7236 (株)ティラド の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 421 | 425 | 420 | 420 | 36,000 | 4,200 |
| 2003-12-29 | 421 | 421 | 414 | 417 | 171,000 | 4,170 |
| 2003-12-26 | 410 | 411 | 406 | 411 | 69,000 | 4,110 |
| 2003-12-25 | 410 | 410 | 402 | 409 | 68,000 | 4,090 |
| 2003-12-24 | 408 | 411 | 405 | 410 | 58,000 | 4,100 |
| 2003-12-22 | 406 | 419 | 406 | 414 | 190,000 | 4,140 |
| 2003-12-19 | 402 | 411 | 395 | 409 | 252,000 | 4,090 |
| 2003-12-18 | 396 | 401 | 396 | 401 | 82,000 | 4,010 |
| 2003-12-17 | 406 | 406 | 398 | 400 | 53,000 | 4,000 |
| 2003-12-16 | 408 | 408 | 400 | 402 | 77,000 | 4,020 |
| 2003-12-15 | 410 | 412 | 407 | 407 | 62,000 | 4,070 |
| 2003-12-12 | 408 | 408 | 398 | 405 | 162,000 | 4,050 |
| 2003-12-11 | 404 | 404 | 396 | 399 | 48,000 | 3,990 |
| 2003-12-10 | 399 | 400 | 392 | 399 | 85,000 | 3,990 |
| 2003-12-09 | 409 | 409 | 400 | 404 | 79,000 | 4,040 |
| 2003-12-08 | 412 | 415 | 405 | 405 | 120,000 | 4,050 |
| 2003-12-05 | 413 | 415 | 406 | 406 | 90,000 | 4,060 |
| 2003-12-04 | 408 | 420 | 408 | 413 | 379,000 | 4,130 |
| 2003-12-03 | 400 | 406 | 399 | 405 | 195,000 | 4,050 |
| 2003-12-02 | 406 | 406 | 398 | 398 | 76,000 | 3,980 |
| 2003-12-01 | 390 | 405 | 385 | 401 | 155,000 | 4,010 |
| 2003-11-28 | 399 | 399 | 391 | 391 | 85,000 | 3,910 |
| 2003-11-27 | 403 | 403 | 396 | 399 | 250,000 | 3,990 |
| 2003-11-26 | 389 | 409 | 389 | 402 | 261,000 | 4,020 |
| 2003-11-25 | 386 | 391 | 381 | 384 | 139,000 | 3,840 |
| 2003-11-21 | 375 | 375 | 368 | 371 | 85,000 | 3,710 |
| 2003-11-20 | 360 | 371 | 360 | 370 | 140,000 | 3,700 |
| 2003-11-19 | 358 | 362 | 353 | 359 | 56,000 | 3,590 |
| 2003-11-18 | 354 | 362 | 342 | 358 | 134,000 | 3,580 |
| 2003-11-17 | 374 | 380 | 360 | 364 | 166,000 | 3,640 |
| 2003-11-14 | 389 | 395 | 389 | 389 | 73,000 | 3,890 |
| 2003-11-13 | 391 | 397 | 385 | 388 | 99,000 | 3,880 |
| 2003-11-12 | 400 | 405 | 385 | 387 | 252,000 | 3,870 |
| 2003-11-11 | 405 | 405 | 382 | 392 | 135,000 | 3,920 |
| 2003-11-10 | 409 | 411 | 406 | 406 | 42,000 | 4,060 |
| 2003-11-07 | 413 | 413 | 398 | 407 | 99,000 | 4,070 |
| 2003-11-06 | 417 | 418 | 405 | 405 | 143,000 | 4,050 |
| 2003-11-05 | 405 | 412 | 401 | 412 | 114,000 | 4,120 |
| 2003-11-04 | 406 | 410 | 405 | 407 | 131,000 | 4,070 |
| 2003-10-31 | 396 | 401 | 396 | 398 | 99,000 | 3,980 |
