7236 (株)ティラド の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3023323523023590,0002,350
1999-12-2925025223023175,0002,310
1999-12-2825525524325053,0002,500
1999-12-2724824824024340,0002,430
1999-12-2424525023123850,0002,380
1999-12-2224024023123572,0002,350
1999-12-2124125023523654,0002,360
1999-12-2025025024024095,0002,400
1999-12-17256256231244230,0002,440
1999-12-16275280256259116,0002,590
1999-12-1527228027227597,0002,750
1999-12-14293293265267201,0002,670
1999-12-1328030128028864,0002,880
1999-12-10280286278280114,0002,800
1999-12-0929029028028188,0002,810
1999-12-08300305290291112,0002,910
1999-12-07308308300300110,0003,000
1999-12-0630731230030896,0003,080
1999-12-03318325302317337,0003,170
1999-12-02305318305315137,0003,150
1999-12-01290318285301307,0003,010
1999-11-30310310292293201,0002,930
1999-11-2931731730831077,0003,100
1999-11-2630831730831794,0003,170
1999-11-25320320305312184,0003,120
1999-11-24320334311312268,0003,120
1999-11-22343347320320247,0003,200
1999-11-19355355341341133,0003,410
1999-11-18350355336344149,0003,440
1999-11-17368368335355205,0003,550
1999-11-16325370321363855,0003,630
1999-11-15340345310325404,0003,250
1999-11-12333345325335343,0003,350
1999-11-11369369335335492,0003,350
1999-11-10374375360375628,0003,750
1999-11-093653943613841,904,0003,840
1999-11-08365377350350641,0003,500
1999-11-053704043493703,791,0003,700
1999-11-043353793333743,506,0003,740
1999-11-022923552893404,283,0003,400
1999-11-01300304291292198,0002,920
1999-10-29297299283299329,0002,990
1999-10-283153152902971,583,0002,970
1999-10-27260309260309861,0003,090
1999-10-26271271255262222,0002,620
1999-10-25250269248269205,0002,690
1999-10-22248248243245108,0002,450
1999-10-2124125024024371,0002,430
1999-10-20221238220238139,0002,380
1999-10-1923023322622770,0002,270
1999-10-1823323423023050,0002,300
1999-10-1523523623523565,0002,350
1999-10-1424024123823845,0002,380
1999-10-1324024123523944,0002,390
1999-10-1223924023823953,0002,390
1999-10-0824024423824082,0002,400
1999-10-0724224324024037,0002,400
1999-10-0624225524224268,0002,420
1999-10-05235243235242135,0002,420
1999-10-0423924423523537,0002,350
1999-10-01234254234239143,0002,390
1999-09-3024025424025441,0002,540
1999-09-2924024023824029,0002,400
1999-09-2824025124025041,0002,500
1999-09-2724024023724041,0002,400
1999-09-24253253237240145,0002,400
1999-09-2225525524525385,0002,530
1999-09-2125625624725173,0002,510
1999-09-2025025925025946,0002,590
1999-09-1725526025026057,0002,600
1999-09-16254260245260101,0002,600
1999-09-1425526025026049,0002,600
1999-09-1325326024526056,0002,600
1999-09-10256257253253107,0002,530
1999-09-0925625625525595,0002,550
1999-09-0825326224525669,0002,560
1999-09-0725525525325333,0002,530
1999-09-0626926926026056,0002,600
1999-09-03260270253261196,0002,610
1999-09-0226026025325553,0002,550
1999-09-0125626025325441,0002,540
1999-08-3125525925525824,0002,580
1999-08-3026026025525649,0002,560
1999-08-2725926025425525,0002,550
1999-08-2625525925325440,0002,540
1999-08-2526026225425544,0002,550
1999-08-2426026025325552,0002,550
1999-08-2326026025525565,0002,550
1999-08-2025826025326058,0002,600
1999-08-1925826025825816,0002,580
1999-08-1826026125826029,0002,600
1999-08-1726626726026121,0002,610
1999-08-1627227326627137,0002,710
1999-08-1327027026927032,0002,700
1999-08-1226927026526927,0002,690
1999-08-1126027025827042,0002,700
1999-08-1026526726026052,0002,600
1999-08-0926326525825835,0002,580
1999-08-0627027025826558,0002,650
1999-08-05270274264266117,0002,660
1999-08-04265279264275112,0002,750
1999-08-0325626125226180,0002,610
1999-08-0225525825225878,0002,580
1999-07-30272272258259136,0002,590
1999-07-2926527126527140,0002,710
1999-07-28280280266270118,0002,700
1999-07-2727527826927793,0002,770
1999-07-2628428627828084,0002,800
1999-07-2327027026526980,0002,690
1999-07-2227728026527096,0002,700
1999-07-2127728027228044,0002,800
1999-07-1927527727127776,0002,770
1999-07-16280283270270279,0002,700
1999-07-15289298278280161,0002,800
1999-07-1429729928828982,0002,890
1999-07-13309310295301277,0003,010
1999-07-1228230528230597,0003,050
1999-07-0927828427728166,0002,810
1999-07-08290290278278179,0002,780
1999-07-07296297287290153,0002,900
1999-07-06300305290296267,0002,960
1999-07-05310310300300165,0003,000
