7236 (株)ティラド の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 250 | 252 | 240 | 245 | 77,000 | 2,450 |
| 2001-12-27 | 245 | 245 | 238 | 240 | 34,000 | 2,400 |
| 2001-12-26 | 248 | 248 | 245 | 246 | 26,000 | 2,460 |
| 2001-12-25 | 254 | 254 | 241 | 248 | 69,000 | 2,480 |
| 2001-12-21 | 240 | 242 | 240 | 242 | 20,000 | 2,420 |
| 2001-12-20 | 235 | 235 | 230 | 235 | 42,000 | 2,350 |
| 2001-12-19 | 232 | 236 | 230 | 230 | 29,000 | 2,300 |
| 2001-12-18 | 231 | 234 | 230 | 232 | 57,000 | 2,320 |
| 2001-12-17 | 233 | 235 | 231 | 232 | 19,000 | 2,320 |
| 2001-12-14 | 247 | 247 | 230 | 235 | 120,000 | 2,350 |
| 2001-12-13 | 240 | 240 | 232 | 237 | 89,000 | 2,370 |
| 2001-12-12 | 242 | 242 | 230 | 239 | 123,000 | 2,390 |
| 2001-12-11 | 250 | 250 | 232 | 232 | 59,000 | 2,320 |
| 2001-12-10 | 263 | 268 | 249 | 249 | 44,000 | 2,490 |
| 2001-12-07 | 280 | 280 | 262 | 266 | 84,000 | 2,660 |
| 2001-12-06 | 283 | 285 | 270 | 285 | 62,000 | 2,850 |
| 2001-12-05 | 285 | 285 | 274 | 279 | 51,000 | 2,790 |
| 2001-12-04 | 289 | 289 | 280 | 281 | 39,000 | 2,810 |
| 2001-12-03 | 285 | 288 | 281 | 285 | 63,000 | 2,850 |
| 2001-11-30 | 287 | 287 | 280 | 280 | 69,000 | 2,800 |
| 2001-11-29 | 287 | 293 | 285 | 286 | 92,000 | 2,860 |
| 2001-11-28 | 314 | 315 | 307 | 307 | 47,000 | 3,070 |
| 2001-11-27 | 300 | 306 | 298 | 306 | 65,000 | 3,060 |
| 2001-11-26 | 289 | 295 | 289 | 292 | 91,000 | 2,920 |
| 2001-11-22 | 280 | 288 | 280 | 288 | 60,000 | 2,880 |
| 2001-11-21 | 285 | 286 | 281 | 281 | 64,000 | 2,810 |
| 2001-11-20 | 290 | 291 | 288 | 289 | 60,000 | 2,890 |
| 2001-11-19 | 293 | 293 | 288 | 288 | 65,000 | 2,880 |
| 2001-11-16 | 300 | 303 | 293 | 295 | 67,000 | 2,950 |
| 2001-11-15 | 295 | 295 | 290 | 295 | 58,000 | 2,950 |
| 2001-11-14 | 305 | 305 | 299 | 300 | 56,000 | 3,000 |
| 2001-11-13 | 313 | 313 | 308 | 310 | 15,000 | 3,100 |
| 2001-11-12 | 313 | 313 | 308 | 308 | 5,000 | 3,080 |
| 2001-11-09 | 319 | 319 | 308 | 308 | 95,000 | 3,080 |
| 2001-11-08 | 306 | 315 | 306 | 314 | 23,000 | 3,140 |
| 2001-11-07 | 308 | 310 | 305 | 306 | 22,000 | 3,060 |
| 2001-11-06 | 314 | 314 | 308 | 308 | 29,000 | 3,080 |
| 2001-11-05 | 313 | 314 | 309 | 309 | 32,000 | 3,090 |
| 2001-11-02 | 321 | 321 | 311 | 312 | 26,000 | 3,120 |
| 2001-11-01 | 325 | 325 | 311 | 311 | 44,000 | 3,110 |
| 2001-10-31 | 325 | 325 | 316 | 323 | 30,000 | 3,230 |
