7236 (株)ティラド の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 460 | 464 | 458 | 463 | 405,000 | 4,630 |
| 2004-12-29 | 446 | 453 | 443 | 452 | 1,034,000 | 4,520 |
| 2004-12-28 | 437 | 442 | 432 | 440 | 673,000 | 4,400 |
| 2004-12-27 | 436 | 436 | 427 | 428 | 214,000 | 4,280 |
| 2004-12-24 | 425 | 434 | 422 | 431 | 615,000 | 4,310 |
| 2004-12-22 | 421 | 425 | 421 | 425 | 363,000 | 4,250 |
| 2004-12-21 | 418 | 422 | 418 | 422 | 213,000 | 4,220 |
| 2004-12-20 | 412 | 416 | 408 | 416 | 264,000 | 4,160 |
| 2004-12-17 | 408 | 415 | 408 | 414 | 247,000 | 4,140 |
| 2004-12-16 | 404 | 410 | 404 | 408 | 195,000 | 4,080 |
| 2004-12-15 | 406 | 408 | 404 | 408 | 174,000 | 4,080 |
| 2004-12-14 | 405 | 408 | 403 | 404 | 133,000 | 4,040 |
| 2004-12-13 | 408 | 411 | 401 | 402 | 144,000 | 4,020 |
| 2004-12-10 | 406 | 413 | 406 | 407 | 949,000 | 4,070 |
| 2004-12-09 | 405 | 406 | 401 | 401 | 285,000 | 4,010 |
| 2004-12-08 | 410 | 410 | 398 | 405 | 564,000 | 4,050 |
| 2004-12-07 | 414 | 416 | 411 | 413 | 323,000 | 4,130 |
| 2004-12-06 | 422 | 422 | 412 | 415 | 350,000 | 4,150 |
| 2004-12-03 | 414 | 423 | 413 | 422 | 528,000 | 4,220 |
| 2004-12-02 | 418 | 418 | 410 | 417 | 386,000 | 4,170 |
| 2004-12-01 | 419 | 422 | 413 | 417 | 804,000 | 4,170 |
| 2004-11-30 | 403 | 416 | 399 | 414 | 1,330,000 | 4,140 |
| 2004-11-29 | 397 | 398 | 391 | 398 | 552,000 | 3,980 |
| 2004-11-26 | 394 | 394 | 386 | 387 | 690,000 | 3,870 |
| 2004-11-25 | 378 | 386 | 376 | 384 | 605,000 | 3,840 |
| 2004-11-24 | 382 | 387 | 372 | 374 | 736,000 | 3,740 |
| 2004-11-22 | 391 | 394 | 380 | 381 | 717,000 | 3,810 |
| 2004-11-19 | 400 | 403 | 392 | 394 | 419,000 | 3,940 |
| 2004-11-18 | 403 | 406 | 394 | 398 | 642,000 | 3,980 |
| 2004-11-17 | 411 | 415 | 400 | 400 | 744,000 | 4,000 |
| 2004-11-16 | 420 | 421 | 414 | 414 | 393,000 | 4,140 |
| 2004-11-15 | 411 | 421 | 410 | 420 | 443,000 | 4,200 |
| 2004-11-12 | 411 | 415 | 405 | 406 | 477,000 | 4,060 |
| 2004-11-11 | 423 | 426 | 414 | 414 | 501,000 | 4,140 |
| 2004-11-10 | 430 | 433 | 422 | 422 | 543,000 | 4,220 |
| 2004-11-09 | 434 | 436 | 416 | 429 | 3,069,000 | 4,290 |
| 2004-11-08 | 451 | 456 | 431 | 437 | 3,751,000 | 4,370 |
| 2004-11-05 | 524 | 532 | 524 | 531 | 110,000 | 5,310 |
| 2004-11-04 | 524 | 529 | 523 | 527 | 113,000 | 5,270 |
| 2004-11-02 | 524 | 527 | 522 | 523 | 150,000 | 5,230 |
