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

7236 (株)ティラド の時系列データ [2002年度]

7236 (株)ティラドの時系列データ [2002年度]