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
2000-12-2939542039540661,0004,060
2000-12-2842042040040049,0004,000
2000-12-27409415397415192,0004,150
2000-12-2640941140141166,0004,110
2000-12-2542142339140463,0004,040
2000-12-22381396380396114,0003,960
2000-12-21385390370381182,0003,810
2000-12-20388392371391272,0003,910
2000-12-19403404390390144,0003,900
2000-12-1840840839040671,0004,060
2000-12-15427430412412127,0004,120
2000-12-1443643642542577,0004,250
2000-12-13440440431432132,0004,320
2000-12-1244144543543583,0004,350
2000-12-1144044643143289,0004,320
2000-12-08430434427428121,0004,280
2000-12-07445445429430114,0004,300
2000-12-06450452431436142,0004,360
2000-12-0544444943543565,0004,350
2000-12-04440453440449160,0004,490
2000-12-01449449436445274,0004,450
2000-11-30431448431444327,0004,440
2000-11-29429430422425213,0004,250
2000-11-28450455417430506,0004,300
2000-11-27461470449455204,0004,550
2000-11-24451458448458189,0004,580
2000-11-22460460452458164,0004,580
2000-11-21461465450458212,0004,580
2000-11-20476480460466174,0004,660
2000-11-17460485460480473,0004,800
2000-11-16486487469470285,0004,700
2000-11-15482499479481997,0004,810
2000-11-14461477461477234,0004,770
2000-11-13452467447461277,0004,610
2000-11-10480480465472482,0004,720
2000-11-094704944574801,520,0004,800
2000-11-084364744324701,127,0004,700
2000-11-07442453435437192,0004,370
2000-11-06423455423437828,0004,370
2000-11-02390420385418273,0004,180
2000-11-01395395383390221,0003,900
2000-10-31410410386393346,0003,930
2000-10-30423423407413128,0004,130
2000-10-2742642841842848,0004,280
2000-10-2642942941542797,0004,270
2000-10-25430431423430114,0004,300
2000-10-24416430413430120,0004,300
2000-10-23435435418426137,0004,260
2000-10-2043044042043090,0004,300
2000-10-19415429415428182,0004,280
2000-10-1843143341242080,0004,200
2000-10-1742543342543149,0004,310
2000-10-16429434427433110,0004,330
2000-10-13420424401424128,0004,240
2000-10-12420430415430120,0004,300
2000-10-1143943942343366,0004,330
2000-10-1044644643144541,0004,450
2000-10-0644044843044760,0004,470
2000-10-05439450430445287,0004,450
2000-10-0444544943944174,0004,410
2000-10-03450450443446121,0004,460
2000-10-02440459440450132,0004,500
2000-09-29455455441455121,0004,550
2000-09-2844845544144181,0004,410
2000-09-27453455441449213,0004,490
2000-09-26455463450453146,0004,530
2000-09-25464465450450286,0004,500
2000-09-22463466453462471,0004,620
2000-09-21437459437459207,0004,590
2000-09-20448450441443113,0004,430
2000-09-19435436422436158,0004,360
2000-09-18431436430436137,0004,360
2000-09-1443043542843174,0004,310
2000-09-1343243743243536,0004,350
2000-09-1242743642243070,0004,300
2000-09-11445457431431114,0004,310
2000-09-08451464445460723,0004,600
2000-09-07425460421451534,0004,510
2000-09-06405440400440364,0004,400
2000-09-05408419400404136,0004,040
2000-09-04408415401408137,0004,080
2000-09-01419425408409155,0004,090
2000-08-31426429418429118,0004,290
2000-08-30439439423429139,0004,290
2000-08-29429439425439164,0004,390
2000-08-28459459437439231,0004,390
2000-08-25464466449459417,0004,590
2000-08-244694754534641,153,0004,640
2000-08-234304704304661,255,0004,660
2000-08-22432445424431580,0004,310
2000-08-214494524304421,572,0004,420
2000-08-1838038638038479,0003,840
2000-08-17390391385385149,0003,850
2000-08-16397400382386149,0003,860
2000-08-15375399365398273,0003,980
2000-08-14369375365375108,0003,750
2000-08-1135837035336467,0003,640
2000-08-1035536935035360,0003,530
2000-08-09361363351359105,0003,590
2000-08-0836736736236536,0003,650
2000-08-0737437436036262,0003,620
2000-08-0435537435537492,0003,740
2000-08-03367374355360128,0003,600
2000-08-02364368360367104,0003,670
2000-08-01350371350355154,0003,550
2000-07-31338342335342107,0003,420
2000-07-28365365346353293,0003,530
2000-07-27370370355360206,0003,600
2000-07-26385385371371143,0003,710
2000-07-25376385376385201,0003,850
2000-07-24397397375389157,0003,890
2000-07-21420420391400128,0004,000
2000-07-1941742541642082,0004,200
2000-07-18425440420422150,0004,220
2000-07-17437437415420327,0004,200
2000-07-14448449432436191,0004,360
2000-07-13463463446450154,0004,500
2000-07-12470470456460232,0004,600
2000-07-11470470460463237,0004,630
2000-07-10460480456465615,0004,650
2000-07-07455462450460208,0004,600
2000-07-06455463455459152,0004,590
2000-07-05463467454460413,0004,600
2000-07-044554754504681,277,0004,680
