| 1997-09-02 | 311 | 320 | 311 | 318 | 42,000 | 3,180 |
| 1997-09-01 | 318 | 320 | 318 | 318 | 26,000 | 3,180 |
| 1997-08-29 | 325 | 325 | 317 | 325 | 37,000 | 3,250 |
| 1997-08-28 | 331 | 331 | 325 | 325 | 36,000 | 3,250 |
| 1997-08-27 | 331 | 335 | 325 | 325 | 74,000 | 3,250 |
| 1997-08-26 | 329 | 329 | 317 | 329 | 35,000 | 3,290 |
| 1997-08-25 | 335 | 335 | 319 | 319 | 74,000 | 3,190 |
| 1997-08-22 | 334 | 340 | 330 | 330 | 44,000 | 3,300 |
| 1997-08-21 | 320 | 330 | 319 | 330 | 152,000 | 3,300 |
| 1997-08-20 | 329 | 329 | 320 | 320 | 36,000 | 3,200 |
| 1997-08-19 | 329 | 329 | 326 | 329 | 18,000 | 3,290 |
| 1997-08-18 | 326 | 326 | 324 | 324 | 19,000 | 3,240 |
| 1997-08-15 | 325 | 335 | 320 | 325 | 25,000 | 3,250 |
| 1997-08-14 | 325 | 330 | 320 | 320 | 117,000 | 3,200 |
| 1997-08-13 | 331 | 331 | 326 | 330 | 27,000 | 3,300 |
| 1997-08-12 | 321 | 331 | 321 | 330 | 57,000 | 3,300 |
| 1997-08-11 | 321 | 323 | 320 | 322 | 115,000 | 3,220 |
| 1997-08-08 | 321 | 328 | 320 | 322 | 38,000 | 3,220 |
| 1997-08-07 | 321 | 330 | 320 | 330 | 55,000 | 3,300 |
| 1997-08-06 | 332 | 334 | 330 | 330 | 49,000 | 3,300 |
| 1997-08-05 | 328 | 332 | 326 | 331 | 95,000 | 3,310 |
| 1997-08-04 | 338 | 338 | 320 | 320 | 58,000 | 3,200 |
| 1997-08-01 | 345 | 348 | 331 | 348 | 58,000 | 3,480 |
| 1997-07-31 | 341 | 349 | 341 | 349 | 40,000 | 3,490 |
| 1997-07-30 | 350 | 350 | 341 | 348 | 57,000 | 3,480 |
| 1997-07-29 | 366 | 366 | 351 | 351 | 113,000 | 3,510 |
| 1997-07-28 | 369 | 369 | 357 | 365 | 153,000 | 3,650 |
| 1997-07-25 | 369 | 370 | 364 | 364 | 34,000 | 3,640 |
| 1997-07-24 | 364 | 364 | 362 | 364 | 24,000 | 3,640 |
| 1997-07-23 | 382 | 382 | 365 | 365 | 31,000 | 3,650 |
| 1997-07-22 | 379 | 380 | 379 | 379 | 59,000 | 3,790 |
| 1997-07-18 | 384 | 384 | 379 | 379 | 32,000 | 3,790 |
| 1997-07-17 | 391 | 392 | 384 | 385 | 35,000 | 3,850 |
| 1997-07-16 | 379 | 389 | 369 | 384 | 275,000 | 3,840 |
| 1997-07-15 | 369 | 375 | 369 | 369 | 28,000 | 3,690 |
| 1997-07-14 | 363 | 367 | 357 | 358 | 64,000 | 3,580 |
| 1997-07-11 | 380 | 383 | 365 | 365 | 48,000 | 3,650 |
| 1997-07-10 | 381 | 385 | 380 | 380 | 26,000 | 3,800 |
| 1997-07-09 | 385 | 387 | 383 | 385 | 83,000 | 3,850 |
| 1997-07-08 | 385 | 390 | 385 | 385 | 49,000 | 3,850 |
| 1997-07-07 | 391 | 392 | 385 | 386 | 171,000 | 3,860 |
| 1997-07-04 | 403 | 403 | 394 | 394 | 23,000 | 3,940 |
