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
1999-12-30	233	235	230	235	90,000	2,350
1999-12-29	250	252	230	231	75,000	2,310
1999-12-28	255	255	243	250	53,000	2,500
1999-12-27	248	248	240	243	40,000	2,430
1999-12-24	245	250	231	238	50,000	2,380
1999-12-22	240	240	231	235	72,000	2,350
1999-12-21	241	250	235	236	54,000	2,360
1999-12-20	250	250	240	240	95,000	2,400
1999-12-17	256	256	231	244	230,000	2,440
1999-12-16	275	280	256	259	116,000	2,590
1999-12-15	272	280	272	275	97,000	2,750
1999-12-14	293	293	265	267	201,000	2,670
1999-12-13	280	301	280	288	64,000	2,880
1999-12-10	280	286	278	280	114,000	2,800
1999-12-09	290	290	280	281	88,000	2,810
1999-12-08	300	305	290	291	112,000	2,910
1999-12-07	308	308	300	300	110,000	3,000
1999-12-06	307	312	300	308	96,000	3,080
1999-12-03	318	325	302	317	337,000	3,170
1999-12-02	305	318	305	315	137,000	3,150
1999-12-01	290	318	285	301	307,000	3,010
1999-11-30	310	310	292	293	201,000	2,930
1999-11-29	317	317	308	310	77,000	3,100
1999-11-26	308	317	308	317	94,000	3,170
1999-11-25	320	320	305	312	184,000	3,120
1999-11-24	320	334	311	312	268,000	3,120
1999-11-22	343	347	320	320	247,000	3,200
1999-11-19	355	355	341	341	133,000	3,410
1999-11-18	350	355	336	344	149,000	3,440
1999-11-17	368	368	335	355	205,000	3,550
1999-11-16	325	370	321	363	855,000	3,630
1999-11-15	340	345	310	325	404,000	3,250
1999-11-12	333	345	325	335	343,000	3,350
1999-11-11	369	369	335	335	492,000	3,350
1999-11-10	374	375	360	375	628,000	3,750
1999-11-09	365	394	361	384	1,904,000	3,840
1999-11-08	365	377	350	350	641,000	3,500
1999-11-05	370	404	349	370	3,791,000	3,700
1999-11-04	335	379	333	374	3,506,000	3,740
1999-11-02	292	355	289	340	4,283,000	3,400
1999-11-01	300	304	291	292	198,000	2,920
1999-10-29	297	299	283	299	329,000	2,990
1999-10-28	315	315	290	297	1,583,000	2,970
1999-10-27	260	309	260	309	861,000	3,090
1999-10-26	271	271	255	262	222,000	2,620
1999-10-25	250	269	248	269	205,000	2,690
1999-10-22	248	248	243	245	108,000	2,450
1999-10-21	241	250	240	243	71,000	2,430
1999-10-20	221	238	220	238	139,000	2,380
1999-10-19	230	233	226	227	70,000	2,270
1999-10-18	233	234	230	230	50,000	2,300
1999-10-15	235	236	235	235	65,000	2,350
1999-10-14	240	241	238	238	45,000	2,380
1999-10-13	240	241	235	239	44,000	2,390
1999-10-12	239	240	238	239	53,000	2,390
1999-10-08	240	244	238	240	82,000	2,400
1999-10-07	242	243	240	240	37,000	2,400
1999-10-06	242	255	242	242	68,000	2,420
1999-10-05	235	243	235	242	135,000	2,420
1999-10-04	239	244	235	235	37,000	2,350
1999-10-01	234	254	234	239	143,000	2,390
1999-09-30	240	254	240	254	41,000	2,540
1999-09-29	240	240	238	240	29,000	2,400
1999-09-28	240	251	240	250	41,000	2,500
1999-09-27	240	240	237	240	41,000	2,400
1999-09-24	253	253	237	240	145,000	2,400
1999-09-22	255	255	245	253	85,000	2,530
1999-09-21	256	256	247	251	73,000	2,510
1999-09-20	250	259	250	259	46,000	2,590
1999-09-17	255	260	250	260	57,000	2,600
1999-09-16	254	260	245	260	101,000	2,600
1999-09-14	255	260	250	260	49,000	2,600
1999-09-13	253	260	245	260	56,000	2,600
1999-09-10	256	257	253	253	107,000	2,530
1999-09-09	256	256	255	255	95,000	2,550
1999-09-08	253	262	245	256	69,000	2,560
1999-09-07	255	255	253	253	33,000	2,530
1999-09-06	269	269	260	260	56,000	2,600
1999-09-03	260	270	253	261	196,000	2,610
1999-09-02	260	260	253	255	53,000	2,550
1999-09-01	256	260	253	254	41,000	2,540