| 2003-10-30 | 399 | 407 | 396 | 406 | 75,000 | 4,060 |
| 2003-10-29 | 410 | 410 | 401 | 401 | 113,000 | 4,010 |
| 2003-10-28 | 403 | 404 | 399 | 401 | 166,000 | 4,010 |
| 2003-10-27 | 390 | 400 | 390 | 393 | 138,000 | 3,930 |
| 2003-10-24 | 391 | 397 | 388 | 390 | 212,000 | 3,900 |
| 2003-10-23 | 405 | 407 | 385 | 388 | 172,000 | 3,880 |
| 2003-10-22 | 418 | 419 | 406 | 411 | 124,000 | 4,110 |
| 2003-10-21 | 419 | 419 | 405 | 414 | 223,000 | 4,140 |
| 2003-10-20 | 391 | 411 | 391 | 409 | 364,000 | 4,090 |
| 2003-10-17 | 396 | 397 | 381 | 393 | 531,000 | 3,930 |
| 2003-10-16 | 398 | 401 | 393 | 399 | 300,000 | 3,990 |
| 2003-10-15 | 403 | 403 | 390 | 398 | 350,000 | 3,980 |
| 2003-10-14 | 413 | 413 | 403 | 404 | 200,000 | 4,040 |
| 2003-10-10 | 405 | 409 | 400 | 409 | 195,000 | 4,090 |
| 2003-10-09 | 405 | 410 | 401 | 408 | 144,000 | 4,080 |
| 2003-10-08 | 416 | 416 | 405 | 406 | 156,000 | 4,060 |
| 2003-10-07 | 423 | 426 | 416 | 421 | 81,000 | 4,210 |
| 2003-10-06 | 426 | 430 | 421 | 423 | 85,000 | 4,230 |
| 2003-10-03 | 417 | 428 | 417 | 423 | 133,000 | 4,230 |
| 2003-10-02 | 426 | 427 | 419 | 427 | 66,000 | 4,270 |
| 2003-10-01 | 419 | 429 | 417 | 424 | 184,000 | 4,240 |
| 2003-09-30 | 406 | 417 | 406 | 417 | 108,000 | 4,170 |
| 2003-09-29 | 414 | 418 | 410 | 411 | 67,000 | 4,110 |
| 2003-09-26 | 400 | 429 | 400 | 418 | 147,000 | 4,180 |
| 2003-09-25 | 420 | 420 | 397 | 406 | 184,000 | 4,060 |
| 2003-09-24 | 433 | 433 | 425 | 425 | 200,000 | 4,250 |
| 2003-09-22 | 438 | 438 | 430 | 433 | 214,000 | 4,330 |
| 2003-09-19 | 443 | 447 | 435 | 436 | 267,000 | 4,360 |
| 2003-09-18 | 444 | 444 | 430 | 438 | 323,000 | 4,380 |
| 2003-09-17 | 445 | 445 | 437 | 442 | 380,000 | 4,420 |
| 2003-09-16 | 450 | 451 | 445 | 450 | 223,000 | 4,500 |
| 2003-09-12 | 445 | 452 | 441 | 448 | 528,000 | 4,480 |
| 2003-09-11 | 438 | 444 | 435 | 443 | 333,000 | 4,430 |
| 2003-09-10 | 436 | 443 | 435 | 441 | 186,000 | 4,410 |
| 2003-09-09 | 438 | 438 | 431 | 434 | 177,000 | 4,340 |
| 2003-09-08 | 446 | 446 | 436 | 438 | 212,000 | 4,380 |
| 2003-09-05 | 430 | 446 | 430 | 445 | 587,000 | 4,450 |
| 2003-09-04 | 433 | 438 | 429 | 434 | 287,000 | 4,340 |
| 2003-09-03 | 429 | 441 | 429 | 438 | 812,000 | 4,380 |
| 2003-09-02 | 448 | 450 | 426 | 429 | 1,170,000 | 4,290 |
| 2003-09-01 | 439 | 449 | 430 | 438 | 427,000 | 4,380 |
