7236 (株)ティラドの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	145	145	145	145	5,000	1,450
1998-12-29	145	150	144	150	41,000	1,500
1998-12-28	158	158	145	145	88,000	1,450
1998-12-25	136	140	136	140	90,000	1,400
1998-12-24	140	140	136	136	52,000	1,360
1998-12-22	141	142	140	141	70,000	1,410
1998-12-21	142	142	142	142	39,000	1,420
1998-12-18	144	144	142	144	34,000	1,440
1998-12-17	150	150	142	145	42,000	1,450
1998-12-16	147	147	145	146	29,000	1,460
1998-12-15	151	151	144	144	24,000	1,440
1998-12-14	158	158	152	153	30,000	1,530
1998-12-11	164	168	153	158	97,000	1,580
1998-12-10	156	156	153	154	35,000	1,540
1998-12-09	156	157	155	156	39,000	1,560
1998-12-08	156	157	155	156	48,000	1,560
1998-12-07	160	160	156	156	41,000	1,560
1998-12-04	160	160	155	160	23,000	1,600
1998-12-03	165	165	160	162	28,000	1,620
1998-12-02	165	167	165	167	13,000	1,670
1998-12-01	171	175	165	175	17,000	1,750
1998-11-30	190	190	171	171	59,000	1,710
1998-11-27	175	178	170	175	77,000	1,750
1998-11-26	170	175	169	175	49,000	1,750
1998-11-25	166	172	162	168	78,000	1,680
1998-11-24	155	161	155	161	74,000	1,610
1998-11-20	158	158	148	148	16,000	1,480
1998-11-19	153	156	148	148	78,000	1,480
1998-11-18	153	153	150	153	18,000	1,530
1998-11-17	157	157	152	155	31,000	1,550
1998-11-16	145	153	144	144	7,000	1,440
1998-11-13	144	145	143	145	10,000	1,450
1998-11-12	151	151	143	143	9,000	1,430
1998-11-11	140	145	140	140	49,000	1,400
1998-11-10	145	145	140	140	13,000	1,400
1998-11-09	143	143	140	140	11,000	1,400
1998-11-06	147	148	142	142	57,000	1,420
1998-11-05	160	160	145	145	34,000	1,450
1998-11-04	158	158	155	157	6,000	1,570
1998-11-02	150	159	150	159	7,000	1,590
1998-10-30	150	159	150	159	12,000	1,590
1998-10-29	150	150	150	150	13,000	1,500
1998-10-28	162	164	145	146	70,000	1,460
1998-10-27	144	157	144	157	19,000	1,570
1998-10-26	148	148	140	147	56,000	1,470
1998-10-23	147	149	146	147	46,000	1,470
1998-10-22	163	165	149	149	104,000	1,490
1998-10-21	138	161	134	158	166,000	1,580
1998-10-20	140	140	138	138	32,000	1,380
1998-10-19	133	135	133	135	60,000	1,350
1998-10-16	134	135	133	133	26,000	1,330
1998-10-15	135	135	133	133	21,000	1,330
1998-10-14	142	142	136	136	10,000	1,360
1998-10-13	143	153	143	143	7,000	1,430
1998-10-12	143	148	143	145	15,000	1,450
1998-10-09	135	135	135	135	7,000	1,350
1998-10-08	143	143	141	143	32,000	1,430
1998-10-07	133	141	132	141	60,000	1,410
1998-10-06	130	135	130	132	53,000	1,320
1998-10-05	134	135	127	130	24,000	1,300
1998-10-02	131	139	130	135	63,000	1,350
1998-10-01	145	145	135	135	88,000	1,350
1998-09-30	156	164	145	145	60,000	1,450
1998-09-29	169	169	160	165	18,000	1,650
1998-09-28	179	179	166	166	55,000	1,660
1998-09-25	174	174	156	156	40,000	1,560
1998-09-24	162	174	162	170	19,000	1,700
1998-09-22	160	160	160	160	17,000	1,600
1998-09-21	169	169	161	161	24,000	1,610
1998-09-18	156	173	156	168	107,000	1,680
1998-09-17	162	162	160	160	24,000	1,600
1998-09-16	162	163	162	162	32,000	1,620
1998-09-14	174	174	161	162	36,000	1,620
1998-09-11	174	174	161	164	97,000	1,640
1998-09-10	174	174	161	161	28,000	1,610
1998-09-09	163	175	161	175	23,000	1,750
1998-09-08	161	167	161	161	91,000	1,610
1998-09-07	158	164	158	164	43,000	1,640
1998-09-04	170	173	160	164	127,000	1,640
1998-09-03	172	173	172	173	82,000	1,730
1998-09-02	175	176	174	175	78,000	1,750
1998-09-01	175	175	170	175	53,000	1,750