| 2001-10-30 | 327 | 328 | 311 | 325 | 40,000 | 3,250 |
| 2001-10-29 | 343 | 343 | 325 | 328 | 62,000 | 3,280 |
| 2001-10-26 | 324 | 335 | 324 | 328 | 90,000 | 3,280 |
| 2001-10-25 | 322 | 322 | 318 | 319 | 64,000 | 3,190 |
| 2001-10-24 | 311 | 329 | 311 | 322 | 72,000 | 3,220 |
| 2001-10-23 | 311 | 320 | 311 | 320 | 42,000 | 3,200 |
| 2001-10-22 | 315 | 315 | 309 | 310 | 39,000 | 3,100 |
| 2001-10-19 | 306 | 309 | 300 | 305 | 31,000 | 3,050 |
| 2001-10-18 | 319 | 320 | 306 | 306 | 25,000 | 3,060 |
| 2001-10-17 | 321 | 322 | 320 | 320 | 23,000 | 3,200 |
| 2001-10-16 | 326 | 326 | 321 | 321 | 10,000 | 3,210 |
| 2001-10-15 | 324 | 324 | 320 | 324 | 10,000 | 3,240 |
| 2001-10-12 | 331 | 333 | 321 | 329 | 21,000 | 3,290 |
| 2001-10-11 | 336 | 336 | 325 | 326 | 10,000 | 3,260 |
| 2001-10-10 | 334 | 334 | 325 | 325 | 61,000 | 3,250 |
| 2001-10-09 | 324 | 327 | 322 | 324 | 45,000 | 3,240 |
| 2001-10-05 | 340 | 340 | 328 | 337 | 18,000 | 3,370 |
| 2001-10-04 | 329 | 333 | 321 | 333 | 53,000 | 3,330 |
| 2001-10-03 | 343 | 343 | 324 | 324 | 50,000 | 3,240 |
| 2001-10-02 | 329 | 333 | 320 | 333 | 86,000 | 3,330 |
| 2001-10-01 | 330 | 330 | 313 | 330 | 66,000 | 3,300 |
| 2001-09-28 | 296 | 315 | 296 | 315 | 152,000 | 3,150 |
| 2001-09-27 | 322 | 323 | 285 | 289 | 136,000 | 2,890 |
| 2001-09-26 | 328 | 328 | 323 | 327 | 117,000 | 3,270 |
| 2001-09-25 | 349 | 349 | 322 | 327 | 60,000 | 3,270 |
| 2001-09-21 | 350 | 350 | 333 | 335 | 60,000 | 3,350 |
| 2001-09-20 | 358 | 358 | 345 | 345 | 52,000 | 3,450 |
| 2001-09-19 | 345 | 363 | 345 | 363 | 35,000 | 3,630 |
| 2001-09-18 | 333 | 353 | 333 | 353 | 11,000 | 3,530 |
| 2001-09-17 | 349 | 349 | 329 | 333 | 43,000 | 3,330 |
| 2001-09-14 | 345 | 355 | 345 | 355 | 60,000 | 3,550 |
| 2001-09-13 | 320 | 345 | 320 | 345 | 82,000 | 3,450 |
| 2001-09-12 | 320 | 331 | 320 | 330 | 132,000 | 3,300 |
| 2001-09-11 | 358 | 361 | 357 | 360 | 36,000 | 3,600 |
| 2001-09-10 | 356 | 366 | 355 | 360 | 39,000 | 3,600 |
| 2001-09-07 | 370 | 373 | 365 | 372 | 74,000 | 3,720 |
| 2001-09-06 | 370 | 374 | 369 | 374 | 109,000 | 3,740 |
| 2001-09-05 | 367 | 377 | 362 | 377 | 51,000 | 3,770 |
| 2001-09-04 | 357 | 372 | 357 | 372 | 40,000 | 3,720 |
| 2001-09-03 | 380 | 380 | 362 | 362 | 43,000 | 3,620 |
| 2001-08-31 | 380 | 385 | 373 | 380 | 156,000 | 3,800 |
