7236 (株)ティラド の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 624 | 624 | 618 | 619 | 83,000 | 6,190 |
| 2005-12-29 | 623 | 628 | 618 | 623 | 333,000 | 6,230 |
| 2005-12-28 | 615 | 622 | 612 | 618 | 392,000 | 6,180 |
| 2005-12-27 | 622 | 622 | 615 | 617 | 266,000 | 6,170 |
| 2005-12-26 | 622 | 624 | 618 | 622 | 400,000 | 6,220 |
| 2005-12-22 | 611 | 619 | 607 | 611 | 866,000 | 6,110 |
| 2005-12-21 | 632 | 632 | 620 | 626 | 309,000 | 6,260 |
| 2005-12-20 | 619 | 633 | 612 | 629 | 432,000 | 6,290 |
| 2005-12-19 | 623 | 623 | 617 | 621 | 192,000 | 6,210 |
| 2005-12-16 | 623 | 624 | 614 | 619 | 860,000 | 6,190 |
| 2005-12-15 | 625 | 625 | 607 | 612 | 804,000 | 6,120 |
| 2005-12-14 | 641 | 644 | 628 | 629 | 345,000 | 6,290 |
| 2005-12-13 | 630 | 643 | 626 | 640 | 901,000 | 6,400 |
| 2005-12-12 | 634 | 640 | 626 | 629 | 842,000 | 6,290 |
| 2005-12-09 | 627 | 635 | 622 | 629 | 533,000 | 6,290 |
| 2005-12-08 | 639 | 640 | 621 | 628 | 553,000 | 6,280 |
| 2005-12-07 | 646 | 655 | 640 | 641 | 297,000 | 6,410 |
| 2005-12-06 | 662 | 663 | 630 | 637 | 808,000 | 6,370 |
| 2005-12-05 | 669 | 669 | 661 | 667 | 220,000 | 6,670 |
| 2005-12-02 | 660 | 662 | 651 | 659 | 237,000 | 6,590 |
| 2005-12-01 | 651 | 659 | 643 | 656 | 420,000 | 6,560 |
| 2005-11-30 | 642 | 658 | 642 | 655 | 317,000 | 6,550 |
| 2005-11-29 | 650 | 651 | 636 | 647 | 266,000 | 6,470 |
| 2005-11-28 | 637 | 645 | 622 | 641 | 255,000 | 6,410 |
| 2005-11-25 | 621 | 648 | 618 | 635 | 236,000 | 6,350 |
| 2005-11-24 | 645 | 645 | 624 | 629 | 340,000 | 6,290 |
| 2005-11-22 | 650 | 653 | 636 | 639 | 365,000 | 6,390 |
| 2005-11-21 | 675 | 680 | 651 | 653 | 437,000 | 6,530 |
| 2005-11-18 | 650 | 675 | 646 | 669 | 668,000 | 6,690 |
| 2005-11-17 | 642 | 648 | 634 | 644 | 323,000 | 6,440 |
| 2005-11-16 | 624 | 635 | 624 | 632 | 114,000 | 6,320 |
| 2005-11-15 | 623 | 640 | 616 | 624 | 385,000 | 6,240 |
| 2005-11-14 | 636 | 638 | 621 | 621 | 320,000 | 6,210 |
| 2005-11-11 | 635 | 655 | 632 | 635 | 351,000 | 6,350 |
| 2005-11-10 | 636 | 645 | 632 | 645 | 206,000 | 6,450 |
| 2005-11-09 | 640 | 656 | 638 | 644 | 283,000 | 6,440 |
| 2005-11-08 | 656 | 657 | 645 | 653 | 257,000 | 6,530 |
| 2005-11-07 | 660 | 662 | 648 | 657 | 325,000 | 6,570 |
| 2005-11-04 | 654 | 670 | 652 | 660 | 868,000 | 6,600 |
| 2005-11-02 | 605 | 645 | 605 | 642 | 1,188,000 | 6,420 |
| 2005-11-01 | 600 | 606 | 600 | 604 | 174,000 | 6,040 |
| 2005-10-31 | 593 | 609 | 592 | 605 | 419,000 | 6,050 |
| 2005-10-28 | 596 | 599 | 586 | 586 | 338,000 | 5,860 |
| 2005-10-27 | 595 | 597 | 592 | 597 | 292,000 | 5,970 |