1998-08-31	180	180	175	175	82,000	1,750
1998-08-28	188	194	175	175	100,000	1,750
1998-08-27	185	185	175	178	59,000	1,780
1998-08-26	190	192	185	185	60,000	1,850
1998-08-25	193	193	190	190	36,000	1,900
1998-08-24	201	201	193	193	10,000	1,930
1998-08-21	201	201	195	201	8,000	2,010
1998-08-20	195	201	195	201	39,000	2,010
1998-08-19	196	200	193	200	34,000	2,000
1998-08-18	191	195	190	190	21,000	1,900
1998-08-17	196	196	191	191	29,000	1,910
1998-08-14	196	200	196	199	18,000	1,990
1998-08-13	196	200	196	196	49,000	1,960
1998-08-12	200	200	195	196	55,000	1,960
1998-08-11	200	201	200	200	39,000	2,000
1998-08-10	202	216	200	216	38,000	2,160
1998-08-07	201	202	200	202	7,000	2,020
1998-08-06	206	207	200	200	86,000	2,000
1998-08-05	211	212	206	206	32,000	2,060
1998-08-04	212	212	210	211	22,000	2,110
1998-08-03	212	212	212	212	8,000	2,120
1998-07-31	213	222	211	222	22,000	2,220
1998-07-30	214	214	210	213	21,000	2,130
1998-07-29	225	225	210	214	34,000	2,140
1998-07-28	225	230	210	230	74,000	2,300
1998-07-27	225	225	209	211	31,000	2,110
1998-07-24	210	223	210	218	8,000	2,180
1998-07-23	216	225	215	225	23,000	2,250
1998-07-22	216	216	215	216	22,000	2,160
1998-07-21	221	221	216	220	23,000	2,200
1998-07-17	220	223	220	221	21,000	2,210
1998-07-16	225	225	220	224	42,000	2,240
1998-07-15	226	226	223	224	73,000	2,240
1998-07-14	225	226	221	226	48,000	2,260
1998-07-13	221	228	220	228	29,000	2,280
1998-07-10	230	230	220	220	13,000	2,200
1998-07-09	231	235	225	234	48,000	2,340
1998-07-08	235	240	231	231	62,000	2,310
1998-07-07	229	238	225	237	115,000	2,370
1998-07-06	225	229	223	229	76,000	2,290
1998-07-03	225	229	217	220	18,000	2,200
1998-07-02	225	228	220	225	62,000	2,250
1998-07-01	218	220	217	220	31,000	2,200
1998-06-30	210	218	210	218	27,000	2,180
1998-06-29	220	220	206	206	52,000	2,060
1998-06-26	212	212	201	201	19,000	2,010
1998-06-25	215	215	202	203	20,000	2,030
1998-06-24	208	212	205	212	50,000	2,120
1998-06-23	211	211	203	204	4,000	2,040
1998-06-22	208	213	203	213	10,000	2,130
1998-06-19	211	211	208	208	15,000	2,080
1998-06-18	214	214	210	212	52,000	2,120
1998-06-17	201	205	200	200	50,000	2,000
1998-06-16	202	202	200	201	11,000	2,010
1998-06-15	201	212	200	212	13,000	2,120
1998-06-12	214	214	199	202	167,000	2,020
1998-06-11	200	214	199	204	94,000	2,040
1998-06-10	203	205	203	203	17,000	2,030
1998-06-09	204	205	202	203	68,000	2,030
1998-06-08	210	210	203	204	61,000	2,040
1998-06-05	211	211	207	211	35,000	2,110
1998-06-04	215	217	213	213	50,000	2,130
1998-06-03	221	221	218	218	11,000	2,180
1998-06-02	220	225	218	225	29,000	2,250
1998-06-01	220	220	220	220	9,000	2,200
1998-05-29	222	222	219	220	9,000	2,200
1998-05-28	240	240	222	222	33,000	2,220
1998-05-27	220	220	217	220	28,000	2,200
1998-05-26	230	230	221	221	50,000	2,210
1998-05-25	232	232	222	230	25,000	2,300
1998-05-22	230	238	217	217	68,000	2,170
1998-05-21	212	230	212	230	30,000	2,300
1998-05-20	205	212	204	210	87,000	2,100
1998-05-19	205	215	202	204	38,000	2,040
1998-05-18	211	211	205	205	35,000	2,050
1998-05-15	211	212	211	211	24,000	2,110
1998-05-14	211	217	211	212	32,000	2,120
1998-05-13	220	220	220	220	13,000	2,200
1998-05-12	220	230	220	230	9,000	2,300
1998-05-11	211	220	211	220	11,000	2,200
1998-05-08	215	215	210	210	15,000	2,100
1998-05-07	220	224	210	210	16,000	2,100
1998-05-06	224	224	217	217	25,000	2,170
1998-05-01	225	230	222	222	31,000	2,220
