7236 (株)ティラド の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 244 | 244 | 225 | 225 | 80,000 | 2,250 |
| 2002-12-27 | 222 | 229 | 222 | 229 | 58,000 | 2,290 |
| 2002-12-26 | 213 | 227 | 213 | 227 | 53,000 | 2,270 |
| 2002-12-25 | 214 | 216 | 211 | 216 | 69,000 | 2,160 |
| 2002-12-24 | 210 | 215 | 208 | 212 | 84,000 | 2,120 |
| 2002-12-20 | 213 | 213 | 206 | 210 | 261,000 | 2,100 |
| 2002-12-19 | 208 | 208 | 200 | 208 | 210,000 | 2,080 |
| 2002-12-18 | 225 | 225 | 213 | 213 | 62,000 | 2,130 |
| 2002-12-17 | 223 | 226 | 219 | 220 | 46,000 | 2,200 |
| 2002-12-16 | 220 | 225 | 220 | 223 | 78,000 | 2,230 |
| 2002-12-13 | 241 | 241 | 229 | 230 | 146,000 | 2,300 |
| 2002-12-12 | 237 | 238 | 230 | 231 | 48,000 | 2,310 |
| 2002-12-11 | 234 | 238 | 232 | 238 | 45,000 | 2,380 |
| 2002-12-10 | 233 | 234 | 230 | 234 | 66,000 | 2,340 |
| 2002-12-09 | 232 | 237 | 232 | 237 | 23,000 | 2,370 |
| 2002-12-06 | 234 | 237 | 231 | 232 | 44,000 | 2,320 |
| 2002-12-05 | 240 | 242 | 234 | 239 | 73,000 | 2,390 |
| 2002-12-04 | 249 | 249 | 239 | 240 | 41,000 | 2,400 |
| 2002-12-03 | 250 | 253 | 250 | 253 | 90,000 | 2,530 |
| 2002-12-02 | 257 | 257 | 250 | 250 | 53,000 | 2,500 |
| 2002-11-29 | 252 | 257 | 252 | 254 | 32,000 | 2,540 |
| 2002-11-28 | 259 | 259 | 252 | 257 | 58,000 | 2,570 |
| 2002-11-27 | 245 | 255 | 245 | 249 | 41,000 | 2,490 |
| 2002-11-26 | 257 | 259 | 241 | 245 | 41,000 | 2,450 |
| 2002-11-25 | 250 | 252 | 245 | 250 | 67,000 | 2,500 |
| 2002-11-22 | 249 | 249 | 239 | 240 | 75,000 | 2,400 |
| 2002-11-21 | 233 | 234 | 232 | 234 | 21,000 | 2,340 |
| 2002-11-20 | 222 | 238 | 220 | 238 | 54,000 | 2,380 |
| 2002-11-19 | 242 | 242 | 227 | 230 | 55,000 | 2,300 |
| 2002-11-18 | 251 | 255 | 244 | 247 | 46,000 | 2,470 |
| 2002-11-15 | 252 | 254 | 251 | 253 | 75,000 | 2,530 |
| 2002-11-14 | 252 | 257 | 251 | 251 | 87,000 | 2,510 |
| 2002-11-13 | 254 | 254 | 252 | 252 | 19,000 | 2,520 |
| 2002-11-12 | 258 | 258 | 251 | 252 | 46,000 | 2,520 |
| 2002-11-11 | 265 | 265 | 254 | 258 | 37,000 | 2,580 |
| 2002-11-08 | 265 | 274 | 261 | 271 | 27,000 | 2,710 |
| 2002-11-07 | 272 | 275 | 265 | 270 | 83,000 | 2,700 |
| 2002-11-06 | 275 | 280 | 272 | 272 | 35,000 | 2,720 |
| 2002-11-05 | 274 | 275 | 270 | 275 | 26,000 | 2,750 |
| 2002-11-01 | 273 | 273 | 265 | 269 | 11,000 | 2,690 |