| 2003-08-29 | 431 | 449 | 429 | 434 | 712,000 | 4,340 |
| 2003-08-28 | 432 | 434 | 420 | 424 | 151,000 | 4,240 |
| 2003-08-27 | 435 | 439 | 429 | 430 | 139,000 | 4,300 |
| 2003-08-26 | 431 | 440 | 422 | 435 | 410,000 | 4,350 |
| 2003-08-25 | 430 | 434 | 426 | 431 | 296,000 | 4,310 |
| 2003-08-22 | 433 | 433 | 427 | 428 | 215,000 | 4,280 |
| 2003-08-21 | 426 | 437 | 426 | 430 | 467,000 | 4,300 |
| 2003-08-20 | 434 | 434 | 424 | 427 | 290,000 | 4,270 |
| 2003-08-19 | 445 | 445 | 431 | 432 | 405,000 | 4,320 |
| 2003-08-18 | 432 | 445 | 431 | 438 | 695,000 | 4,380 |
| 2003-08-15 | 425 | 427 | 410 | 423 | 307,000 | 4,230 |
| 2003-08-14 | 410 | 420 | 410 | 418 | 249,000 | 4,180 |
| 2003-08-13 | 408 | 423 | 408 | 414 | 252,000 | 4,140 |
| 2003-08-12 | 410 | 413 | 407 | 408 | 250,000 | 4,080 |
| 2003-08-11 | 420 | 420 | 407 | 410 | 231,000 | 4,100 |
| 2003-08-08 | 419 | 435 | 416 | 426 | 274,000 | 4,260 |
| 2003-08-07 | 425 | 427 | 417 | 418 | 314,000 | 4,180 |
| 2003-08-06 | 399 | 424 | 398 | 412 | 214,000 | 4,120 |
| 2003-08-05 | 414 | 419 | 398 | 417 | 167,000 | 4,170 |
| 2003-08-04 | 427 | 427 | 419 | 419 | 85,000 | 4,190 |
| 2003-08-01 | 425 | 430 | 418 | 422 | 268,000 | 4,220 |
| 2003-07-31 | 430 | 430 | 414 | 416 | 180,000 | 4,160 |
| 2003-07-30 | 421 | 431 | 421 | 425 | 309,000 | 4,250 |
| 2003-07-29 | 434 | 435 | 427 | 427 | 349,000 | 4,270 |
| 2003-07-28 | 436 | 437 | 429 | 432 | 785,000 | 4,320 |
| 2003-07-25 | 412 | 430 | 406 | 427 | 1,373,000 | 4,270 |
| 2003-07-24 | 395 | 413 | 394 | 412 | 1,053,000 | 4,120 |
| 2003-07-23 | 386 | 400 | 385 | 391 | 299,000 | 3,910 |
| 2003-07-22 | 381 | 385 | 374 | 377 | 217,000 | 3,770 |
| 2003-07-18 | 368 | 382 | 368 | 380 | 125,000 | 3,800 |
| 2003-07-17 | 389 | 389 | 377 | 378 | 141,000 | 3,780 |
| 2003-07-16 | 387 | 397 | 387 | 392 | 164,000 | 3,920 |
| 2003-07-15 | 405 | 405 | 384 | 387 | 263,000 | 3,870 |
| 2003-07-14 | 391 | 403 | 391 | 400 | 213,000 | 4,000 |
| 2003-07-11 | 396 | 405 | 391 | 395 | 222,000 | 3,950 |
| 2003-07-10 | 393 | 410 | 390 | 398 | 928,000 | 3,980 |
| 2003-07-09 | 377 | 392 | 374 | 391 | 256,000 | 3,910 |
| 2003-07-08 | 395 | 398 | 380 | 380 | 256,000 | 3,800 |
| 2003-07-07 | 375 | 390 | 375 | 390 | 715,000 | 3,900 |
| 2003-07-04 | 365 | 369 | 361 | 365 | 391,000 | 3,650 |
| 2003-07-03 | 402 | 402 | 371 | 371 | 331,000 | 3,710 |