| 2005-10-26 | 573 | 589 | 573 | 588 | 347,000 | 5,880 |
| 2005-10-25 | 572 | 576 | 568 | 573 | 153,000 | 5,730 |
| 2005-10-24 | 568 | 570 | 563 | 563 | 213,000 | 5,630 |
| 2005-10-21 | 576 | 576 | 565 | 568 | 178,000 | 5,680 |
| 2005-10-20 | 578 | 582 | 574 | 576 | 224,000 | 5,760 |
| 2005-10-19 | 577 | 583 | 575 | 577 | 480,000 | 5,770 |
| 2005-10-18 | 575 | 577 | 568 | 572 | 353,000 | 5,720 |
| 2005-10-17 | 563 | 571 | 563 | 566 | 504,000 | 5,660 |
| 2005-10-14 | 570 | 573 | 565 | 568 | 283,000 | 5,680 |
| 2005-10-13 | 587 | 590 | 573 | 580 | 265,000 | 5,800 |
| 2005-10-12 | 589 | 594 | 586 | 588 | 349,000 | 5,880 |
| 2005-10-11 | 590 | 593 | 582 | 586 | 393,000 | 5,860 |
| 2005-10-07 | 584 | 587 | 581 | 581 | 379,000 | 5,810 |
| 2005-10-06 | 588 | 590 | 579 | 584 | 463,000 | 5,840 |
| 2005-10-05 | 594 | 595 | 588 | 594 | 347,000 | 5,940 |
| 2005-10-04 | 594 | 595 | 585 | 590 | 298,000 | 5,900 |
| 2005-10-03 | 588 | 595 | 585 | 590 | 322,000 | 5,900 |
| 2005-09-30 | 604 | 605 | 583 | 587 | 426,000 | 5,870 |
| 2005-09-29 | 596 | 603 | 592 | 603 | 448,000 | 6,030 |
| 2005-09-28 | 588 | 601 | 587 | 597 | 527,000 | 5,970 |
| 2005-09-27 | 599 | 601 | 590 | 591 | 322,000 | 5,910 |
| 2005-09-26 | 610 | 612 | 602 | 604 | 268,000 | 6,040 |
| 2005-09-22 | 598 | 604 | 598 | 600 | 241,000 | 6,000 |
| 2005-09-21 | 598 | 607 | 597 | 607 | 223,000 | 6,070 |
| 2005-09-20 | 598 | 606 | 592 | 600 | 380,000 | 6,000 |
| 2005-09-16 | 590 | 596 | 590 | 594 | 254,000 | 5,940 |
| 2005-09-15 | 570 | 590 | 568 | 590 | 414,000 | 5,900 |
| 2005-09-14 | 573 | 574 | 565 | 570 | 186,000 | 5,700 |
| 2005-09-13 | 575 | 577 | 573 | 574 | 185,000 | 5,740 |
| 2005-09-12 | 578 | 579 | 570 | 573 | 300,000 | 5,730 |
| 2005-09-09 | 560 | 565 | 557 | 565 | 262,000 | 5,650 |
| 2005-09-08 | 558 | 561 | 553 | 559 | 187,000 | 5,590 |
| 2005-09-07 | 560 | 560 | 553 | 554 | 91,000 | 5,540 |
| 2005-09-06 | 561 | 561 | 557 | 559 | 87,000 | 5,590 |
| 2005-09-05 | 561 | 562 | 559 | 561 | 156,000 | 5,610 |
| 2005-09-02 | 566 | 567 | 563 | 565 | 114,000 | 5,650 |
| 2005-09-01 | 567 | 570 | 565 | 565 | 128,000 | 5,650 |
| 2005-08-31 | 572 | 574 | 568 | 569 | 159,000 | 5,690 |
| 2005-08-30 | 567 | 570 | 559 | 568 | 117,000 | 5,680 |
| 2005-08-29 | 570 | 573 | 566 | 566 | 267,000 | 5,660 |
| 2005-08-26 | 564 | 569 | 561 | 568 | 285,000 | 5,680 |
| 2005-08-25 | 560 | 564 | 560 | 564 | 378,000 | 5,640 |
| 2005-08-24 | 548 | 560 | 548 | 560 | 166,000 | 5,600 |
| 2005-08-23 | 557 | 561 | 556 | 558 | 322,000 | 5,580 |
| 2005-08-22 | 545 | 558 | 545 | 557 | 274,000 | 5,570 |
