7236 (株)ティラド の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 395 | 420 | 395 | 406 | 61,000 | 4,060 |
2000-12-28 | 420 | 420 | 400 | 400 | 49,000 | 4,000 |
2000-12-27 | 409 | 415 | 397 | 415 | 192,000 | 4,150 |
2000-12-26 | 409 | 411 | 401 | 411 | 66,000 | 4,110 |
2000-12-25 | 421 | 423 | 391 | 404 | 63,000 | 4,040 |
2000-12-22 | 381 | 396 | 380 | 396 | 114,000 | 3,960 |
2000-12-21 | 385 | 390 | 370 | 381 | 182,000 | 3,810 |
2000-12-20 | 388 | 392 | 371 | 391 | 272,000 | 3,910 |
2000-12-19 | 403 | 404 | 390 | 390 | 144,000 | 3,900 |
2000-12-18 | 408 | 408 | 390 | 406 | 71,000 | 4,060 |
2000-12-15 | 427 | 430 | 412 | 412 | 127,000 | 4,120 |
2000-12-14 | 436 | 436 | 425 | 425 | 77,000 | 4,250 |
2000-12-13 | 440 | 440 | 431 | 432 | 132,000 | 4,320 |
2000-12-12 | 441 | 445 | 435 | 435 | 83,000 | 4,350 |
2000-12-11 | 440 | 446 | 431 | 432 | 89,000 | 4,320 |
2000-12-08 | 430 | 434 | 427 | 428 | 121,000 | 4,280 |
2000-12-07 | 445 | 445 | 429 | 430 | 114,000 | 4,300 |
2000-12-06 | 450 | 452 | 431 | 436 | 142,000 | 4,360 |
2000-12-05 | 444 | 449 | 435 | 435 | 65,000 | 4,350 |
2000-12-04 | 440 | 453 | 440 | 449 | 160,000 | 4,490 |
2000-12-01 | 449 | 449 | 436 | 445 | 274,000 | 4,450 |
2000-11-30 | 431 | 448 | 431 | 444 | 327,000 | 4,440 |
2000-11-29 | 429 | 430 | 422 | 425 | 213,000 | 4,250 |
2000-11-28 | 450 | 455 | 417 | 430 | 506,000 | 4,300 |
2000-11-27 | 461 | 470 | 449 | 455 | 204,000 | 4,550 |
2000-11-24 | 451 | 458 | 448 | 458 | 189,000 | 4,580 |
2000-11-22 | 460 | 460 | 452 | 458 | 164,000 | 4,580 |
2000-11-21 | 461 | 465 | 450 | 458 | 212,000 | 4,580 |
2000-11-20 | 476 | 480 | 460 | 466 | 174,000 | 4,660 |
2000-11-17 | 460 | 485 | 460 | 480 | 473,000 | 4,800 |
2000-11-16 | 486 | 487 | 469 | 470 | 285,000 | 4,700 |
2000-11-15 | 482 | 499 | 479 | 481 | 997,000 | 4,810 |
2000-11-14 | 461 | 477 | 461 | 477 | 234,000 | 4,770 |
2000-11-13 | 452 | 467 | 447 | 461 | 277,000 | 4,610 |
2000-11-10 | 480 | 480 | 465 | 472 | 482,000 | 4,720 |
2000-11-09 | 470 | 494 | 457 | 480 | 1,520,000 | 4,800 |
2000-11-08 | 436 | 474 | 432 | 470 | 1,127,000 | 4,700 |
2000-11-07 | 442 | 453 | 435 | 437 | 192,000 | 4,370 |
2000-11-06 | 423 | 455 | 423 | 437 | 828,000 | 4,370 |
2000-11-02 | 390 | 420 | 385 | 418 | 273,000 | 4,180 |
2000-11-01 | 395 | 395 | 383 | 390 | 221,000 | 3,900 |
2000-10-31 | 410 | 410 | 386 | 393 | 346,000 | 3,930 |
2000-10-30 | 423 | 423 | 407 | 413 | 128,000 | 4,130 |
2000-10-27 | 426 | 428 | 418 | 428 | 48,000 | 4,280 |
2000-10-26 | 429 | 429 | 415 | 427 | 97,000 | 4,270 |
2000-10-25 | 430 | 431 | 423 | 430 | 114,000 | 4,300 |
2000-10-24 | 416 | 430 | 413 | 430 | 120,000 | 4,300 |
2000-10-23 | 435 | 435 | 418 | 426 | 137,000 | 4,260 |
2000-10-20 | 430 | 440 | 420 | 430 | 90,000 | 4,300 |