| 2001-08-30 | 382 | 384 | 380 | 384 | 43,000 | 3,840 |
| 2001-08-29 | 383 | 384 | 379 | 380 | 72,000 | 3,800 |
| 2001-08-28 | 384 | 384 | 377 | 380 | 41,000 | 3,800 |
| 2001-08-27 | 376 | 381 | 371 | 380 | 18,000 | 3,800 |
| 2001-08-24 | 361 | 369 | 360 | 366 | 52,000 | 3,660 |
| 2001-08-23 | 378 | 384 | 366 | 366 | 53,000 | 3,660 |
| 2001-08-22 | 376 | 378 | 376 | 377 | 28,000 | 3,770 |
| 2001-08-21 | 376 | 379 | 370 | 375 | 29,000 | 3,750 |
| 2001-08-20 | 379 | 379 | 370 | 372 | 95,000 | 3,720 |
| 2001-08-17 | 376 | 379 | 376 | 376 | 23,000 | 3,760 |
| 2001-08-16 | 376 | 380 | 375 | 376 | 59,000 | 3,760 |
| 2001-08-15 | 374 | 384 | 374 | 381 | 25,000 | 3,810 |
| 2001-08-14 | 379 | 388 | 379 | 384 | 41,000 | 3,840 |
| 2001-08-13 | 386 | 386 | 376 | 378 | 19,000 | 3,780 |
| 2001-08-10 | 376 | 381 | 376 | 381 | 21,000 | 3,810 |
| 2001-08-09 | 384 | 385 | 375 | 375 | 57,000 | 3,750 |
| 2001-08-08 | 384 | 390 | 384 | 389 | 13,000 | 3,890 |
| 2001-08-07 | 385 | 395 | 380 | 390 | 64,000 | 3,900 |
| 2001-08-06 | 393 | 402 | 385 | 385 | 50,000 | 3,850 |
| 2001-08-03 | 408 | 409 | 403 | 403 | 19,000 | 4,030 |
| 2001-08-02 | 410 | 416 | 405 | 406 | 27,000 | 4,060 |
| 2001-08-01 | 389 | 410 | 389 | 405 | 43,000 | 4,050 |
| 2001-07-31 | 390 | 390 | 380 | 389 | 52,000 | 3,890 |
| 2001-07-30 | 408 | 411 | 389 | 389 | 56,000 | 3,890 |
| 2001-07-27 | 395 | 399 | 395 | 398 | 34,000 | 3,980 |
| 2001-07-26 | 400 | 400 | 385 | 390 | 55,000 | 3,900 |
| 2001-07-25 | 386 | 405 | 386 | 402 | 148,000 | 4,020 |
| 2001-07-24 | 373 | 383 | 370 | 381 | 354,000 | 3,810 |
| 2001-07-23 | 370 | 374 | 362 | 371 | 89,000 | 3,710 |
| 2001-07-19 | 386 | 388 | 373 | 375 | 225,000 | 3,750 |
| 2001-07-18 | 400 | 400 | 385 | 385 | 178,000 | 3,850 |
| 2001-07-17 | 400 | 400 | 388 | 390 | 239,000 | 3,900 |
| 2001-07-16 | 401 | 410 | 400 | 402 | 33,000 | 4,020 |
| 2001-07-13 | 412 | 417 | 400 | 401 | 50,000 | 4,010 |
| 2001-07-12 | 408 | 411 | 407 | 411 | 117,000 | 4,110 |
| 2001-07-11 | 405 | 416 | 405 | 413 | 65,000 | 4,130 |
| 2001-07-10 | 420 | 420 | 390 | 410 | 117,000 | 4,100 |
| 2001-07-09 | 416 | 418 | 413 | 415 | 63,000 | 4,150 |
| 2001-07-06 | 426 | 433 | 420 | 421 | 66,000 | 4,210 |
| 2001-07-05 | 429 | 438 | 417 | 425 | 220,000 | 4,250 |
| 2001-07-04 | 456 | 456 | 421 | 421 | 294,000 | 4,210 |