| 2003-07-02 | 400 | 402 | 387 | 393 | 212,000 | 3,930 |
| 2003-07-01 | 395 | 400 | 390 | 399 | 172,000 | 3,990 |
| 2003-06-30 | 407 | 407 | 393 | 396 | 190,000 | 3,960 |
| 2003-06-27 | 398 | 407 | 396 | 405 | 256,000 | 4,050 |
| 2003-06-26 | 390 | 393 | 388 | 393 | 246,000 | 3,930 |
| 2003-06-25 | 391 | 397 | 390 | 395 | 161,000 | 3,950 |
| 2003-06-24 | 405 | 405 | 385 | 386 | 297,000 | 3,860 |
| 2003-06-23 | 407 | 409 | 398 | 405 | 452,000 | 4,050 |
| 2003-06-20 | 400 | 408 | 398 | 400 | 905,000 | 4,000 |
| 2003-06-19 | 376 | 412 | 375 | 403 | 2,126,000 | 4,030 |
| 2003-06-18 | 356 | 375 | 356 | 370 | 642,000 | 3,700 |
| 2003-06-17 | 359 | 359 | 349 | 351 | 194,000 | 3,510 |
| 2003-06-16 | 342 | 349 | 341 | 349 | 98,000 | 3,490 |
| 2003-06-13 | 350 | 350 | 343 | 345 | 164,000 | 3,450 |
| 2003-06-12 | 352 | 354 | 344 | 345 | 188,000 | 3,450 |
| 2003-06-11 | 351 | 356 | 348 | 350 | 108,000 | 3,500 |
| 2003-06-10 | 353 | 356 | 349 | 354 | 50,000 | 3,540 |
| 2003-06-09 | 356 | 357 | 348 | 354 | 141,000 | 3,540 |
| 2003-06-06 | 353 | 358 | 351 | 356 | 270,000 | 3,560 |
| 2003-06-05 | 349 | 350 | 347 | 348 | 112,000 | 3,480 |
| 2003-06-04 | 349 | 354 | 347 | 349 | 228,000 | 3,490 |
| 2003-06-03 | 335 | 355 | 335 | 354 | 377,000 | 3,540 |
| 2003-06-02 | 340 | 340 | 329 | 331 | 418,000 | 3,310 |
| 2003-05-30 | 346 | 347 | 334 | 340 | 238,000 | 3,400 |
| 2003-05-29 | 355 | 357 | 351 | 351 | 120,000 | 3,510 |
| 2003-05-28 | 348 | 353 | 342 | 353 | 250,000 | 3,530 |
| 2003-05-27 | 351 | 351 | 340 | 345 | 300,000 | 3,450 |
| 2003-05-26 | 375 | 375 | 342 | 350 | 705,000 | 3,500 |
| 2003-05-23 | 378 | 383 | 371 | 372 | 274,000 | 3,720 |
| 2003-05-22 | 370 | 379 | 368 | 373 | 154,000 | 3,730 |
| 2003-05-21 | 372 | 372 | 365 | 372 | 238,000 | 3,720 |
| 2003-05-20 | 370 | 379 | 368 | 372 | 145,000 | 3,720 |
| 2003-05-19 | 379 | 380 | 372 | 379 | 96,000 | 3,790 |
| 2003-05-16 | 375 | 380 | 374 | 380 | 186,000 | 3,800 |
| 2003-05-15 | 389 | 389 | 366 | 371 | 212,000 | 3,710 |
| 2003-05-14 | 378 | 390 | 375 | 389 | 248,000 | 3,890 |
| 2003-05-13 | 381 | 381 | 376 | 378 | 203,000 | 3,780 |
| 2003-05-12 | 395 | 395 | 377 | 380 | 324,000 | 3,800 |
| 2003-05-09 | 384 | 393 | 381 | 393 | 361,000 | 3,930 |
| 2003-05-08 | 377 | 390 | 376 | 384 | 517,000 | 3,840 |
| 2003-05-07 | 379 | 380 | 373 | 375 | 312,000 | 3,750 |