1999-08-31	255	259	255	258	24,000	2,580
1999-08-30	260	260	255	256	49,000	2,560
1999-08-27	259	260	254	255	25,000	2,550
1999-08-26	255	259	253	254	40,000	2,540
1999-08-25	260	262	254	255	44,000	2,550
1999-08-24	260	260	253	255	52,000	2,550
1999-08-23	260	260	255	255	65,000	2,550
1999-08-20	258	260	253	260	58,000	2,600
1999-08-19	258	260	258	258	16,000	2,580
1999-08-18	260	261	258	260	29,000	2,600
1999-08-17	266	267	260	261	21,000	2,610
1999-08-16	272	273	266	271	37,000	2,710
1999-08-13	270	270	269	270	32,000	2,700
1999-08-12	269	270	265	269	27,000	2,690
1999-08-11	260	270	258	270	42,000	2,700
1999-08-10	265	267	260	260	52,000	2,600
1999-08-09	263	265	258	258	35,000	2,580
1999-08-06	270	270	258	265	58,000	2,650
1999-08-05	270	274	264	266	117,000	2,660
1999-08-04	265	279	264	275	112,000	2,750
1999-08-03	256	261	252	261	80,000	2,610
1999-08-02	255	258	252	258	78,000	2,580
1999-07-30	272	272	258	259	136,000	2,590
1999-07-29	265	271	265	271	40,000	2,710
1999-07-28	280	280	266	270	118,000	2,700
1999-07-27	275	278	269	277	93,000	2,770
1999-07-26	284	286	278	280	84,000	2,800
1999-07-23	270	270	265	269	80,000	2,690
1999-07-22	277	280	265	270	96,000	2,700
1999-07-21	277	280	272	280	44,000	2,800
1999-07-19	275	277	271	277	76,000	2,770
1999-07-16	280	283	270	270	279,000	2,700
1999-07-15	289	298	278	280	161,000	2,800
1999-07-14	297	299	288	289	82,000	2,890
1999-07-13	309	310	295	301	277,000	3,010
1999-07-12	282	305	282	305	97,000	3,050
1999-07-09	278	284	277	281	66,000	2,810
1999-07-08	290	290	278	278	179,000	2,780
1999-07-07	296	297	287	290	153,000	2,900
1999-07-06	300	305	290	296	267,000	2,960
1999-07-05	310	310	300	300	165,000	3,000
1999-07-02	311	311	301	301	386,000	3,010
1999-07-01	305	316	300	310	867,000	3,100
1999-06-30	307	308	290	300	607,000	3,000
1999-06-29	298	312	291	304	1,485,000	3,040
1999-06-28	278	292	273	285	709,000	2,850
1999-06-25	271	274	261	270	220,000	2,700
1999-06-24	272	272	261	261	112,000	2,610
1999-06-23	261	284	261	267	283,000	2,670
1999-06-22	260	260	252	260	58,000	2,600
1999-06-21	262	262	255	260	150,000	2,600
1999-06-18	268	270	260	262	90,000	2,620
1999-06-17	275	275	268	268	152,000	2,680
1999-06-16	255	280	252	279	395,000	2,790
1999-06-15	255	262	250	252	221,000	2,520
1999-06-14	252	260	252	260	208,000	2,600
1999-06-11	273	273	250	250	261,000	2,500
1999-06-10	248	255	244	255	123,000	2,550
1999-06-09	247	250	242	243	202,000	2,430
1999-06-08	258	258	246	247	250,000	2,470
1999-06-07	250	261	242	257	395,000	2,570
1999-06-04	254	258	250	255	298,000	2,550
1999-06-03	264	265	252	259	513,000	2,590
1999-06-02	275	275	258	261	594,000	2,610
1999-06-01	264	279	257	279	855,000	2,790
1999-05-31	278	279	260	269	836,000	2,690
1999-05-28	291	300	281	288	1,521,000	2,880
1999-05-27	308	325	295	296	3,742,000	2,960
1999-05-26	260	314	255	285	5,309,000	2,850
1999-05-25	220	235	216	235	1,367,000	2,350
1999-05-24	183	192	183	185	73,000	1,850
1999-05-21	193	193	185	192	59,000	1,920
1999-05-20	180	184	180	183	23,000	1,830
1999-05-19	185	186	180	181	107,000	1,810
1999-05-18	182	186	180	185	33,000	1,850
1999-05-17	194	194	180	180	74,000	1,800
1999-05-14	199	200	191	195	49,000	1,950
1999-05-13	200	200	198	198	60,000	1,980
1999-05-12	214	215	200	205	330,000	2,050
1999-05-11	196	209	190	209	293,000	2,090
1999-05-10	188	196	185	194	164,000	1,940
1999-05-07	185	190	183	183	51,000	1,830
1999-05-06	190	195	185	185	52,000	1,850