2000-10-19 | 415 | 429 | 415 | 428 | 182,000 | 4,280 |
2000-10-18 | 431 | 433 | 412 | 420 | 80,000 | 4,200 |
2000-10-17 | 425 | 433 | 425 | 431 | 49,000 | 4,310 |
2000-10-16 | 429 | 434 | 427 | 433 | 110,000 | 4,330 |
2000-10-13 | 420 | 424 | 401 | 424 | 128,000 | 4,240 |
2000-10-12 | 420 | 430 | 415 | 430 | 120,000 | 4,300 |
2000-10-11 | 439 | 439 | 423 | 433 | 66,000 | 4,330 |
2000-10-10 | 446 | 446 | 431 | 445 | 41,000 | 4,450 |
2000-10-06 | 440 | 448 | 430 | 447 | 60,000 | 4,470 |
2000-10-05 | 439 | 450 | 430 | 445 | 287,000 | 4,450 |
2000-10-04 | 445 | 449 | 439 | 441 | 74,000 | 4,410 |
2000-10-03 | 450 | 450 | 443 | 446 | 121,000 | 4,460 |
2000-10-02 | 440 | 459 | 440 | 450 | 132,000 | 4,500 |
2000-09-29 | 455 | 455 | 441 | 455 | 121,000 | 4,550 |
2000-09-28 | 448 | 455 | 441 | 441 | 81,000 | 4,410 |
2000-09-27 | 453 | 455 | 441 | 449 | 213,000 | 4,490 |
2000-09-26 | 455 | 463 | 450 | 453 | 146,000 | 4,530 |
2000-09-25 | 464 | 465 | 450 | 450 | 286,000 | 4,500 |
2000-09-22 | 463 | 466 | 453 | 462 | 471,000 | 4,620 |
2000-09-21 | 437 | 459 | 437 | 459 | 207,000 | 4,590 |
2000-09-20 | 448 | 450 | 441 | 443 | 113,000 | 4,430 |
2000-09-19 | 435 | 436 | 422 | 436 | 158,000 | 4,360 |
2000-09-18 | 431 | 436 | 430 | 436 | 137,000 | 4,360 |
2000-09-14 | 430 | 435 | 428 | 431 | 74,000 | 4,310 |
2000-09-13 | 432 | 437 | 432 | 435 | 36,000 | 4,350 |
2000-09-12 | 427 | 436 | 422 | 430 | 70,000 | 4,300 |
2000-09-11 | 445 | 457 | 431 | 431 | 114,000 | 4,310 |
2000-09-08 | 451 | 464 | 445 | 460 | 723,000 | 4,600 |
2000-09-07 | 425 | 460 | 421 | 451 | 534,000 | 4,510 |
2000-09-06 | 405 | 440 | 400 | 440 | 364,000 | 4,400 |
2000-09-05 | 408 | 419 | 400 | 404 | 136,000 | 4,040 |
2000-09-04 | 408 | 415 | 401 | 408 | 137,000 | 4,080 |
2000-09-01 | 419 | 425 | 408 | 409 | 155,000 | 4,090 |
2000-08-31 | 426 | 429 | 418 | 429 | 118,000 | 4,290 |
2000-08-30 | 439 | 439 | 423 | 429 | 139,000 | 4,290 |
2000-08-29 | 429 | 439 | 425 | 439 | 164,000 | 4,390 |
2000-08-28 | 459 | 459 | 437 | 439 | 231,000 | 4,390 |
2000-08-25 | 464 | 466 | 449 | 459 | 417,000 | 4,590 |
2000-08-24 | 469 | 475 | 453 | 464 | 1,153,000 | 4,640 |
2000-08-23 | 430 | 470 | 430 | 466 | 1,255,000 | 4,660 |
2000-08-22 | 432 | 445 | 424 | 431 | 580,000 | 4,310 |
2000-08-21 | 449 | 452 | 430 | 442 | 1,572,000 | 4,420 |
2000-08-18 | 380 | 386 | 380 | 384 | 79,000 | 3,840 |
2000-08-17 | 390 | 391 | 385 | 385 | 149,000 | 3,850 |
2000-08-16 | 397 | 400 | 382 | 386 | 149,000 | 3,860 |
2000-08-15 | 375 | 399 | 365 | 398 | 273,000 | 3,980 |
2000-08-14 | 369 | 375 | 365 | 375 | 108,000 | 3,750 |
2000-08-11 | 358 | 370 | 353 | 364 | 67,000 | 3,640 |
2000-08-10 | 355 | 369 | 350 | 353 | 60,000 | 3,530 |
2000-08-09 | 361 | 363 | 351 | 359 | 105,000 | 3,590 |