| 2004-11-01 | 527 | 527 | 513 | 518 | 49,000 | 5,180 |
| 2004-10-29 | 518 | 520 | 513 | 518 | 98,000 | 5,180 |
| 2004-10-28 | 525 | 527 | 523 | 524 | 245,000 | 5,240 |
| 2004-10-27 | 527 | 527 | 517 | 518 | 153,000 | 5,180 |
| 2004-10-26 | 513 | 528 | 513 | 513 | 325,000 | 5,130 |
| 2004-10-25 | 526 | 526 | 517 | 519 | 68,000 | 5,190 |
| 2004-10-22 | 533 | 537 | 521 | 529 | 204,000 | 5,290 |
| 2004-10-21 | 541 | 544 | 528 | 528 | 126,000 | 5,280 |
| 2004-10-20 | 553 | 553 | 541 | 545 | 142,000 | 5,450 |
| 2004-10-19 | 551 | 556 | 550 | 554 | 40,000 | 5,540 |
| 2004-10-18 | 549 | 554 | 546 | 550 | 95,000 | 5,500 |
| 2004-10-15 | 561 | 564 | 555 | 559 | 142,000 | 5,590 |
| 2004-10-14 | 561 | 565 | 561 | 561 | 67,000 | 5,610 |
| 2004-10-13 | 574 | 578 | 563 | 568 | 115,000 | 5,680 |
| 2004-10-12 | 567 | 580 | 567 | 573 | 120,000 | 5,730 |
| 2004-10-08 | 572 | 579 | 572 | 577 | 100,000 | 5,770 |
| 2004-10-07 | 584 | 585 | 582 | 585 | 94,000 | 5,850 |
| 2004-10-06 | 575 | 587 | 575 | 583 | 109,000 | 5,830 |
| 2004-10-05 | 587 | 587 | 581 | 585 | 110,000 | 5,850 |
| 2004-10-04 | 585 | 588 | 582 | 587 | 221,000 | 5,870 |
| 2004-10-01 | 580 | 584 | 575 | 582 | 213,000 | 5,820 |
| 2004-09-30 | 566 | 581 | 566 | 579 | 141,000 | 5,790 |
| 2004-09-29 | 570 | 570 | 563 | 563 | 58,000 | 5,630 |
| 2004-09-28 | 570 | 570 | 560 | 568 | 46,000 | 5,680 |
| 2004-09-27 | 576 | 579 | 572 | 573 | 108,000 | 5,730 |
| 2004-09-24 | 580 | 581 | 575 | 578 | 116,000 | 5,780 |
| 2004-09-22 | 575 | 584 | 575 | 580 | 173,000 | 5,800 |
| 2004-09-21 | 582 | 587 | 580 | 581 | 117,000 | 5,810 |
| 2004-09-17 | 580 | 583 | 577 | 583 | 163,000 | 5,830 |
| 2004-09-16 | 580 | 582 | 577 | 580 | 146,000 | 5,800 |
| 2004-09-15 | 585 | 585 | 578 | 582 | 216,000 | 5,820 |
| 2004-09-14 | 577 | 581 | 577 | 577 | 89,000 | 5,770 |
| 2004-09-13 | 570 | 583 | 570 | 575 | 154,000 | 5,750 |
| 2004-09-10 | 560 | 567 | 560 | 565 | 223,000 | 5,650 |
| 2004-09-09 | 572 | 575 | 570 | 570 | 68,000 | 5,700 |
| 2004-09-08 | 579 | 586 | 572 | 577 | 204,000 | 5,770 |
| 2004-09-07 | 589 | 590 | 584 | 587 | 174,000 | 5,870 |
| 2004-09-06 | 586 | 587 | 571 | 587 | 340,000 | 5,870 |
| 2004-09-03 | 577 | 585 | 573 | 577 | 481,000 | 5,770 |
| 2004-09-02 | 568 | 580 | 565 | 568 | 193,000 | 5,680 |
| 2004-09-01 | 568 | 570 | 562 | 565 | 99,000 | 5,650 |
| 2004-08-31 | 571 | 571 | 565 | 567 | 91,000 | 5,670 |