| 2002-10-31 | 268 | 272 | 265 | 267 | 27,000 | 2,670 |
| 2002-10-30 | 271 | 273 | 269 | 271 | 24,000 | 2,710 |
| 2002-10-29 | 265 | 271 | 265 | 271 | 16,000 | 2,710 |
| 2002-10-28 | 280 | 280 | 265 | 270 | 52,000 | 2,700 |
| 2002-10-25 | 268 | 278 | 266 | 278 | 58,000 | 2,780 |
| 2002-10-24 | 265 | 269 | 265 | 267 | 27,000 | 2,670 |
| 2002-10-23 | 245 | 270 | 245 | 270 | 42,000 | 2,700 |
| 2002-10-22 | 268 | 273 | 258 | 260 | 48,000 | 2,600 |
| 2002-10-21 | 263 | 278 | 263 | 278 | 40,000 | 2,780 |
| 2002-10-18 | 262 | 268 | 262 | 263 | 26,000 | 2,630 |
| 2002-10-17 | 268 | 268 | 261 | 261 | 21,000 | 2,610 |
| 2002-10-16 | 274 | 274 | 265 | 267 | 50,000 | 2,670 |
| 2002-10-15 | 245 | 254 | 245 | 254 | 41,000 | 2,540 |
| 2002-10-11 | 251 | 256 | 235 | 235 | 45,000 | 2,350 |
| 2002-10-10 | 249 | 249 | 242 | 245 | 33,000 | 2,450 |
| 2002-10-09 | 255 | 256 | 249 | 249 | 35,000 | 2,490 |
| 2002-10-08 | 262 | 262 | 258 | 258 | 28,000 | 2,580 |
| 2002-10-07 | 264 | 274 | 262 | 262 | 34,000 | 2,620 |
| 2002-10-04 | 270 | 275 | 265 | 274 | 32,000 | 2,740 |
| 2002-10-03 | 280 | 280 | 272 | 277 | 42,000 | 2,770 |
| 2002-10-02 | 283 | 285 | 280 | 280 | 24,000 | 2,800 |
| 2002-10-01 | 283 | 288 | 283 | 288 | 56,000 | 2,880 |
| 2002-09-30 | 291 | 291 | 288 | 288 | 35,000 | 2,880 |
| 2002-09-27 | 293 | 295 | 292 | 295 | 74,000 | 2,950 |
| 2002-09-26 | 295 | 295 | 289 | 289 | 97,000 | 2,890 |
| 2002-09-25 | 288 | 290 | 287 | 289 | 45,000 | 2,890 |
| 2002-09-24 | 297 | 297 | 288 | 295 | 140,000 | 2,950 |
| 2002-09-20 | 288 | 288 | 282 | 287 | 52,000 | 2,870 |
| 2002-09-19 | 290 | 295 | 286 | 289 | 188,000 | 2,890 |
| 2002-09-18 | 282 | 285 | 279 | 285 | 85,000 | 2,850 |
| 2002-09-17 | 276 | 283 | 276 | 282 | 97,000 | 2,820 |
| 2002-09-13 | 258 | 273 | 258 | 271 | 175,000 | 2,710 |
| 2002-09-12 | 278 | 278 | 274 | 275 | 32,000 | 2,750 |
| 2002-09-11 | 275 | 280 | 269 | 273 | 53,000 | 2,730 |
| 2002-09-10 | 265 | 275 | 265 | 275 | 42,000 | 2,750 |
| 2002-09-09 | 263 | 270 | 261 | 270 | 23,000 | 2,700 |
| 2002-09-06 | 255 | 263 | 255 | 263 | 50,000 | 2,630 |
| 2002-09-05 | 271 | 271 | 265 | 265 | 51,000 | 2,650 |
| 2002-09-04 | 267 | 274 | 265 | 268 | 62,000 | 2,680 |
| 2002-09-03 | 277 | 277 | 275 | 275 | 56,000 | 2,750 |
| 2002-09-02 | 281 | 282 | 271 | 282 | 71,000 | 2,820 |
| 2002-08-30 | 274 | 279 | 273 | 279 | 38,000 | 2,790 |