| 2001-07-03 | 467 | 467 | 440 | 451 | 158,000 | 4,510 |
| 2001-07-02 | 468 | 468 | 458 | 462 | 53,000 | 4,620 |
| 2001-06-29 | 471 | 472 | 463 | 468 | 60,000 | 4,680 |
| 2001-06-28 | 470 | 470 | 465 | 468 | 77,000 | 4,680 |
| 2001-06-27 | 470 | 470 | 455 | 463 | 77,000 | 4,630 |
| 2001-06-26 | 468 | 468 | 461 | 466 | 97,000 | 4,660 |
| 2001-06-25 | 471 | 479 | 468 | 468 | 125,000 | 4,680 |
| 2001-06-22 | 473 | 476 | 466 | 471 | 50,000 | 4,710 |
| 2001-06-21 | 470 | 470 | 460 | 468 | 49,000 | 4,680 |
| 2001-06-20 | 458 | 468 | 439 | 468 | 332,000 | 4,680 |
| 2001-06-19 | 477 | 477 | 458 | 458 | 141,000 | 4,580 |
| 2001-06-18 | 470 | 475 | 468 | 472 | 73,000 | 4,720 |
| 2001-06-15 | 476 | 481 | 470 | 472 | 128,000 | 4,720 |
| 2001-06-14 | 482 | 490 | 480 | 487 | 170,000 | 4,870 |
| 2001-06-13 | 475 | 486 | 475 | 481 | 107,000 | 4,810 |
| 2001-06-12 | 498 | 500 | 485 | 485 | 247,000 | 4,850 |
| 2001-06-11 | 504 | 506 | 495 | 498 | 500,000 | 4,980 |
| 2001-06-08 | 492 | 502 | 483 | 499 | 1,090,000 | 4,990 |
| 2001-06-07 | 469 | 494 | 466 | 491 | 585,000 | 4,910 |
| 2001-06-06 | 459 | 477 | 455 | 464 | 158,000 | 4,640 |
| 2001-06-05 | 465 | 468 | 451 | 455 | 112,000 | 4,550 |
| 2001-06-04 | 464 | 464 | 450 | 460 | 176,000 | 4,600 |
| 2001-06-01 | 470 | 470 | 455 | 459 | 117,000 | 4,590 |
| 2001-05-31 | 454 | 475 | 453 | 471 | 139,000 | 4,710 |
| 2001-05-30 | 462 | 477 | 461 | 463 | 209,000 | 4,630 |
| 2001-05-29 | 480 | 490 | 470 | 470 | 366,000 | 4,700 |
| 2001-05-28 | 462 | 480 | 451 | 470 | 721,000 | 4,700 |
| 2001-05-25 | 462 | 464 | 441 | 458 | 1,050,000 | 4,580 |
| 2001-05-24 | 478 | 490 | 476 | 487 | 271,000 | 4,870 |
| 2001-05-23 | 492 | 494 | 477 | 477 | 346,000 | 4,770 |
| 2001-05-22 | 472 | 500 | 472 | 495 | 2,002,000 | 4,950 |
| 2001-05-21 | 470 | 473 | 459 | 469 | 217,000 | 4,690 |
| 2001-05-18 | 465 | 472 | 453 | 470 | 757,000 | 4,700 |
| 2001-05-17 | 430 | 445 | 425 | 445 | 251,000 | 4,450 |
| 2001-05-16 | 435 | 436 | 432 | 433 | 28,000 | 4,330 |
| 2001-05-15 | 438 | 441 | 433 | 434 | 196,000 | 4,340 |
| 2001-05-14 | 440 | 444 | 430 | 440 | 51,000 | 4,400 |
| 2001-05-11 | 450 | 450 | 445 | 446 | 69,000 | 4,460 |
| 2001-05-10 | 440 | 455 | 440 | 450 | 127,000 | 4,500 |
| 2001-05-09 | 444 | 445 | 435 | 445 | 128,000 | 4,450 |
| 2001-05-08 | 454 | 458 | 445 | 447 | 129,000 | 4,470 |