| 1997-07-03 | 397 | 403 | 397 | 403 | 17,000 | 4,030 |
| 1997-07-02 | 410 | 410 | 394 | 398 | 35,000 | 3,980 |
| 1997-07-01 | 407 | 407 | 405 | 407 | 45,000 | 4,070 |
| 1997-06-30 | 420 | 420 | 407 | 407 | 58,000 | 4,070 |
| 1997-06-27 | 409 | 410 | 405 | 410 | 43,000 | 4,100 |
| 1997-06-26 | 410 | 412 | 405 | 410 | 75,000 | 4,100 |
| 1997-06-25 | 416 | 416 | 405 | 405 | 40,000 | 4,050 |
| 1997-06-24 | 408 | 410 | 407 | 410 | 33,000 | 4,100 |
| 1997-06-23 | 406 | 413 | 405 | 413 | 63,000 | 4,130 |
| 1997-06-20 | 411 | 411 | 405 | 405 | 47,000 | 4,050 |
| 1997-06-19 | 413 | 419 | 411 | 411 | 32,000 | 4,110 |
| 1997-06-18 | 420 | 420 | 411 | 415 | 43,000 | 4,150 |
| 1997-06-17 | 410 | 422 | 405 | 422 | 48,000 | 4,220 |
| 1997-06-16 | 408 | 410 | 403 | 405 | 47,000 | 4,050 |
| 1997-06-13 | 414 | 420 | 410 | 410 | 54,000 | 4,100 |
| 1997-06-12 | 409 | 419 | 408 | 410 | 92,000 | 4,100 |
| 1997-06-11 | 412 | 415 | 408 | 408 | 82,000 | 4,080 |
| 1997-06-10 | 416 | 424 | 406 | 412 | 104,000 | 4,120 |
| 1997-06-09 | 425 | 428 | 418 | 424 | 26,000 | 4,240 |
| 1997-06-06 | 423 | 425 | 416 | 425 | 31,000 | 4,250 |
| 1997-06-05 | 425 | 425 | 412 | 424 | 61,000 | 4,240 |
| 1997-06-04 | 411 | 425 | 406 | 425 | 100,000 | 4,250 |
| 1997-06-03 | 413 | 418 | 411 | 413 | 52,000 | 4,130 |
| 1997-06-02 | 425 | 425 | 415 | 418 | 30,000 | 4,180 |
| 1997-05-30 | 425 | 427 | 420 | 425 | 99,000 | 4,250 |
| 1997-05-29 | 425 | 429 | 420 | 427 | 170,000 | 4,270 |
| 1997-05-28 | 415 | 430 | 410 | 429 | 222,000 | 4,290 |
| 1997-05-27 | 414 | 417 | 414 | 416 | 66,000 | 4,160 |
| 1997-05-26 | 414 | 414 | 401 | 402 | 45,000 | 4,020 |
| 1997-05-23 | 416 | 416 | 406 | 414 | 68,000 | 4,140 |
| 1997-05-22 | 419 | 421 | 419 | 420 | 398,000 | 4,200 |
| 1997-05-21 | 416 | 417 | 404 | 414 | 67,000 | 4,140 |
| 1997-05-20 | 422 | 424 | 411 | 415 | 89,000 | 4,150 |
| 1997-05-19 | 410 | 428 | 409 | 421 | 129,000 | 4,210 |
| 1997-05-16 | 404 | 409 | 402 | 408 | 110,000 | 4,080 |
| 1997-05-15 | 406 | 409 | 400 | 405 | 185,000 | 4,050 |
| 1997-05-14 | 405 | 410 | 405 | 410 | 95,000 | 4,100 |
| 1997-05-13 | 406 | 414 | 406 | 410 | 81,000 | 4,100 |
| 1997-05-12 | 402 | 409 | 400 | 409 | 62,000 | 4,090 |
| 1997-05-09 | 406 | 410 | 402 | 404 | 172,000 | 4,040 |
| 1997-05-08 | 408 | 408 | 400 | 405 | 36,000 | 4,050 |
| 1997-05-07 | 412 | 418 | 408 | 408 | 173,000 | 4,080 |