| 2002-08-29 | 276 | 279 | 273 | 274 | 74,000 | 2,740 |
| 2002-08-28 | 282 | 283 | 279 | 283 | 56,000 | 2,830 |
| 2002-08-27 | 280 | 281 | 276 | 281 | 44,000 | 2,810 |
| 2002-08-26 | 284 | 285 | 279 | 285 | 43,000 | 2,850 |
| 2002-08-23 | 283 | 285 | 270 | 272 | 63,000 | 2,720 |
| 2002-08-22 | 280 | 285 | 278 | 285 | 54,000 | 2,850 |
| 2002-08-21 | 278 | 280 | 273 | 279 | 68,000 | 2,790 |
| 2002-08-20 | 273 | 278 | 273 | 275 | 66,000 | 2,750 |
| 2002-08-19 | 279 | 279 | 270 | 273 | 78,000 | 2,730 |
| 2002-08-16 | 274 | 277 | 274 | 277 | 77,000 | 2,770 |
| 2002-08-15 | 270 | 274 | 266 | 274 | 25,000 | 2,740 |
| 2002-08-14 | 262 | 274 | 262 | 274 | 22,000 | 2,740 |
| 2002-08-13 | 275 | 275 | 270 | 270 | 28,000 | 2,700 |
| 2002-08-12 | 275 | 276 | 268 | 272 | 79,000 | 2,720 |
| 2002-08-09 | 272 | 276 | 269 | 276 | 136,000 | 2,760 |
| 2002-08-08 | 269 | 271 | 266 | 269 | 35,000 | 2,690 |
| 2002-08-07 | 264 | 268 | 264 | 267 | 12,000 | 2,670 |
| 2002-08-06 | 264 | 267 | 262 | 264 | 42,000 | 2,640 |
| 2002-08-05 | 269 | 274 | 269 | 272 | 98,000 | 2,720 |
| 2002-08-02 | 266 | 272 | 261 | 268 | 59,000 | 2,680 |
| 2002-08-01 | 267 | 275 | 267 | 270 | 98,000 | 2,700 |
| 2002-07-31 | 262 | 269 | 261 | 266 | 37,000 | 2,660 |
| 2002-07-30 | 258 | 265 | 258 | 260 | 27,000 | 2,600 |
| 2002-07-29 | 266 | 266 | 255 | 255 | 72,000 | 2,550 |
| 2002-07-26 | 261 | 263 | 256 | 256 | 51,000 | 2,560 |
| 2002-07-25 | 265 | 270 | 260 | 261 | 117,000 | 2,610 |
| 2002-07-24 | 248 | 260 | 248 | 260 | 83,000 | 2,600 |
| 2002-07-23 | 254 | 254 | 248 | 249 | 51,000 | 2,490 |
| 2002-07-22 | 245 | 252 | 244 | 251 | 59,000 | 2,510 |
| 2002-07-19 | 253 | 257 | 250 | 250 | 41,000 | 2,500 |
| 2002-07-18 | 257 | 258 | 253 | 253 | 24,000 | 2,530 |
| 2002-07-17 | 252 | 253 | 250 | 251 | 68,000 | 2,510 |
| 2002-07-16 | 257 | 257 | 252 | 252 | 49,000 | 2,520 |
| 2002-07-15 | 258 | 261 | 252 | 252 | 45,000 | 2,520 |
| 2002-07-12 | 260 | 264 | 260 | 260 | 38,000 | 2,600 |
| 2002-07-11 | 264 | 264 | 258 | 260 | 51,000 | 2,600 |
| 2002-07-10 | 263 | 268 | 261 | 268 | 71,000 | 2,680 |
| 2002-07-09 | 265 | 269 | 261 | 269 | 69,000 | 2,690 |
| 2002-07-08 | 273 | 273 | 264 | 265 | 110,000 | 2,650 |
| 2002-07-05 | 264 | 271 | 263 | 266 | 94,000 | 2,660 |
| 2002-07-04 | 263 | 264 | 258 | 261 | 107,000 | 2,610 |