1999-07-02311311301301386,0003,010
1999-07-01305316300310867,0003,100
1999-06-30307308290300607,0003,000
1999-06-292983122913041,485,0003,040
1999-06-28278292273285709,0002,850
1999-06-25271274261270220,0002,700
1999-06-24272272261261112,0002,610
1999-06-23261284261267283,0002,670
1999-06-2226026025226058,0002,600
1999-06-21262262255260150,0002,600
1999-06-1826827026026290,0002,620
1999-06-17275275268268152,0002,680
1999-06-16255280252279395,0002,790
1999-06-15255262250252221,0002,520
1999-06-14252260252260208,0002,600
1999-06-11273273250250261,0002,500
1999-06-10248255244255123,0002,550
1999-06-09247250242243202,0002,430
1999-06-08258258246247250,0002,470
1999-06-07250261242257395,0002,570
1999-06-04254258250255298,0002,550
1999-06-03264265252259513,0002,590
1999-06-02275275258261594,0002,610
1999-06-01264279257279855,0002,790
1999-05-31278279260269836,0002,690
1999-05-282913002812881,521,0002,880
1999-05-273083252952963,742,0002,960
1999-05-262603142552855,309,0002,850
1999-05-252202352162351,367,0002,350
1999-05-2418319218318573,0001,850
1999-05-2119319318519259,0001,920
1999-05-2018018418018323,0001,830
1999-05-19185186180181107,0001,810
1999-05-1818218618018533,0001,850
1999-05-1719419418018074,0001,800
1999-05-1419920019119549,0001,950
1999-05-1320020019819860,0001,980
1999-05-12214215200205330,0002,050
1999-05-11196209190209293,0002,090
1999-05-10188196185194164,0001,940
1999-05-0718519018318351,0001,830
1999-05-0619019518518552,0001,850
1999-04-3018719318218246,0001,820
1999-04-2819519518018182,0001,810
1999-04-2718419018419041,0001,900
1999-04-2619019018118855,0001,880
1999-04-2318019018018778,0001,870
1999-04-2218418517818069,0001,800
1999-04-2118618618318440,0001,840
1999-04-2018819018619095,0001,900
1999-04-19199199186186194,0001,860
1999-04-16180195178191212,0001,910
1999-04-1518418417817889,0001,780
1999-04-14184195178179246,0001,790
1999-04-1318518517517687,0001,760
1999-04-12185185176176115,0001,760
1999-04-09189199184187230,0001,870
1999-04-08173179172179111,0001,790
1999-04-07176176172172101,0001,720
1999-04-06166180166168119,0001,680
1999-04-05162168160165119,0001,650
1999-04-0216216716216280,0001,620
1999-04-0116016215916035,0001,600
1999-03-3116516515716050,0001,600
1999-03-30156165156163117,0001,630
1999-03-2915815815615714,0001,570
1999-03-2616016015716070,0001,600
1999-03-2516516515515877,0001,580
1999-03-2415315815315534,0001,550
1999-03-2315516515316475,0001,640
1999-03-1915716215715745,0001,570
1999-03-18167167157157170,0001,570
1999-03-17165168162167201,0001,670
1999-03-1615316015316091,0001,600
1999-03-1515415615315329,0001,530
1999-03-1215115414715463,0001,540
1999-03-1114915014715053,0001,500
1999-03-1015015014014697,0001,460
1999-03-0914514514014586,0001,450
1999-03-08145149145145105,0001,450
1999-03-05140146138145238,0001,450
1999-03-0414214214014196,0001,410
1999-03-0314014514014395,0001,430
1999-03-02145145142143134,0001,430
1999-03-0115015014014587,0001,450
1999-02-26158158149155114,0001,550
1999-02-25145157144150289,0001,500
1999-02-24142145140145135,0001,450
1999-02-2314314313914088,0001,400
1999-02-2214214214014065,0001,400
1999-02-19142154140145129,0001,450
1999-02-1814114914114230,0001,420
1999-02-1714515014415036,0001,500
1999-02-1614014714014732,0001,470
1999-02-1514014214014241,0001,420
1999-02-1214514514114358,0001,430
1999-02-1014715014514532,0001,450
1999-02-0915015514914952,0001,490
1999-02-0815415415015023,0001,500
1999-02-0515715815515838,0001,580
1999-02-0415916315315833,0001,580
1999-02-0315915915415419,0001,540
1999-02-0215815915415717,0001,570
1999-02-0115915915815836,0001,580
1999-01-2916016015916031,0001,600
1999-01-2816516515815950,0001,590
1999-01-2715516115516028,0001,600
1999-01-2615516015515941,0001,590
1999-01-2516116115315352,0001,530
1999-01-2215716115515558,0001,550
1999-01-2115215915015960,0001,590
1999-01-20153161151159123,0001,590
1999-01-1915815915115392,0001,530
1999-01-18145158141158149,0001,580
1999-01-1413614113614119,0001,410
1999-01-1313714013614014,0001,400
1999-01-1213914213613736,0001,370
1999-01-1113914213513521,0001,350
1999-01-0814314314214214,0001,420
1999-01-0714614814414427,0001,440
1999-01-0614014513714531,0001,450
1999-01-0514014313913934,0001,390
1999-01-041421451391396,0001,390

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