| 2003-05-06 | 370 | 380 | 370 | 377 | 260,000 | 3,770 |
| 2003-05-02 | 360 | 367 | 360 | 363 | 86,000 | 3,630 |
| 2003-05-01 | 369 | 371 | 362 | 363 | 162,000 | 3,630 |
| 2003-04-30 | 361 | 373 | 361 | 365 | 396,000 | 3,650 |
| 2003-04-28 | 350 | 362 | 350 | 360 | 166,000 | 3,600 |
| 2003-04-25 | 356 | 356 | 334 | 351 | 476,000 | 3,510 |
| 2003-04-24 | 375 | 375 | 352 | 355 | 436,000 | 3,550 |
| 2003-04-23 | 379 | 388 | 375 | 376 | 450,000 | 3,760 |
| 2003-04-22 | 375 | 390 | 372 | 379 | 560,000 | 3,790 |
| 2003-04-21 | 368 | 375 | 366 | 375 | 261,000 | 3,750 |
| 2003-04-18 | 363 | 375 | 363 | 370 | 546,000 | 3,700 |
| 2003-04-17 | 350 | 365 | 350 | 358 | 613,000 | 3,580 |
| 2003-04-16 | 358 | 358 | 350 | 350 | 168,000 | 3,500 |
| 2003-04-15 | 350 | 363 | 349 | 358 | 811,000 | 3,580 |
| 2003-04-14 | 344 | 344 | 340 | 343 | 330,000 | 3,430 |
| 2003-04-11 | 327 | 345 | 324 | 345 | 514,000 | 3,450 |
| 2003-04-10 | 335 | 336 | 325 | 329 | 177,000 | 3,290 |
| 2003-04-09 | 339 | 343 | 337 | 339 | 270,000 | 3,390 |
| 2003-04-08 | 339 | 340 | 332 | 335 | 237,000 | 3,350 |
| 2003-04-07 | 335 | 345 | 332 | 335 | 519,000 | 3,350 |
| 2003-04-04 | 331 | 332 | 321 | 330 | 295,000 | 3,300 |
| 2003-04-03 | 333 | 340 | 329 | 340 | 752,000 | 3,400 |
| 2003-04-02 | 322 | 330 | 316 | 329 | 1,068,000 | 3,290 |
| 2003-04-01 | 302 | 313 | 302 | 307 | 230,000 | 3,070 |
| 2003-03-31 | 315 | 315 | 299 | 301 | 207,000 | 3,010 |
| 2003-03-28 | 312 | 316 | 310 | 316 | 364,000 | 3,160 |
| 2003-03-27 | 307 | 316 | 304 | 312 | 491,000 | 3,120 |
| 2003-03-26 | 287 | 305 | 285 | 304 | 789,000 | 3,040 |
| 2003-03-25 | 290 | 291 | 285 | 289 | 191,000 | 2,890 |
| 2003-03-24 | 290 | 293 | 285 | 293 | 357,000 | 2,930 |
| 2003-03-20 | 283 | 290 | 280 | 284 | 298,000 | 2,840 |
| 2003-03-19 | 275 | 276 | 271 | 276 | 52,000 | 2,760 |
| 2003-03-18 | 280 | 280 | 271 | 274 | 203,000 | 2,740 |
| 2003-03-17 | 282 | 284 | 268 | 280 | 87,000 | 2,800 |
| 2003-03-14 | 296 | 296 | 283 | 287 | 323,000 | 2,870 |
| 2003-03-13 | 274 | 290 | 274 | 289 | 281,000 | 2,890 |
| 2003-03-12 | 263 | 275 | 263 | 272 | 134,000 | 2,720 |
| 2003-03-11 | 259 | 273 | 259 | 268 | 159,000 | 2,680 |
| 2003-03-10 | 268 | 268 | 260 | 261 | 55,000 | 2,610 |
| 2003-03-07 | 268 | 280 | 266 | 278 | 353,000 | 2,780 |
| 2003-03-06 | 266 | 270 | 262 | 268 | 150,000 | 2,680 |