| 2002-07-03 | 261 | 263 | 257 | 263 | 163,000 | 2,630 |
| 2002-07-02 | 255 | 257 | 253 | 257 | 111,000 | 2,570 |
| 2002-07-01 | 265 | 265 | 256 | 256 | 132,000 | 2,560 |
| 2002-06-28 | 260 | 263 | 252 | 255 | 284,000 | 2,550 |
| 2002-06-27 | 262 | 264 | 261 | 263 | 81,000 | 2,630 |
| 2002-06-26 | 270 | 270 | 261 | 261 | 94,000 | 2,610 |
| 2002-06-25 | 266 | 273 | 265 | 272 | 52,000 | 2,720 |
| 2002-06-24 | 262 | 269 | 255 | 266 | 53,000 | 2,660 |
| 2002-06-21 | 269 | 270 | 267 | 267 | 49,000 | 2,670 |
| 2002-06-20 | 270 | 273 | 268 | 269 | 66,000 | 2,690 |
| 2002-06-19 | 289 | 289 | 268 | 272 | 103,000 | 2,720 |
| 2002-06-18 | 274 | 284 | 274 | 283 | 70,000 | 2,830 |
| 2002-06-17 | 280 | 280 | 266 | 269 | 141,000 | 2,690 |
| 2002-06-14 | 301 | 301 | 283 | 289 | 219,000 | 2,890 |
| 2002-06-13 | 304 | 305 | 279 | 296 | 172,000 | 2,960 |
| 2002-06-12 | 305 | 306 | 303 | 303 | 112,000 | 3,030 |
| 2002-06-11 | 310 | 310 | 305 | 307 | 160,000 | 3,070 |
| 2002-06-10 | 318 | 318 | 313 | 313 | 146,000 | 3,130 |
| 2002-06-07 | 308 | 312 | 306 | 311 | 150,000 | 3,110 |
| 2002-06-06 | 318 | 321 | 309 | 309 | 428,000 | 3,090 |
| 2002-06-05 | 309 | 316 | 308 | 309 | 435,000 | 3,090 |
| 2002-06-04 | 309 | 311 | 303 | 306 | 461,000 | 3,060 |
| 2002-06-03 | 304 | 313 | 300 | 307 | 649,000 | 3,070 |
| 2002-05-31 | 295 | 297 | 290 | 290 | 61,000 | 2,900 |
| 2002-05-30 | 294 | 299 | 290 | 297 | 58,000 | 2,970 |
| 2002-05-29 | 298 | 300 | 293 | 298 | 96,000 | 2,980 |
| 2002-05-28 | 302 | 302 | 294 | 296 | 146,000 | 2,960 |
| 2002-05-27 | 305 | 305 | 295 | 297 | 221,000 | 2,970 |
| 2002-05-24 | 289 | 305 | 282 | 298 | 249,000 | 2,980 |
| 2002-05-23 | 290 | 290 | 286 | 289 | 74,000 | 2,890 |
| 2002-05-22 | 281 | 290 | 280 | 285 | 237,000 | 2,850 |
| 2002-05-21 | 273 | 276 | 273 | 276 | 67,000 | 2,760 |
| 2002-05-20 | 276 | 279 | 272 | 273 | 100,000 | 2,730 |
| 2002-05-17 | 277 | 280 | 272 | 273 | 170,000 | 2,730 |
| 2002-05-16 | 268 | 272 | 265 | 272 | 61,000 | 2,720 |
| 2002-05-15 | 271 | 272 | 267 | 269 | 41,000 | 2,690 |
| 2002-05-14 | 272 | 272 | 267 | 271 | 72,000 | 2,710 |
| 2002-05-13 | 272 | 274 | 269 | 270 | 57,000 | 2,700 |
| 2002-05-10 | 269 | 272 | 268 | 270 | 38,000 | 2,700 |
| 2002-05-09 | 270 | 275 | 267 | 267 | 30,000 | 2,670 |
| 2002-05-08 | 270 | 271 | 269 | 269 | 24,000 | 2,690 |