2000-07-03458458446450537,0004,500
2000-06-30440456435454824,0004,540
2000-06-29431442430442247,0004,420
2000-06-28434435428430231,0004,300
2000-06-27419435419430242,0004,300
2000-06-2642243041242994,0004,290
2000-06-23421425410421210,0004,210
2000-06-22439439425427103,0004,270
2000-06-21442442427434151,0004,340
2000-06-20421444420442358,0004,420
2000-06-19424430416421218,0004,210
2000-06-16425434406434562,0004,340
2000-06-15445445423430211,0004,300
2000-06-144544544314461,149,0004,460
2000-06-134084504014391,556,0004,390
2000-06-12408410405409201,0004,090
2000-06-09415417404410358,0004,100
2000-06-08392416386410740,0004,100
2000-06-07390398386391119,0003,910
2000-06-06390393386390218,0003,900
2000-06-05413415390391292,0003,910
2000-06-02419419400409500,0004,090
2000-06-013934143894141,508,0004,140
2000-05-31375393375390372,0003,900
2000-05-30390392379385215,0003,850
2000-05-29397399380390304,0003,900
2000-05-263774053633871,091,0003,870
2000-05-25367388365387830,0003,870
2000-05-24331357330357288,0003,570
2000-05-23340345335340218,0003,400
2000-05-22350355335350166,0003,500
2000-05-19354354338350212,0003,500
2000-05-18360360351352233,0003,520
2000-05-17362365351355281,0003,550
2000-05-16368370360365392,0003,650
2000-05-15370375360369687,0003,690
2000-05-123453743453731,852,0003,730
2000-05-11345355335336842,0003,360
2000-05-10325349320349556,0003,490
2000-05-09329330322329283,0003,290
2000-05-08323335318330731,0003,300
2000-05-023053313053181,153,0003,180
2000-05-01300313300308477,0003,080
2000-04-2828228627128293,0002,820
2000-04-27280280275277104,0002,770
2000-04-2628528827528270,0002,820
2000-04-2527528427128292,0002,820
2000-04-2427327727327575,0002,750
2000-04-2128528927227369,0002,730
2000-04-2029029027027573,0002,750
2000-04-1929029027928594,0002,850
2000-04-18291291275275135,0002,750
2000-04-17277280265270373,0002,700
2000-04-14310310301302169,0003,020
2000-04-13315315305310184,0003,100
2000-04-12310312300310309,0003,100
2000-04-11312320306315617,0003,150
2000-04-10295300290292173,0002,920
2000-04-07292295283285130,0002,850
2000-04-06290296285285219,0002,850
2000-04-05296305293299151,0002,990
2000-04-04310310297301234,0003,010
2000-04-03309316305310276,0003,100
2000-03-31317322306322783,0003,220
2000-03-30300305282282155,0002,820
2000-03-29300304290298553,0002,980
2000-03-28278281273275159,0002,750
2000-03-27285290278278298,0002,780
2000-03-24295304277285966,0002,850
2000-03-23240305237298937,0002,980
2000-03-2224024023223570,0002,350
2000-03-2123523823023745,0002,370
2000-03-1724024022322581,0002,250
2000-03-16223239223239101,0002,390
2000-03-15243243215220148,0002,200
2000-03-14228240210220127,0002,200
2000-03-13221230218218133,0002,180
2000-03-10247247220220255,0002,200
2000-03-0922724022723976,0002,390
2000-03-0823023022622746,0002,270
2000-03-0721822621822533,0002,250
2000-03-0621522121522180,0002,210
2000-03-03215230215230100,0002,300
2000-03-02240250220220166,0002,200
2000-03-0124625023823849,0002,380
2000-02-2924424924024199,0002,410
2000-02-28244244235240129,0002,400
2000-02-2519622119521988,0002,190
2000-02-2419819819519559,0001,950
2000-02-2320120119619662,0001,960
2000-02-2220021020020131,0002,010
2000-02-2122022020020583,0002,050
2000-02-1821121120320354,0002,030
2000-02-1722022020521199,0002,110
2000-02-1622022221321585,0002,150
2000-02-1523523522722798,0002,270
2000-02-1423323923023541,0002,350
2000-02-10232237224229111,0002,290
2000-02-0924024522923798,0002,370
2000-02-0824325024324525,0002,450
2000-02-0725025024124322,0002,430
2000-02-0424625524524593,0002,450
2000-02-0325525524825034,0002,500
2000-02-0224825424825412,0002,540
2000-02-0125125124724725,0002,470
2000-01-3124925524924956,0002,490
2000-01-28265265247251160,0002,510
2000-01-2725726825426841,0002,680
2000-01-2626026025625740,0002,570
2000-01-2527027026126272,0002,620
2000-01-2426427326026141,0002,610
2000-01-2127027326426430,0002,640
2000-01-2027327527027413,0002,740
2000-01-1927427527027574,0002,750
2000-01-1827628027027574,0002,750
2000-01-1725027225026149,0002,610
2000-01-1425625624524952,0002,490
2000-01-13240256235251119,0002,510
2000-01-1224624624124326,0002,430
2000-01-1127827825125169,0002,510
2000-01-0723524023123941,0002,390
2000-01-0623923923123528,0002,350
2000-01-0523024823023172,0002,310
2000-01-0423523522122310,0002,230

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