| 1997-05-06 | 411 | 421 | 410 | 414 | 212,000 | 4,140 |
| 1997-05-02 | 386 | 410 | 386 | 410 | 512,000 | 4,100 |
| 1997-05-01 | 390 | 392 | 386 | 392 | 111,000 | 3,920 |
| 1997-04-30 | 380 | 388 | 380 | 382 | 144,000 | 3,820 |
| 1997-04-28 | 385 | 386 | 376 | 376 | 84,000 | 3,760 |
| 1997-04-25 | 390 | 390 | 378 | 380 | 122,000 | 3,800 |
| 1997-04-24 | 395 | 397 | 390 | 390 | 263,000 | 3,900 |
| 1997-04-23 | 389 | 396 | 385 | 393 | 140,000 | 3,930 |
| 1997-04-22 | 389 | 395 | 385 | 389 | 96,000 | 3,890 |
| 1997-04-21 | 380 | 390 | 380 | 389 | 87,000 | 3,890 |
| 1997-04-18 | 363 | 378 | 363 | 374 | 85,000 | 3,740 |
| 1997-04-17 | 353 | 371 | 353 | 363 | 54,000 | 3,630 |
| 1997-04-16 | 328 | 353 | 327 | 353 | 264,000 | 3,530 |
| 1997-04-15 | 320 | 330 | 320 | 328 | 93,000 | 3,280 |
| 1997-04-14 | 329 | 332 | 319 | 320 | 95,000 | 3,200 |
| 1997-04-11 | 326 | 333 | 318 | 325 | 201,000 | 3,250 |
| 1997-04-10 | 344 | 346 | 325 | 330 | 154,000 | 3,300 |
| 1997-04-09 | 370 | 371 | 341 | 341 | 116,000 | 3,410 |
| 1997-04-08 | 386 | 386 | 371 | 371 | 135,000 | 3,710 |
| 1997-04-07 | 381 | 387 | 380 | 380 | 131,000 | 3,800 |
| 1997-04-04 | 385 | 390 | 380 | 385 | 143,000 | 3,850 |
| 1997-04-03 | 381 | 385 | 380 | 383 | 89,000 | 3,830 |
| 1997-04-02 | 380 | 385 | 380 | 385 | 68,000 | 3,850 |
| 1997-04-01 | 390 | 390 | 380 | 380 | 83,000 | 3,800 |
| 1997-03-31 | 396 | 396 | 391 | 391 | 84,000 | 3,910 |
| 1997-03-28 | 410 | 410 | 396 | 396 | 97,000 | 3,960 |
| 1997-03-27 | 408 | 411 | 408 | 408 | 65,000 | 4,080 |
| 1997-03-26 | 410 | 413 | 407 | 411 | 119,000 | 4,110 |
| 1997-03-25 | 390 | 405 | 385 | 405 | 262,000 | 4,050 |
| 1997-03-24 | 402 | 409 | 391 | 391 | 151,000 | 3,910 |
| 1997-03-21 | 401 | 410 | 401 | 402 | 123,000 | 4,020 |
| 1997-03-19 | 402 | 410 | 401 | 401 | 71,000 | 4,010 |
| 1997-03-18 | 403 | 409 | 402 | 406 | 83,000 | 4,060 |
| 1997-03-17 | 407 | 410 | 403 | 404 | 33,000 | 4,040 |
| 1997-03-14 | 403 | 407 | 403 | 406 | 46,000 | 4,060 |
| 1997-03-13 | 410 | 414 | 407 | 407 | 69,000 | 4,070 |
| 1997-03-12 | 409 | 409 | 405 | 407 | 37,000 | 4,070 |
| 1997-03-11 | 406 | 410 | 402 | 405 | 150,000 | 4,050 |
| 1997-03-10 | 410 | 410 | 401 | 406 | 34,000 | 4,060 |
| 1997-03-07 | 410 | 419 | 403 | 419 | 22,000 | 4,190 |
| 1997-03-06 | 435 | 435 | 410 | 410 | 76,000 | 4,100 |