| 2005-08-19 | 545 | 546 | 538 | 544 | 185,000 | 5,440 |
| 2005-08-18 | 542 | 547 | 542 | 547 | 125,000 | 5,470 |
| 2005-08-17 | 548 | 550 | 548 | 550 | 133,000 | 5,500 |
| 2005-08-16 | 548 | 548 | 544 | 547 | 150,000 | 5,470 |
| 2005-08-15 | 549 | 550 | 545 | 549 | 186,000 | 5,490 |
| 2005-08-12 | 553 | 556 | 550 | 551 | 178,000 | 5,510 |
| 2005-08-11 | 547 | 555 | 544 | 553 | 206,000 | 5,530 |
| 2005-08-10 | 540 | 548 | 539 | 546 | 246,000 | 5,460 |
| 2005-08-09 | 529 | 540 | 528 | 539 | 188,000 | 5,390 |
| 2005-08-08 | 510 | 530 | 508 | 530 | 230,000 | 5,300 |
| 2005-08-05 | 542 | 542 | 517 | 519 | 522,000 | 5,190 |
| 2005-08-04 | 564 | 565 | 539 | 541 | 564,000 | 5,410 |
| 2005-08-03 | 559 | 560 | 550 | 555 | 210,000 | 5,550 |
| 2005-08-02 | 568 | 568 | 552 | 556 | 276,000 | 5,560 |
| 2005-08-01 | 549 | 564 | 548 | 564 | 719,000 | 5,640 |
| 2005-07-29 | 535 | 548 | 530 | 547 | 437,000 | 5,470 |
| 2005-07-28 | 538 | 538 | 528 | 532 | 236,000 | 5,320 |
| 2005-07-27 | 535 | 537 | 533 | 537 | 95,000 | 5,370 |
| 2005-07-26 | 535 | 540 | 533 | 533 | 91,000 | 5,330 |
| 2005-07-25 | 534 | 539 | 532 | 538 | 139,000 | 5,380 |
| 2005-07-22 | 539 | 539 | 527 | 532 | 207,000 | 5,320 |
| 2005-07-21 | 538 | 542 | 538 | 540 | 100,000 | 5,400 |
| 2005-07-20 | 536 | 542 | 535 | 542 | 124,000 | 5,420 |
| 2005-07-19 | 538 | 545 | 535 | 541 | 244,000 | 5,410 |
| 2005-07-15 | 528 | 537 | 525 | 536 | 250,000 | 5,360 |
| 2005-07-14 | 531 | 532 | 525 | 527 | 314,000 | 5,270 |
| 2005-07-13 | 528 | 534 | 523 | 532 | 175,000 | 5,320 |
| 2005-07-12 | 538 | 538 | 528 | 528 | 217,000 | 5,280 |
| 2005-07-11 | 532 | 536 | 531 | 534 | 259,000 | 5,340 |
| 2005-07-08 | 544 | 544 | 536 | 537 | 184,000 | 5,370 |
| 2005-07-07 | 534 | 548 | 531 | 543 | 792,000 | 5,430 |
| 2005-07-06 | 523 | 535 | 517 | 534 | 616,000 | 5,340 |
| 2005-07-05 | 521 | 522 | 517 | 519 | 124,000 | 5,190 |
| 2005-07-04 | 519 | 525 | 519 | 523 | 215,000 | 5,230 |
| 2005-07-01 | 515 | 529 | 515 | 520 | 266,000 | 5,200 |
| 2005-06-30 | 526 | 529 | 522 | 524 | 258,000 | 5,240 |
| 2005-06-29 | 523 | 531 | 519 | 525 | 607,000 | 5,250 |
| 2005-06-28 | 516 | 520 | 510 | 519 | 221,000 | 5,190 |
| 2005-06-27 | 515 | 515 | 510 | 515 | 150,000 | 5,150 |
| 2005-06-24 | 518 | 518 | 514 | 518 | 348,000 | 5,180 |
| 2005-06-23 | 512 | 523 | 512 | 520 | 356,000 | 5,200 |
| 2005-06-22 | 511 | 515 | 510 | 515 | 128,000 | 5,150 |
| 2005-06-21 | 513 | 519 | 512 | 514 | 116,000 | 5,140 |
| 2005-06-20 | 518 | 519 | 513 | 518 | 167,000 | 5,180 |
| 2005-06-17 | 513 | 518 | 513 | 518 | 207,000 | 5,180 |
| 2005-06-16 | 510 | 513 | 504 | 511 | 244,000 | 5,110 |