1998-04-30	223	225	223	223	18,000	2,230
1998-04-28	238	238	220	221	41,000	2,210
1998-04-27	238	238	228	233	28,000	2,330
1998-04-24	235	238	227	238	57,000	2,380
1998-04-23	247	247	230	235	63,000	2,350
1998-04-22	243	249	239	248	62,000	2,480
1998-04-21	253	253	241	249	108,000	2,490
1998-04-20	242	260	241	254	495,000	2,540
1998-04-17	230	245	221	242	244,000	2,420
1998-04-16	216	234	216	225	42,000	2,250
1998-04-15	216	219	215	215	23,000	2,150
1998-04-14	216	216	214	215	23,000	2,150
1998-04-13	232	234	231	231	21,000	2,310
1998-04-10	234	234	224	225	17,000	2,250
1998-04-09	230	234	211	211	32,000	2,110
1998-04-08	221	234	221	225	18,000	2,250
1998-04-07	215	220	215	220	10,000	2,200
1998-04-06	201	215	201	215	24,000	2,150
1998-04-03	195	205	195	200	67,000	2,000
1998-04-02	201	201	185	190	102,000	1,900
1998-04-01	220	220	213	215	49,000	2,150
1998-03-31	237	238	224	226	37,000	2,260
1998-03-30	257	257	238	238	64,000	2,380
1998-03-27	240	256	238	251	46,000	2,510
1998-03-26	253	254	240	240	17,000	2,400
1998-03-25	255	255	242	242	16,000	2,420
1998-03-24	243	243	240	240	39,000	2,400
1998-03-23	245	245	244	244	29,000	2,440
1998-03-20	244	246	241	245	43,000	2,450
1998-03-19	251	251	243	245	36,000	2,450
1998-03-18	250	254	250	251	44,000	2,510
1998-03-17	249	250	247	250	37,000	2,500
1998-03-16	254	254	247	247	36,000	2,470
1998-03-13	246	254	245	254	76,000	2,540
1998-03-12	260	260	249	249	41,000	2,490
1998-03-11	256	256	249	249	43,000	2,490
1998-03-10	260	260	256	256	19,000	2,560
1998-03-09	274	274	270	270	25,000	2,700
1998-03-06	260	270	260	270	29,000	2,700
1998-03-05	261	262	260	260	19,000	2,600
1998-03-04	264	264	261	262	24,000	2,620
1998-03-03	270	272	266	271	20,000	2,710
1998-03-02	268	273	268	273	37,000	2,730
1998-02-27	273	273	262	268	72,000	2,680
1998-02-26	247	263	247	263	24,000	2,630
1998-02-25	252	261	245	257	46,000	2,570
1998-02-24	250	250	246	247	10,000	2,470
1998-02-23	246	251	246	250	7,000	2,500
1998-02-20	248	248	241	245	86,000	2,450
1998-02-19	248	250	246	248	36,000	2,480
1998-02-18	253	254	245	249	71,000	2,490
1998-02-17	257	261	255	261	25,000	2,610
1998-02-16	270	270	260	260	45,000	2,600
1998-02-13	289	289	271	271	110,000	2,710
1998-02-12	279	303	279	280	308,000	2,800
1998-02-10	252	270	250	269	144,000	2,690
1998-02-09	246	254	245	247	80,000	2,470
1998-02-06	251	251	245	250	89,000	2,500
1998-02-05	235	246	230	246	67,000	2,460
1998-02-04	231	240	229	240	90,000	2,400
1998-02-03	231	233	229	229	75,000	2,290
1998-02-02	242	242	226	227	14,000	2,270
1998-01-30	249	251	225	242	33,000	2,420
1998-01-29	260	260	246	251	52,000	2,510
1998-01-28	260	267	252	257	162,000	2,570
1998-01-27	248	248	242	245	38,000	2,450
1998-01-26	243	254	227	248	113,000	2,480
1998-01-23	238	240	232	238	30,000	2,380
1998-01-22	233	238	224	232	28,000	2,320
1998-01-21	234	240	234	238	95,000	2,380
1998-01-20	219	228	218	228	59,000	2,280
1998-01-19	210	221	210	219	85,000	2,190
1998-01-16	200	210	200	205	90,000	2,050
1998-01-14	200	203	197	203	50,000	2,030
1998-01-13	186	191	180	191	62,000	1,910
1998-01-12	190	197	190	190	48,000	1,900
1998-01-09	188	200	188	199	57,000	1,990
1998-01-08	187	200	187	190	25,000	1,900
1998-01-07	180	187	180	187	57,000	1,870
1998-01-06	180	188	180	187	34,000	1,870
1998-01-05	188	190	185	185	13,000	1,850

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

7236 (株)ティラド の時系列データ [1998年度]

7236 (株)ティラドの時系列データ [1998年度]