| 1997-03-05 | 435 | 436 | 430 | 433 | 73,000 | 4,330 |
| 1997-03-04 | 440 | 440 | 435 | 435 | 69,000 | 4,350 |
| 1997-03-03 | 446 | 446 | 439 | 440 | 40,000 | 4,400 |
| 1997-02-28 | 458 | 458 | 445 | 450 | 188,000 | 4,500 |
| 1997-02-27 | 445 | 459 | 440 | 459 | 393,000 | 4,590 |
| 1997-02-26 | 428 | 445 | 427 | 445 | 257,000 | 4,450 |
| 1997-02-25 | 422 | 430 | 422 | 427 | 152,000 | 4,270 |
| 1997-02-24 | 420 | 425 | 418 | 422 | 39,000 | 4,220 |
| 1997-02-21 | 417 | 425 | 415 | 420 | 97,000 | 4,200 |
| 1997-02-20 | 403 | 427 | 403 | 427 | 113,000 | 4,270 |
| 1997-02-19 | 401 | 404 | 398 | 404 | 53,000 | 4,040 |
| 1997-02-18 | 405 | 406 | 401 | 401 | 46,000 | 4,010 |
| 1997-02-17 | 405 | 410 | 405 | 410 | 49,000 | 4,100 |
| 1997-02-14 | 402 | 405 | 398 | 405 | 47,000 | 4,050 |
| 1997-02-13 | 401 | 408 | 400 | 405 | 83,000 | 4,050 |
| 1997-02-12 | 406 | 409 | 400 | 400 | 13,000 | 4,000 |
| 1997-02-10 | 406 | 410 | 400 | 405 | 30,000 | 4,050 |
| 1997-02-07 | 404 | 409 | 397 | 403 | 61,000 | 4,030 |
| 1997-02-06 | 414 | 417 | 401 | 414 | 77,000 | 4,140 |
| 1997-02-05 | 412 | 417 | 409 | 411 | 66,000 | 4,110 |
| 1997-02-04 | 419 | 429 | 417 | 422 | 48,000 | 4,220 |
| 1997-02-03 | 417 | 417 | 411 | 417 | 18,000 | 4,170 |
| 1997-01-31 | 405 | 419 | 401 | 418 | 67,000 | 4,180 |
| 1997-01-30 | 414 | 415 | 410 | 410 | 65,000 | 4,100 |
| 1997-01-29 | 411 | 419 | 411 | 419 | 46,000 | 4,190 |
| 1997-01-28 | 410 | 415 | 410 | 410 | 73,000 | 4,100 |
| 1997-01-27 | 410 | 415 | 410 | 410 | 76,000 | 4,100 |
| 1997-01-24 | 409 | 415 | 403 | 410 | 58,000 | 4,100 |
| 1997-01-23 | 416 | 419 | 410 | 410 | 50,000 | 4,100 |
| 1997-01-22 | 403 | 411 | 403 | 408 | 27,000 | 4,080 |
| 1997-01-21 | 406 | 406 | 401 | 401 | 18,000 | 4,010 |
| 1997-01-20 | 423 | 423 | 398 | 401 | 70,000 | 4,010 |
| 1997-01-17 | 420 | 430 | 420 | 423 | 51,000 | 4,230 |
| 1997-01-16 | 414 | 430 | 412 | 429 | 208,000 | 4,290 |
| 1997-01-14 | 420 | 421 | 410 | 415 | 112,000 | 4,150 |
| 1997-01-13 | 390 | 420 | 380 | 420 | 125,000 | 4,200 |
| 1997-01-10 | 380 | 383 | 376 | 380 | 193,000 | 3,800 |
| 1997-01-09 | 389 | 390 | 380 | 380 | 143,000 | 3,800 |
| 1997-01-08 | 395 | 395 | 386 | 390 | 92,000 | 3,900 |
| 1997-01-07 | 415 | 415 | 396 | 396 | 280,000 | 3,960 |
| 1997-01-06 | 411 | 414 | 411 | 414 | 12,000 | 4,140 |
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