| 2004-08-30 | 571 | 573 | 568 | 571 | 256,000 | 5,710 |
| 2004-08-27 | 560 | 573 | 557 | 565 | 448,000 | 5,650 |
| 2004-08-26 | 556 | 572 | 555 | 559 | 551,000 | 5,590 |
| 2004-08-25 | 549 | 553 | 548 | 551 | 148,000 | 5,510 |
| 2004-08-24 | 555 | 555 | 548 | 548 | 68,000 | 5,480 |
| 2004-08-23 | 555 | 556 | 551 | 551 | 146,000 | 5,510 |
| 2004-08-20 | 557 | 560 | 550 | 555 | 220,000 | 5,550 |
| 2004-08-19 | 555 | 561 | 552 | 558 | 51,000 | 5,580 |
| 2004-08-18 | 562 | 563 | 546 | 553 | 361,000 | 5,530 |
| 2004-08-17 | 566 | 575 | 563 | 570 | 261,000 | 5,700 |
| 2004-08-16 | 584 | 584 | 568 | 575 | 136,000 | 5,750 |
| 2004-08-13 | 593 | 593 | 580 | 583 | 74,000 | 5,830 |
| 2004-08-12 | 598 | 598 | 595 | 595 | 264,000 | 5,950 |
| 2004-08-11 | 579 | 599 | 577 | 599 | 423,000 | 5,990 |
| 2004-08-10 | 578 | 578 | 564 | 576 | 197,000 | 5,760 |
| 2004-08-09 | 578 | 579 | 570 | 577 | 113,000 | 5,770 |
| 2004-08-06 | 569 | 585 | 562 | 583 | 279,000 | 5,830 |
| 2004-08-05 | 565 | 575 | 561 | 572 | 137,000 | 5,720 |
| 2004-08-04 | 562 | 565 | 551 | 565 | 107,000 | 5,650 |
| 2004-08-03 | 580 | 580 | 563 | 572 | 284,000 | 5,720 |
| 2004-08-02 | 575 | 578 | 569 | 578 | 218,000 | 5,780 |
| 2004-07-30 | 572 | 581 | 570 | 577 | 345,000 | 5,770 |
| 2004-07-29 | 571 | 571 | 552 | 562 | 455,000 | 5,620 |
| 2004-07-28 | 590 | 595 | 568 | 576 | 419,000 | 5,760 |
| 2004-07-27 | 596 | 596 | 582 | 587 | 594,000 | 5,870 |
| 2004-07-26 | 595 | 605 | 592 | 596 | 561,000 | 5,960 |
| 2004-07-23 | 610 | 625 | 594 | 595 | 1,419,000 | 5,950 |
| 2004-07-22 | 576 | 618 | 575 | 606 | 3,640,000 | 6,060 |
| 2004-07-21 | 549 | 576 | 548 | 575 | 2,899,000 | 5,750 |
| 2004-07-20 | 519 | 541 | 519 | 540 | 853,000 | 5,400 |
| 2004-07-16 | 525 | 530 | 517 | 525 | 330,000 | 5,250 |
| 2004-07-15 | 525 | 532 | 520 | 525 | 258,000 | 5,250 |
| 2004-07-14 | 539 | 544 | 530 | 530 | 159,000 | 5,300 |
| 2004-07-13 | 542 | 544 | 536 | 544 | 171,000 | 5,440 |
| 2004-07-12 | 535 | 542 | 535 | 542 | 253,000 | 5,420 |
| 2004-07-09 | 508 | 532 | 506 | 532 | 494,000 | 5,320 |
| 2004-07-08 | 519 | 521 | 510 | 513 | 175,000 | 5,130 |
| 2004-07-07 | 520 | 522 | 508 | 516 | 222,000 | 5,160 |
| 2004-07-06 | 527 | 534 | 524 | 524 | 380,000 | 5,240 |
| 2004-07-05 | 538 | 541 | 522 | 526 | 476,000 | 5,260 |
| 2004-07-02 | 540 | 543 | 535 | 537 | 381,000 | 5,370 |