2000-08-08 | 367 | 367 | 362 | 365 | 36,000 | 3,650 |
2000-08-07 | 374 | 374 | 360 | 362 | 62,000 | 3,620 |
2000-08-04 | 355 | 374 | 355 | 374 | 92,000 | 3,740 |
2000-08-03 | 367 | 374 | 355 | 360 | 128,000 | 3,600 |
2000-08-02 | 364 | 368 | 360 | 367 | 104,000 | 3,670 |
2000-08-01 | 350 | 371 | 350 | 355 | 154,000 | 3,550 |
2000-07-31 | 338 | 342 | 335 | 342 | 107,000 | 3,420 |
2000-07-28 | 365 | 365 | 346 | 353 | 293,000 | 3,530 |
2000-07-27 | 370 | 370 | 355 | 360 | 206,000 | 3,600 |
2000-07-26 | 385 | 385 | 371 | 371 | 143,000 | 3,710 |
2000-07-25 | 376 | 385 | 376 | 385 | 201,000 | 3,850 |
2000-07-24 | 397 | 397 | 375 | 389 | 157,000 | 3,890 |
2000-07-21 | 420 | 420 | 391 | 400 | 128,000 | 4,000 |
2000-07-19 | 417 | 425 | 416 | 420 | 82,000 | 4,200 |
2000-07-18 | 425 | 440 | 420 | 422 | 150,000 | 4,220 |
2000-07-17 | 437 | 437 | 415 | 420 | 327,000 | 4,200 |
2000-07-14 | 448 | 449 | 432 | 436 | 191,000 | 4,360 |
2000-07-13 | 463 | 463 | 446 | 450 | 154,000 | 4,500 |
2000-07-12 | 470 | 470 | 456 | 460 | 232,000 | 4,600 |
2000-07-11 | 470 | 470 | 460 | 463 | 237,000 | 4,630 |
2000-07-10 | 460 | 480 | 456 | 465 | 615,000 | 4,650 |
2000-07-07 | 455 | 462 | 450 | 460 | 208,000 | 4,600 |
2000-07-06 | 455 | 463 | 455 | 459 | 152,000 | 4,590 |
2000-07-05 | 463 | 467 | 454 | 460 | 413,000 | 4,600 |
2000-07-04 | 455 | 475 | 450 | 468 | 1,277,000 | 4,680 |
2000-07-03 | 458 | 458 | 446 | 450 | 537,000 | 4,500 |
2000-06-30 | 440 | 456 | 435 | 454 | 824,000 | 4,540 |
2000-06-29 | 431 | 442 | 430 | 442 | 247,000 | 4,420 |
2000-06-28 | 434 | 435 | 428 | 430 | 231,000 | 4,300 |
2000-06-27 | 419 | 435 | 419 | 430 | 242,000 | 4,300 |
2000-06-26 | 422 | 430 | 412 | 429 | 94,000 | 4,290 |
2000-06-23 | 421 | 425 | 410 | 421 | 210,000 | 4,210 |
2000-06-22 | 439 | 439 | 425 | 427 | 103,000 | 4,270 |
2000-06-21 | 442 | 442 | 427 | 434 | 151,000 | 4,340 |
2000-06-20 | 421 | 444 | 420 | 442 | 358,000 | 4,420 |
2000-06-19 | 424 | 430 | 416 | 421 | 218,000 | 4,210 |
2000-06-16 | 425 | 434 | 406 | 434 | 562,000 | 4,340 |
2000-06-15 | 445 | 445 | 423 | 430 | 211,000 | 4,300 |
2000-06-14 | 454 | 454 | 431 | 446 | 1,149,000 | 4,460 |
2000-06-13 | 408 | 450 | 401 | 439 | 1,556,000 | 4,390 |
2000-06-12 | 408 | 410 | 405 | 409 | 201,000 | 4,090 |
2000-06-09 | 415 | 417 | 404 | 410 | 358,000 | 4,100 |
2000-06-08 | 392 | 416 | 386 | 410 | 740,000 | 4,100 |
2000-06-07 | 390 | 398 | 386 | 391 | 119,000 | 3,910 |
2000-06-06 | 390 | 393 | 386 | 390 | 218,000 | 3,900 |
2000-06-05 | 413 | 415 | 390 | 391 | 292,000 | 3,910 |
2000-06-02 | 419 | 419 | 400 | 409 | 500,000 | 4,090 |
2000-06-01 | 393 | 414 | 389 | 414 | 1,508,000 | 4,140 |
2000-05-31 | 375 | 393 | 375 | 390 | 372,000 | 3,900 |
2000-05-30 | 390 | 392 | 379 | 385 | 215,000 | 3,850 |