| 2001-05-07 | 468 | 471 | 455 | 464 | 310,000 | 4,640 |
| 2001-05-02 | 460 | 475 | 458 | 468 | 690,000 | 4,680 |
| 2001-05-01 | 453 | 465 | 450 | 457 | 902,000 | 4,570 |
| 2001-04-27 | 440 | 448 | 437 | 444 | 194,000 | 4,440 |
| 2001-04-26 | 428 | 442 | 425 | 440 | 259,000 | 4,400 |
| 2001-04-25 | 410 | 419 | 400 | 418 | 147,000 | 4,180 |
| 2001-04-24 | 420 | 420 | 410 | 420 | 56,000 | 4,200 |
| 2001-04-23 | 418 | 427 | 418 | 420 | 57,000 | 4,200 |
| 2001-04-20 | 428 | 428 | 415 | 415 | 29,000 | 4,150 |
| 2001-04-19 | 435 | 435 | 420 | 425 | 35,000 | 4,250 |
| 2001-04-18 | 412 | 430 | 407 | 430 | 44,000 | 4,300 |
| 2001-04-17 | 426 | 426 | 415 | 417 | 57,000 | 4,170 |
| 2001-04-16 | 429 | 437 | 425 | 426 | 46,000 | 4,260 |
| 2001-04-13 | 435 | 439 | 430 | 431 | 32,000 | 4,310 |
| 2001-04-12 | 450 | 450 | 435 | 435 | 27,000 | 4,350 |
| 2001-04-11 | 440 | 452 | 440 | 451 | 201,000 | 4,510 |
| 2001-04-10 | 425 | 455 | 422 | 448 | 215,000 | 4,480 |
| 2001-04-09 | 422 | 440 | 417 | 440 | 63,000 | 4,400 |
| 2001-04-06 | 450 | 450 | 430 | 437 | 218,000 | 4,370 |
| 2001-04-05 | 458 | 458 | 430 | 439 | 187,000 | 4,390 |
| 2001-04-04 | 410 | 452 | 410 | 450 | 423,000 | 4,500 |
| 2001-04-03 | 404 | 419 | 402 | 419 | 126,000 | 4,190 |
| 2001-04-02 | 400 | 410 | 385 | 400 | 61,000 | 4,000 |
| 2001-03-30 | 406 | 415 | 400 | 405 | 105,000 | 4,050 |
| 2001-03-29 | 390 | 425 | 390 | 411 | 266,000 | 4,110 |
| 2001-03-28 | 389 | 399 | 389 | 390 | 62,000 | 3,900 |
| 2001-03-27 | 396 | 396 | 380 | 389 | 43,000 | 3,890 |
| 2001-03-26 | 385 | 400 | 380 | 400 | 172,000 | 4,000 |
| 2001-03-23 | 368 | 370 | 363 | 370 | 64,000 | 3,700 |
| 2001-03-22 | 363 | 372 | 363 | 368 | 39,000 | 3,680 |
| 2001-03-21 | 352 | 360 | 351 | 360 | 83,000 | 3,600 |
| 2001-03-19 | 351 | 361 | 351 | 352 | 42,000 | 3,520 |
| 2001-03-16 | 359 | 365 | 358 | 361 | 25,000 | 3,610 |
| 2001-03-15 | 350 | 354 | 348 | 353 | 55,000 | 3,530 |
| 2001-03-14 | 360 | 361 | 351 | 354 | 32,000 | 3,540 |
| 2001-03-13 | 360 | 360 | 351 | 351 | 52,000 | 3,510 |
| 2001-03-12 | 360 | 364 | 360 | 360 | 37,000 | 3,600 |
| 2001-03-09 | 374 | 374 | 355 | 359 | 113,000 | 3,590 |
| 2001-03-08 | 374 | 374 | 362 | 362 | 24,000 | 3,620 |
| 2001-03-07 | 374 | 379 | 368 | 369 | 15,000 | 3,690 |
| 2001-03-06 | 372 | 374 | 368 | 374 | 33,000 | 3,740 |
| 2001-03-05 | 373 | 373 | 350 | 357 | 72,000 | 3,570 |