| 2004-07-01 | 550 | 556 | 550 | 551 | 413,000 | 5,510 |
| 2004-06-30 | 550 | 555 | 542 | 548 | 505,000 | 5,480 |
| 2004-06-29 | 532 | 540 | 526 | 537 | 453,000 | 5,370 |
| 2004-06-28 | 532 | 532 | 525 | 530 | 472,000 | 5,300 |
| 2004-06-25 | 536 | 537 | 525 | 529 | 365,000 | 5,290 |
| 2004-06-24 | 539 | 542 | 536 | 539 | 426,000 | 5,390 |
| 2004-06-23 | 528 | 542 | 528 | 537 | 624,000 | 5,370 |
| 2004-06-22 | 523 | 525 | 515 | 524 | 245,000 | 5,240 |
| 2004-06-21 | 521 | 530 | 520 | 521 | 411,000 | 5,210 |
| 2004-06-18 | 532 | 532 | 513 | 518 | 533,000 | 5,180 |
| 2004-06-17 | 543 | 543 | 527 | 533 | 563,000 | 5,330 |
| 2004-06-16 | 537 | 547 | 537 | 543 | 565,000 | 5,430 |
| 2004-06-15 | 550 | 552 | 533 | 540 | 658,000 | 5,400 |
| 2004-06-14 | 565 | 565 | 554 | 557 | 514,000 | 5,570 |
| 2004-06-11 | 576 | 577 | 562 | 565 | 370,000 | 5,650 |
| 2004-06-10 | 560 | 576 | 560 | 574 | 297,000 | 5,740 |
| 2004-06-09 | 565 | 569 | 562 | 562 | 78,000 | 5,620 |
| 2004-06-08 | 579 | 579 | 562 | 566 | 161,000 | 5,660 |
| 2004-06-07 | 553 | 568 | 553 | 565 | 274,000 | 5,650 |
| 2004-06-04 | 540 | 555 | 535 | 550 | 202,000 | 5,500 |
| 2004-06-03 | 569 | 569 | 538 | 551 | 279,000 | 5,510 |
| 2004-06-02 | 568 | 575 | 559 | 567 | 387,000 | 5,670 |
| 2004-06-01 | 567 | 570 | 553 | 560 | 296,000 | 5,600 |
| 2004-05-31 | 573 | 578 | 563 | 577 | 355,000 | 5,770 |
| 2004-05-28 | 556 | 589 | 553 | 573 | 682,000 | 5,730 |
| 2004-05-27 | 562 | 565 | 547 | 548 | 755,000 | 5,480 |
| 2004-05-26 | 526 | 548 | 526 | 542 | 480,000 | 5,420 |
| 2004-05-25 | 517 | 526 | 516 | 521 | 327,000 | 5,210 |
| 2004-05-24 | 528 | 535 | 515 | 517 | 280,000 | 5,170 |
| 2004-05-21 | 508 | 522 | 508 | 519 | 147,000 | 5,190 |
| 2004-05-20 | 516 | 524 | 510 | 511 | 229,000 | 5,110 |
| 2004-05-19 | 505 | 520 | 501 | 517 | 106,000 | 5,170 |
| 2004-05-18 | 490 | 514 | 490 | 510 | 184,000 | 5,100 |
| 2004-05-17 | 517 | 526 | 495 | 495 | 182,000 | 4,950 |
| 2004-05-14 | 523 | 527 | 518 | 521 | 305,000 | 5,210 |
| 2004-05-13 | 541 | 541 | 515 | 523 | 190,000 | 5,230 |
| 2004-05-12 | 517 | 535 | 517 | 531 | 298,000 | 5,310 |
| 2004-05-11 | 511 | 532 | 506 | 512 | 405,000 | 5,120 |
| 2004-05-10 | 545 | 555 | 521 | 521 | 377,000 | 5,210 |
| 2004-05-07 | 554 | 577 | 541 | 555 | 328,000 | 5,550 |
| 2004-05-06 | 600 | 600 | 535 | 553 | 424,000 | 5,530 |