| 2003-03-05 | 270 | 275 | 267 | 271 | 44,000 | 2,710 |
| 2003-03-04 | 275 | 280 | 272 | 275 | 212,000 | 2,750 |
| 2003-03-03 | 272 | 274 | 265 | 274 | 218,000 | 2,740 |
| 2003-02-28 | 270 | 270 | 264 | 270 | 187,000 | 2,700 |
| 2003-02-27 | 254 | 273 | 251 | 272 | 281,000 | 2,720 |
| 2003-02-26 | 238 | 254 | 238 | 254 | 149,000 | 2,540 |
| 2003-02-25 | 241 | 247 | 241 | 243 | 93,000 | 2,430 |
| 2003-02-24 | 249 | 255 | 246 | 254 | 70,000 | 2,540 |
| 2003-02-21 | 260 | 260 | 252 | 254 | 93,000 | 2,540 |
| 2003-02-20 | 256 | 257 | 253 | 255 | 74,000 | 2,550 |
| 2003-02-19 | 268 | 268 | 258 | 258 | 73,000 | 2,580 |
| 2003-02-18 | 260 | 268 | 257 | 266 | 117,000 | 2,660 |
| 2003-02-17 | 260 | 264 | 257 | 259 | 140,000 | 2,590 |
| 2003-02-14 | 246 | 260 | 238 | 260 | 431,000 | 2,600 |
| 2003-02-13 | 242 | 250 | 238 | 246 | 273,000 | 2,460 |
| 2003-02-12 | 235 | 237 | 233 | 237 | 135,000 | 2,370 |
| 2003-02-10 | 233 | 233 | 220 | 232 | 97,000 | 2,320 |
| 2003-02-07 | 230 | 231 | 229 | 229 | 35,000 | 2,290 |
| 2003-02-06 | 234 | 235 | 228 | 231 | 74,000 | 2,310 |
| 2003-02-05 | 228 | 233 | 225 | 233 | 118,000 | 2,330 |
| 2003-02-04 | 226 | 229 | 225 | 227 | 35,000 | 2,270 |
| 2003-02-03 | 220 | 225 | 218 | 225 | 63,000 | 2,250 |
| 2003-01-31 | 220 | 221 | 214 | 220 | 135,000 | 2,200 |
| 2003-01-30 | 224 | 224 | 221 | 221 | 39,000 | 2,210 |
| 2003-01-29 | 226 | 230 | 224 | 224 | 98,000 | 2,240 |
| 2003-01-28 | 229 | 229 | 225 | 225 | 64,000 | 2,250 |
| 2003-01-27 | 235 | 235 | 228 | 230 | 105,000 | 2,300 |
| 2003-01-24 | 240 | 243 | 234 | 236 | 37,000 | 2,360 |
| 2003-01-23 | 234 | 244 | 234 | 244 | 44,000 | 2,440 |
| 2003-01-22 | 240 | 240 | 232 | 238 | 55,000 | 2,380 |
| 2003-01-21 | 235 | 236 | 230 | 236 | 88,000 | 2,360 |
| 2003-01-20 | 231 | 235 | 230 | 235 | 83,000 | 2,350 |
| 2003-01-17 | 232 | 235 | 229 | 235 | 54,000 | 2,350 |
| 2003-01-16 | 231 | 235 | 230 | 233 | 68,000 | 2,330 |
| 2003-01-15 | 230 | 235 | 228 | 234 | 92,000 | 2,340 |
| 2003-01-14 | 237 | 237 | 231 | 231 | 14,000 | 2,310 |
| 2003-01-10 | 231 | 238 | 231 | 237 | 37,000 | 2,370 |
| 2003-01-09 | 231 | 235 | 231 | 235 | 26,000 | 2,350 |
| 2003-01-08 | 236 | 236 | 235 | 235 | 22,000 | 2,350 |
| 2003-01-07 | 241 | 242 | 230 | 234 | 30,000 | 2,340 |
| 2003-01-06 | 231 | 236 | 231 | 236 | 18,000 | 2,360 |
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