| 2001-03-02 | 371 | 374 | 365 | 368 | 45,000 | 3,680 |
| 2001-03-01 | 384 | 385 | 370 | 370 | 74,000 | 3,700 |
| 2001-02-28 | 387 | 392 | 382 | 388 | 80,000 | 3,880 |
| 2001-02-27 | 380 | 389 | 380 | 387 | 65,000 | 3,870 |
| 2001-02-26 | 380 | 382 | 376 | 378 | 42,000 | 3,780 |
| 2001-02-23 | 370 | 375 | 369 | 375 | 78,000 | 3,750 |
| 2001-02-22 | 377 | 377 | 370 | 373 | 36,000 | 3,730 |
| 2001-02-21 | 370 | 379 | 368 | 379 | 23,000 | 3,790 |
| 2001-02-20 | 368 | 378 | 366 | 378 | 128,000 | 3,780 |
| 2001-02-19 | 365 | 374 | 363 | 370 | 52,000 | 3,700 |
| 2001-02-16 | 372 | 375 | 370 | 370 | 72,000 | 3,700 |
| 2001-02-15 | 375 | 376 | 370 | 372 | 132,000 | 3,720 |
| 2001-02-14 | 385 | 385 | 371 | 380 | 80,000 | 3,800 |
| 2001-02-13 | 380 | 397 | 380 | 384 | 20,000 | 3,840 |
| 2001-02-09 | 375 | 385 | 367 | 380 | 75,000 | 3,800 |
| 2001-02-08 | 379 | 379 | 375 | 375 | 36,000 | 3,750 |
| 2001-02-07 | 377 | 379 | 376 | 379 | 19,000 | 3,790 |
| 2001-02-06 | 371 | 379 | 371 | 376 | 46,000 | 3,760 |
| 2001-02-05 | 384 | 385 | 378 | 378 | 46,000 | 3,780 |
| 2001-02-02 | 381 | 388 | 381 | 388 | 16,000 | 3,880 |
| 2001-02-01 | 391 | 393 | 385 | 389 | 60,000 | 3,890 |
| 2001-01-31 | 392 | 398 | 390 | 398 | 48,000 | 3,980 |
| 2001-01-30 | 393 | 400 | 393 | 396 | 68,000 | 3,960 |
| 2001-01-29 | 390 | 400 | 390 | 400 | 70,000 | 4,000 |
| 2001-01-26 | 380 | 390 | 375 | 390 | 78,000 | 3,900 |
| 2001-01-25 | 394 | 399 | 380 | 380 | 154,000 | 3,800 |
| 2001-01-24 | 398 | 405 | 394 | 404 | 104,000 | 4,040 |
| 2001-01-23 | 381 | 397 | 381 | 397 | 73,000 | 3,970 |
| 2001-01-22 | 394 | 394 | 380 | 390 | 50,000 | 3,900 |
| 2001-01-19 | 388 | 390 | 383 | 384 | 101,000 | 3,840 |
| 2001-01-18 | 376 | 383 | 371 | 378 | 67,000 | 3,780 |
| 2001-01-17 | 389 | 389 | 372 | 379 | 63,000 | 3,790 |
| 2001-01-16 | 387 | 387 | 366 | 386 | 59,000 | 3,860 |
| 2001-01-15 | 365 | 386 | 359 | 370 | 45,000 | 3,700 |
| 2001-01-12 | 350 | 363 | 350 | 350 | 162,000 | 3,500 |
| 2001-01-11 | 360 | 365 | 346 | 358 | 183,000 | 3,580 |
| 2001-01-10 | 386 | 386 | 370 | 370 | 126,000 | 3,700 |
| 2001-01-09 | 405 | 405 | 390 | 391 | 66,000 | 3,910 |
| 2001-01-05 | 410 | 410 | 400 | 406 | 101,000 | 4,060 |
| 2001-01-04 | 416 | 420 | 416 | 419 | 151,000 | 4,190 |
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