2000-05-29 | 397 | 399 | 380 | 390 | 304,000 | 3,900 |
2000-05-26 | 377 | 405 | 363 | 387 | 1,091,000 | 3,870 |
2000-05-25 | 367 | 388 | 365 | 387 | 830,000 | 3,870 |
2000-05-24 | 331 | 357 | 330 | 357 | 288,000 | 3,570 |
2000-05-23 | 340 | 345 | 335 | 340 | 218,000 | 3,400 |
2000-05-22 | 350 | 355 | 335 | 350 | 166,000 | 3,500 |
2000-05-19 | 354 | 354 | 338 | 350 | 212,000 | 3,500 |
2000-05-18 | 360 | 360 | 351 | 352 | 233,000 | 3,520 |
2000-05-17 | 362 | 365 | 351 | 355 | 281,000 | 3,550 |
2000-05-16 | 368 | 370 | 360 | 365 | 392,000 | 3,650 |
2000-05-15 | 370 | 375 | 360 | 369 | 687,000 | 3,690 |
2000-05-12 | 345 | 374 | 345 | 373 | 1,852,000 | 3,730 |
2000-05-11 | 345 | 355 | 335 | 336 | 842,000 | 3,360 |
2000-05-10 | 325 | 349 | 320 | 349 | 556,000 | 3,490 |
2000-05-09 | 329 | 330 | 322 | 329 | 283,000 | 3,290 |
2000-05-08 | 323 | 335 | 318 | 330 | 731,000 | 3,300 |
2000-05-02 | 305 | 331 | 305 | 318 | 1,153,000 | 3,180 |
2000-05-01 | 300 | 313 | 300 | 308 | 477,000 | 3,080 |
2000-04-28 | 282 | 286 | 271 | 282 | 93,000 | 2,820 |
2000-04-27 | 280 | 280 | 275 | 277 | 104,000 | 2,770 |
2000-04-26 | 285 | 288 | 275 | 282 | 70,000 | 2,820 |
2000-04-25 | 275 | 284 | 271 | 282 | 92,000 | 2,820 |
2000-04-24 | 273 | 277 | 273 | 275 | 75,000 | 2,750 |
2000-04-21 | 285 | 289 | 272 | 273 | 69,000 | 2,730 |
2000-04-20 | 290 | 290 | 270 | 275 | 73,000 | 2,750 |
2000-04-19 | 290 | 290 | 279 | 285 | 94,000 | 2,850 |
2000-04-18 | 291 | 291 | 275 | 275 | 135,000 | 2,750 |
2000-04-17 | 277 | 280 | 265 | 270 | 373,000 | 2,700 |
2000-04-14 | 310 | 310 | 301 | 302 | 169,000 | 3,020 |
2000-04-13 | 315 | 315 | 305 | 310 | 184,000 | 3,100 |
2000-04-12 | 310 | 312 | 300 | 310 | 309,000 | 3,100 |
2000-04-11 | 312 | 320 | 306 | 315 | 617,000 | 3,150 |
2000-04-10 | 295 | 300 | 290 | 292 | 173,000 | 2,920 |
2000-04-07 | 292 | 295 | 283 | 285 | 130,000 | 2,850 |
2000-04-06 | 290 | 296 | 285 | 285 | 219,000 | 2,850 |
2000-04-05 | 296 | 305 | 293 | 299 | 151,000 | 2,990 |
2000-04-04 | 310 | 310 | 297 | 301 | 234,000 | 3,010 |
2000-04-03 | 309 | 316 | 305 | 310 | 276,000 | 3,100 |
2000-03-31 | 317 | 322 | 306 | 322 | 783,000 | 3,220 |
2000-03-30 | 300 | 305 | 282 | 282 | 155,000 | 2,820 |
2000-03-29 | 300 | 304 | 290 | 298 | 553,000 | 2,980 |
2000-03-28 | 278 | 281 | 273 | 275 | 159,000 | 2,750 |
2000-03-27 | 285 | 290 | 278 | 278 | 298,000 | 2,780 |
2000-03-24 | 295 | 304 | 277 | 285 | 966,000 | 2,850 |
2000-03-23 | 240 | 305 | 237 | 298 | 937,000 | 2,980 |
2000-03-22 | 240 | 240 | 232 | 235 | 70,000 | 2,350 |
2000-03-21 | 235 | 238 | 230 | 237 | 45,000 | 2,370 |
2000-03-17 | 240 | 240 | 223 | 225 | 81,000 | 2,250 |
2000-03-16 | 223 | 239 | 223 | 239 | 101,000 | 2,390 |