| 2002-05-07 | 278 | 278 | 265 | 267 | 32,000 | 2,670 |
| 2002-05-02 | 276 | 277 | 273 | 273 | 32,000 | 2,730 |
| 2002-05-01 | 282 | 282 | 275 | 275 | 48,000 | 2,750 |
| 2002-04-30 | 282 | 282 | 275 | 277 | 63,000 | 2,770 |
| 2002-04-26 | 284 | 284 | 275 | 278 | 92,000 | 2,780 |
| 2002-04-25 | 288 | 288 | 278 | 278 | 67,000 | 2,780 |
| 2002-04-24 | 280 | 288 | 276 | 276 | 196,000 | 2,760 |
| 2002-04-23 | 274 | 279 | 274 | 279 | 76,000 | 2,790 |
| 2002-04-22 | 267 | 274 | 267 | 270 | 33,000 | 2,700 |
| 2002-04-19 | 270 | 271 | 267 | 267 | 37,000 | 2,670 |
| 2002-04-18 | 270 | 273 | 270 | 273 | 65,000 | 2,730 |
| 2002-04-17 | 275 | 275 | 268 | 271 | 16,000 | 2,710 |
| 2002-04-16 | 259 | 269 | 259 | 269 | 45,000 | 2,690 |
| 2002-04-15 | 270 | 270 | 255 | 266 | 43,000 | 2,660 |
| 2002-04-12 | 271 | 273 | 269 | 272 | 57,000 | 2,720 |
| 2002-04-11 | 280 | 280 | 272 | 272 | 20,000 | 2,720 |
| 2002-04-10 | 272 | 279 | 272 | 277 | 61,000 | 2,770 |
| 2002-04-09 | 278 | 280 | 274 | 274 | 39,000 | 2,740 |
| 2002-04-08 | 278 | 281 | 270 | 273 | 59,000 | 2,730 |
| 2002-04-05 | 270 | 270 | 265 | 268 | 66,000 | 2,680 |
| 2002-04-04 | 255 | 266 | 255 | 261 | 86,000 | 2,610 |
| 2002-04-03 | 255 | 257 | 250 | 255 | 127,000 | 2,550 |
| 2002-04-02 | 262 | 262 | 253 | 255 | 188,000 | 2,550 |
| 2002-04-01 | 264 | 267 | 254 | 257 | 93,000 | 2,570 |
| 2002-03-29 | 271 | 279 | 264 | 279 | 71,000 | 2,790 |
| 2002-03-28 | 273 | 275 | 271 | 271 | 29,000 | 2,710 |
| 2002-03-27 | 279 | 281 | 274 | 275 | 67,000 | 2,750 |
| 2002-03-26 | 280 | 280 | 275 | 276 | 30,000 | 2,760 |
| 2002-03-25 | 292 | 292 | 279 | 285 | 118,000 | 2,850 |
| 2002-03-22 | 282 | 282 | 274 | 282 | 61,000 | 2,820 |
| 2002-03-20 | 284 | 285 | 275 | 278 | 98,000 | 2,780 |
| 2002-03-19 | 278 | 282 | 275 | 282 | 85,000 | 2,820 |
| 2002-03-18 | 281 | 281 | 269 | 271 | 109,000 | 2,710 |
| 2002-03-15 | 274 | 275 | 269 | 271 | 99,000 | 2,710 |
| 2002-03-14 | 286 | 286 | 267 | 273 | 222,000 | 2,730 |
| 2002-03-13 | 291 | 293 | 287 | 287 | 99,000 | 2,870 |
| 2002-03-12 | 294 | 296 | 291 | 291 | 63,000 | 2,910 |
| 2002-03-11 | 299 | 301 | 290 | 294 | 156,000 | 2,940 |
| 2002-03-08 | 291 | 299 | 290 | 292 | 396,000 | 2,920 |
| 2002-03-07 | 289 | 290 | 281 | 284 | 206,000 | 2,840 |
| 2002-03-06 | 275 | 284 | 268 | 270 | 121,000 | 2,700 |
| 2002-03-05 | 278 | 280 | 269 | 275 | 98,000 | 2,750 |