| 2004-04-30 | 598 | 600 | 565 | 582 | 738,000 | 5,820 |
| 2004-04-28 | 610 | 620 | 596 | 604 | 879,000 | 6,040 |
| 2004-04-27 | 655 | 656 | 634 | 640 | 628,000 | 6,400 |
| 2004-04-26 | 670 | 670 | 651 | 664 | 224,000 | 6,640 |
| 2004-04-23 | 669 | 674 | 665 | 669 | 280,000 | 6,690 |
| 2004-04-22 | 670 | 672 | 663 | 668 | 361,000 | 6,680 |
| 2004-04-21 | 669 | 669 | 654 | 667 | 211,000 | 6,670 |
| 2004-04-20 | 659 | 670 | 645 | 669 | 351,000 | 6,690 |
| 2004-04-19 | 665 | 675 | 652 | 659 | 611,000 | 6,590 |
| 2004-04-16 | 625 | 660 | 620 | 655 | 493,000 | 6,550 |
| 2004-04-15 | 639 | 643 | 603 | 621 | 455,000 | 6,210 |
| 2004-04-14 | 632 | 659 | 630 | 651 | 471,000 | 6,510 |
| 2004-04-13 | 665 | 669 | 640 | 660 | 862,000 | 6,600 |
| 2004-04-12 | 658 | 669 | 642 | 665 | 983,000 | 6,650 |
| 2004-04-09 | 563 | 620 | 563 | 618 | 1,088,000 | 6,180 |
| 2004-04-08 | 575 | 595 | 570 | 593 | 601,000 | 5,930 |
| 2004-04-07 | 569 | 595 | 565 | 584 | 511,000 | 5,840 |
| 2004-04-06 | 575 | 575 | 555 | 569 | 564,000 | 5,690 |
| 2004-04-05 | 545 | 570 | 542 | 565 | 886,000 | 5,650 |
| 2004-04-02 | 535 | 539 | 535 | 535 | 325,000 | 5,350 |
| 2004-04-01 | 539 | 541 | 530 | 539 | 331,000 | 5,390 |
| 2004-03-31 | 525 | 545 | 525 | 540 | 854,000 | 5,400 |
| 2004-03-30 | 520 | 523 | 519 | 522 | 317,000 | 5,220 |
| 2004-03-29 | 510 | 517 | 509 | 517 | 259,000 | 5,170 |
| 2004-03-26 | 510 | 514 | 502 | 507 | 358,000 | 5,070 |
| 2004-03-25 | 512 | 516 | 509 | 511 | 303,000 | 5,110 |
| 2004-03-24 | 516 | 516 | 508 | 510 | 489,000 | 5,100 |
| 2004-03-23 | 521 | 521 | 507 | 512 | 387,000 | 5,120 |
| 2004-03-22 | 525 | 527 | 519 | 520 | 372,000 | 5,200 |
| 2004-03-19 | 516 | 525 | 513 | 523 | 999,000 | 5,230 |
| 2004-03-18 | 519 | 519 | 506 | 507 | 295,000 | 5,070 |
| 2004-03-17 | 515 | 515 | 505 | 512 | 515,000 | 5,120 |
| 2004-03-16 | 515 | 519 | 507 | 513 | 569,000 | 5,130 |
| 2004-03-15 | 515 | 520 | 514 | 519 | 524,000 | 5,190 |
| 2004-03-12 | 498 | 508 | 496 | 505 | 590,000 | 5,050 |
| 2004-03-11 | 495 | 508 | 492 | 504 | 1,546,000 | 5,040 |
| 2004-03-10 | 477 | 494 | 477 | 492 | 1,643,000 | 4,920 |
| 2004-03-09 | 467 | 467 | 463 | 467 | 101,000 | 4,670 |
| 2004-03-08 | 468 | 470 | 464 | 467 | 179,000 | 4,670 |
| 2004-03-05 | 461 | 470 | 461 | 464 | 180,000 | 4,640 |
| 2004-03-04 | 454 | 470 | 452 | 461 | 218,000 | 4,610 |