1999-04-30	187	193	182	182	46,000	1,820
1999-04-28	195	195	180	181	82,000	1,810
1999-04-27	184	190	184	190	41,000	1,900
1999-04-26	190	190	181	188	55,000	1,880
1999-04-23	180	190	180	187	78,000	1,870
1999-04-22	184	185	178	180	69,000	1,800
1999-04-21	186	186	183	184	40,000	1,840
1999-04-20	188	190	186	190	95,000	1,900
1999-04-19	199	199	186	186	194,000	1,860
1999-04-16	180	195	178	191	212,000	1,910
1999-04-15	184	184	178	178	89,000	1,780
1999-04-14	184	195	178	179	246,000	1,790
1999-04-13	185	185	175	176	87,000	1,760
1999-04-12	185	185	176	176	115,000	1,760
1999-04-09	189	199	184	187	230,000	1,870
1999-04-08	173	179	172	179	111,000	1,790
1999-04-07	176	176	172	172	101,000	1,720
1999-04-06	166	180	166	168	119,000	1,680
1999-04-05	162	168	160	165	119,000	1,650
1999-04-02	162	167	162	162	80,000	1,620
1999-04-01	160	162	159	160	35,000	1,600
1999-03-31	165	165	157	160	50,000	1,600
1999-03-30	156	165	156	163	117,000	1,630
1999-03-29	158	158	156	157	14,000	1,570
1999-03-26	160	160	157	160	70,000	1,600
1999-03-25	165	165	155	158	77,000	1,580
1999-03-24	153	158	153	155	34,000	1,550
1999-03-23	155	165	153	164	75,000	1,640
1999-03-19	157	162	157	157	45,000	1,570
1999-03-18	167	167	157	157	170,000	1,570
1999-03-17	165	168	162	167	201,000	1,670
1999-03-16	153	160	153	160	91,000	1,600
1999-03-15	154	156	153	153	29,000	1,530
1999-03-12	151	154	147	154	63,000	1,540
1999-03-11	149	150	147	150	53,000	1,500
1999-03-10	150	150	140	146	97,000	1,460
1999-03-09	145	145	140	145	86,000	1,450
1999-03-08	145	149	145	145	105,000	1,450
1999-03-05	140	146	138	145	238,000	1,450
1999-03-04	142	142	140	141	96,000	1,410
1999-03-03	140	145	140	143	95,000	1,430
1999-03-02	145	145	142	143	134,000	1,430
1999-03-01	150	150	140	145	87,000	1,450
1999-02-26	158	158	149	155	114,000	1,550
1999-02-25	145	157	144	150	289,000	1,500
1999-02-24	142	145	140	145	135,000	1,450
1999-02-23	143	143	139	140	88,000	1,400
1999-02-22	142	142	140	140	65,000	1,400
1999-02-19	142	154	140	145	129,000	1,450
1999-02-18	141	149	141	142	30,000	1,420
1999-02-17	145	150	144	150	36,000	1,500
1999-02-16	140	147	140	147	32,000	1,470
1999-02-15	140	142	140	142	41,000	1,420
1999-02-12	145	145	141	143	58,000	1,430
1999-02-10	147	150	145	145	32,000	1,450
1999-02-09	150	155	149	149	52,000	1,490
1999-02-08	154	154	150	150	23,000	1,500
1999-02-05	157	158	155	158	38,000	1,580
1999-02-04	159	163	153	158	33,000	1,580
1999-02-03	159	159	154	154	19,000	1,540
1999-02-02	158	159	154	157	17,000	1,570
1999-02-01	159	159	158	158	36,000	1,580
1999-01-29	160	160	159	160	31,000	1,600
1999-01-28	165	165	158	159	50,000	1,590
1999-01-27	155	161	155	160	28,000	1,600
1999-01-26	155	160	155	159	41,000	1,590
1999-01-25	161	161	153	153	52,000	1,530
1999-01-22	157	161	155	155	58,000	1,550
1999-01-21	152	159	150	159	60,000	1,590
1999-01-20	153	161	151	159	123,000	1,590
1999-01-19	158	159	151	153	92,000	1,530
1999-01-18	145	158	141	158	149,000	1,580
1999-01-14	136	141	136	141	19,000	1,410
1999-01-13	137	140	136	140	14,000	1,400
1999-01-12	139	142	136	137	36,000	1,370
1999-01-11	139	142	135	135	21,000	1,350
1999-01-08	143	143	142	142	14,000	1,420
1999-01-07	146	148	144	144	27,000	1,440
1999-01-06	140	145	137	145	31,000	1,450
1999-01-05	140	143	139	139	34,000	1,390
1999-01-04	142	145	139	139	6,000	1,390

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7236 (株)ティラド の時系列データ [1999年度]

7236 (株)ティラドの時系列データ [1999年度]