2000-03-15 | 243 | 243 | 215 | 220 | 148,000 | 2,200 |
2000-03-14 | 228 | 240 | 210 | 220 | 127,000 | 2,200 |
2000-03-13 | 221 | 230 | 218 | 218 | 133,000 | 2,180 |
2000-03-10 | 247 | 247 | 220 | 220 | 255,000 | 2,200 |
2000-03-09 | 227 | 240 | 227 | 239 | 76,000 | 2,390 |
2000-03-08 | 230 | 230 | 226 | 227 | 46,000 | 2,270 |
2000-03-07 | 218 | 226 | 218 | 225 | 33,000 | 2,250 |
2000-03-06 | 215 | 221 | 215 | 221 | 80,000 | 2,210 |
2000-03-03 | 215 | 230 | 215 | 230 | 100,000 | 2,300 |
2000-03-02 | 240 | 250 | 220 | 220 | 166,000 | 2,200 |
2000-03-01 | 246 | 250 | 238 | 238 | 49,000 | 2,380 |
2000-02-29 | 244 | 249 | 240 | 241 | 99,000 | 2,410 |
2000-02-28 | 244 | 244 | 235 | 240 | 129,000 | 2,400 |
2000-02-25 | 196 | 221 | 195 | 219 | 88,000 | 2,190 |
2000-02-24 | 198 | 198 | 195 | 195 | 59,000 | 1,950 |
2000-02-23 | 201 | 201 | 196 | 196 | 62,000 | 1,960 |
2000-02-22 | 200 | 210 | 200 | 201 | 31,000 | 2,010 |
2000-02-21 | 220 | 220 | 200 | 205 | 83,000 | 2,050 |
2000-02-18 | 211 | 211 | 203 | 203 | 54,000 | 2,030 |
2000-02-17 | 220 | 220 | 205 | 211 | 99,000 | 2,110 |
2000-02-16 | 220 | 222 | 213 | 215 | 85,000 | 2,150 |
2000-02-15 | 235 | 235 | 227 | 227 | 98,000 | 2,270 |
2000-02-14 | 233 | 239 | 230 | 235 | 41,000 | 2,350 |
2000-02-10 | 232 | 237 | 224 | 229 | 111,000 | 2,290 |
2000-02-09 | 240 | 245 | 229 | 237 | 98,000 | 2,370 |
2000-02-08 | 243 | 250 | 243 | 245 | 25,000 | 2,450 |
2000-02-07 | 250 | 250 | 241 | 243 | 22,000 | 2,430 |
2000-02-04 | 246 | 255 | 245 | 245 | 93,000 | 2,450 |
2000-02-03 | 255 | 255 | 248 | 250 | 34,000 | 2,500 |
2000-02-02 | 248 | 254 | 248 | 254 | 12,000 | 2,540 |
2000-02-01 | 251 | 251 | 247 | 247 | 25,000 | 2,470 |
2000-01-31 | 249 | 255 | 249 | 249 | 56,000 | 2,490 |
2000-01-28 | 265 | 265 | 247 | 251 | 160,000 | 2,510 |
2000-01-27 | 257 | 268 | 254 | 268 | 41,000 | 2,680 |
2000-01-26 | 260 | 260 | 256 | 257 | 40,000 | 2,570 |
2000-01-25 | 270 | 270 | 261 | 262 | 72,000 | 2,620 |
2000-01-24 | 264 | 273 | 260 | 261 | 41,000 | 2,610 |
2000-01-21 | 270 | 273 | 264 | 264 | 30,000 | 2,640 |
2000-01-20 | 273 | 275 | 270 | 274 | 13,000 | 2,740 |
2000-01-19 | 274 | 275 | 270 | 275 | 74,000 | 2,750 |
2000-01-18 | 276 | 280 | 270 | 275 | 74,000 | 2,750 |
2000-01-17 | 250 | 272 | 250 | 261 | 49,000 | 2,610 |
2000-01-14 | 256 | 256 | 245 | 249 | 52,000 | 2,490 |
2000-01-13 | 240 | 256 | 235 | 251 | 119,000 | 2,510 |
2000-01-12 | 246 | 246 | 241 | 243 | 26,000 | 2,430 |
2000-01-11 | 278 | 278 | 251 | 251 | 69,000 | 2,510 |
2000-01-07 | 235 | 240 | 231 | 239 | 41,000 | 2,390 |
2000-01-06 | 239 | 239 | 231 | 235 | 28,000 | 2,350 |
2000-01-05 | 230 | 248 | 230 | 231 | 72,000 | 2,310 |
2000-01-04 | 235 | 235 | 221 | 223 | 10,000 | 2,230 |
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