| 2004-03-03 | 451 | 454 | 448 | 450 | 83,000 | 4,500 |
| 2004-03-02 | 456 | 457 | 450 | 450 | 175,000 | 4,500 |
| 2004-03-01 | 454 | 455 | 449 | 453 | 160,000 | 4,530 |
| 2004-02-27 | 440 | 445 | 440 | 444 | 110,000 | 4,440 |
| 2004-02-26 | 436 | 441 | 435 | 440 | 93,000 | 4,400 |
| 2004-02-25 | 440 | 443 | 435 | 437 | 69,000 | 4,370 |
| 2004-02-24 | 445 | 446 | 437 | 439 | 91,000 | 4,390 |
| 2004-02-23 | 440 | 443 | 437 | 442 | 103,000 | 4,420 |
| 2004-02-20 | 436 | 440 | 431 | 440 | 55,000 | 4,400 |
| 2004-02-19 | 440 | 440 | 426 | 436 | 90,000 | 4,360 |
| 2004-02-18 | 442 | 442 | 438 | 441 | 41,000 | 4,410 |
| 2004-02-17 | 445 | 445 | 441 | 442 | 61,000 | 4,420 |
| 2004-02-16 | 439 | 445 | 431 | 445 | 170,000 | 4,450 |
| 2004-02-13 | 436 | 442 | 433 | 441 | 119,000 | 4,410 |
| 2004-02-12 | 439 | 444 | 436 | 436 | 102,000 | 4,360 |
| 2004-02-10 | 439 | 439 | 433 | 439 | 96,000 | 4,390 |
| 2004-02-09 | 440 | 442 | 439 | 441 | 126,000 | 4,410 |
| 2004-02-06 | 430 | 437 | 429 | 436 | 148,000 | 4,360 |
| 2004-02-05 | 437 | 437 | 429 | 430 | 133,000 | 4,300 |
| 2004-02-04 | 446 | 446 | 438 | 439 | 217,000 | 4,390 |
| 2004-02-03 | 443 | 447 | 425 | 442 | 224,000 | 4,420 |
| 2004-02-02 | 445 | 448 | 440 | 440 | 175,000 | 4,400 |
| 2004-01-30 | 442 | 450 | 441 | 445 | 158,000 | 4,450 |
| 2004-01-29 | 447 | 448 | 441 | 447 | 126,000 | 4,470 |
| 2004-01-28 | 458 | 458 | 445 | 449 | 202,000 | 4,490 |
| 2004-01-27 | 449 | 464 | 448 | 461 | 372,000 | 4,610 |
| 2004-01-26 | 447 | 458 | 444 | 448 | 173,000 | 4,480 |
| 2004-01-23 | 463 | 463 | 449 | 452 | 183,000 | 4,520 |
| 2004-01-22 | 467 | 467 | 457 | 458 | 177,000 | 4,580 |
| 2004-01-21 | 457 | 470 | 454 | 460 | 306,000 | 4,600 |
| 2004-01-20 | 451 | 457 | 451 | 457 | 215,000 | 4,570 |
| 2004-01-19 | 462 | 462 | 450 | 459 | 419,000 | 4,590 |
| 2004-01-16 | 465 | 486 | 463 | 469 | 840,000 | 4,690 |
| 2004-01-15 | 469 | 475 | 458 | 474 | 822,000 | 4,740 |
| 2004-01-14 | 465 | 470 | 457 | 464 | 521,000 | 4,640 |
| 2004-01-13 | 445 | 475 | 444 | 475 | 1,745,000 | 4,750 |
| 2004-01-09 | 440 | 440 | 433 | 439 | 202,000 | 4,390 |
| 2004-01-08 | 429 | 446 | 427 | 440 | 439,000 | 4,400 |
| 2004-01-07 | 416 | 424 | 416 | 422 | 47,000 | 4,220 |
| 2004-01-06 | 430 | 431 | 413 | 424 | 97,000 | 4,240 |
| 2004-01-05 | 427 | 430 | 424 | 430 | 92,000 | 4,300 |
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