| 2002-03-04 | 280 | 290 | 274 | 280 | 103,000 | 2,800 |
| 2002-03-01 | 278 | 278 | 269 | 276 | 58,000 | 2,760 |
| 2002-02-28 | 260 | 273 | 260 | 273 | 199,000 | 2,730 |
| 2002-02-27 | 250 | 254 | 247 | 254 | 49,000 | 2,540 |
| 2002-02-26 | 249 | 249 | 242 | 245 | 24,000 | 2,450 |
| 2002-02-25 | 255 | 255 | 248 | 248 | 53,000 | 2,480 |
| 2002-02-22 | 251 | 253 | 245 | 251 | 33,000 | 2,510 |
| 2002-02-21 | 247 | 249 | 247 | 249 | 16,000 | 2,490 |
| 2002-02-20 | 240 | 245 | 240 | 240 | 62,000 | 2,400 |
| 2002-02-19 | 246 | 247 | 241 | 242 | 33,000 | 2,420 |
| 2002-02-18 | 247 | 250 | 247 | 250 | 35,000 | 2,500 |
| 2002-02-15 | 245 | 247 | 244 | 247 | 42,000 | 2,470 |
| 2002-02-14 | 244 | 256 | 244 | 250 | 63,000 | 2,500 |
| 2002-02-13 | 235 | 243 | 235 | 243 | 144,000 | 2,430 |
| 2002-02-12 | 237 | 240 | 234 | 235 | 105,000 | 2,350 |
| 2002-02-08 | 228 | 237 | 228 | 237 | 113,000 | 2,370 |
| 2002-02-07 | 239 | 241 | 234 | 235 | 52,000 | 2,350 |
| 2002-02-06 | 240 | 243 | 239 | 239 | 47,000 | 2,390 |
| 2002-02-05 | 238 | 240 | 232 | 233 | 32,000 | 2,330 |
| 2002-02-04 | 237 | 240 | 237 | 240 | 15,000 | 2,400 |
| 2002-02-01 | 237 | 240 | 235 | 237 | 54,000 | 2,370 |
| 2002-01-31 | 238 | 246 | 238 | 240 | 16,000 | 2,400 |
| 2002-01-30 | 241 | 242 | 239 | 242 | 22,000 | 2,420 |
| 2002-01-29 | 254 | 254 | 243 | 244 | 44,000 | 2,440 |
| 2002-01-28 | 248 | 253 | 243 | 253 | 129,000 | 2,530 |
| 2002-01-25 | 246 | 246 | 238 | 238 | 29,000 | 2,380 |
| 2002-01-24 | 236 | 246 | 235 | 246 | 86,000 | 2,460 |
| 2002-01-23 | 230 | 242 | 230 | 239 | 54,000 | 2,390 |
| 2002-01-22 | 241 | 241 | 228 | 230 | 72,000 | 2,300 |
| 2002-01-21 | 237 | 245 | 225 | 240 | 176,000 | 2,400 |
| 2002-01-18 | 220 | 220 | 215 | 220 | 85,000 | 2,200 |
| 2002-01-17 | 216 | 218 | 215 | 216 | 59,000 | 2,160 |
| 2002-01-16 | 225 | 225 | 213 | 220 | 45,000 | 2,200 |
| 2002-01-15 | 227 | 229 | 208 | 220 | 44,000 | 2,200 |
| 2002-01-11 | 231 | 233 | 227 | 228 | 49,000 | 2,280 |
| 2002-01-10 | 236 | 236 | 226 | 226 | 73,000 | 2,260 |
| 2002-01-09 | 239 | 239 | 232 | 233 | 74,000 | 2,330 |
| 2002-01-08 | 252 | 252 | 238 | 240 | 81,000 | 2,400 |
| 2002-01-07 | 251 | 252 | 247 | 249 | 61,000 | 2,490 |
| 2002-01-04 | 250 | 251 | 248 | 251 | 26,000 | 2,510 |
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