| 2005-06-15 | 513 | 514 | 507 | 511 | 275,000 | 5,110 |
| 2005-06-14 | 512 | 516 | 511 | 513 | 255,000 | 5,130 |
| 2005-06-13 | 519 | 522 | 515 | 518 | 414,000 | 5,180 |
| 2005-06-10 | 512 | 519 | 505 | 518 | 869,000 | 5,180 |
| 2005-06-09 | 501 | 517 | 499 | 510 | 1,577,000 | 5,100 |
| 2005-06-08 | 492 | 496 | 489 | 495 | 225,000 | 4,950 |
| 2005-06-07 | 494 | 494 | 488 | 493 | 226,000 | 4,930 |
| 2005-06-06 | 487 | 495 | 483 | 494 | 540,000 | 4,940 |
| 2005-06-03 | 486 | 487 | 480 | 487 | 204,000 | 4,870 |
| 2005-06-02 | 488 | 488 | 480 | 487 | 182,000 | 4,870 |
| 2005-06-01 | 484 | 488 | 480 | 488 | 253,000 | 4,880 |
| 2005-05-31 | 488 | 489 | 484 | 488 | 408,000 | 4,880 |
| 2005-05-30 | 474 | 487 | 470 | 486 | 623,000 | 4,860 |
| 2005-05-27 | 444 | 473 | 444 | 471 | 769,000 | 4,710 |
| 2005-05-26 | 447 | 447 | 440 | 441 | 95,000 | 4,410 |
| 2005-05-25 | 448 | 448 | 444 | 445 | 144,000 | 4,450 |
| 2005-05-24 | 449 | 450 | 445 | 446 | 283,000 | 4,460 |
| 2005-05-23 | 453 | 453 | 445 | 447 | 274,000 | 4,470 |
| 2005-05-20 | 454 | 457 | 448 | 449 | 181,000 | 4,490 |
| 2005-05-19 | 452 | 457 | 449 | 453 | 279,000 | 4,530 |
| 2005-05-18 | 452 | 454 | 447 | 448 | 239,000 | 4,480 |
| 2005-05-17 | 464 | 474 | 452 | 454 | 179,000 | 4,540 |
| 2005-05-16 | 470 | 473 | 466 | 467 | 110,000 | 4,670 |
| 2005-05-13 | 483 | 483 | 476 | 480 | 121,000 | 4,800 |
| 2005-05-12 | 484 | 487 | 476 | 483 | 438,000 | 4,830 |
| 2005-05-11 | 485 | 487 | 483 | 485 | 132,000 | 4,850 |
| 2005-05-10 | 483 | 488 | 483 | 487 | 163,000 | 4,870 |
| 2005-05-09 | 483 | 489 | 483 | 484 | 114,000 | 4,840 |
| 2005-05-06 | 484 | 485 | 480 | 485 | 87,000 | 4,850 |
| 2005-05-02 | 478 | 480 | 475 | 478 | 99,000 | 4,780 |
| 2005-04-28 | 480 | 480 | 470 | 473 | 159,000 | 4,730 |
| 2005-04-27 | 479 | 480 | 476 | 477 | 101,000 | 4,770 |
| 2005-04-26 | 479 | 488 | 479 | 486 | 223,000 | 4,860 |
| 2005-04-25 | 481 | 481 | 476 | 477 | 56,000 | 4,770 |
| 2005-04-22 | 477 | 480 | 476 | 480 | 137,000 | 4,800 |
| 2005-04-21 | 468 | 473 | 456 | 472 | 195,000 | 4,720 |
| 2005-04-20 | 480 | 480 | 470 | 471 | 129,000 | 4,710 |
| 2005-04-19 | 460 | 468 | 458 | 461 | 387,000 | 4,610 |
| 2005-04-18 | 489 | 489 | 461 | 465 | 328,000 | 4,650 |
| 2005-04-15 | 491 | 493 | 486 | 493 | 160,000 | 4,930 |
| 2005-04-14 | 485 | 497 | 485 | 497 | 323,000 | 4,970 |
| 2005-04-13 | 495 | 495 | 486 | 487 | 224,000 | 4,870 |
| 2005-04-12 | 487 | 491 | 485 | 490 | 247,000 | 4,900 |
| 2005-04-11 | 487 | 489 | 480 | 482 | 204,000 | 4,820 |
| 2005-04-08 | 489 | 502 | 487 | 493 | 831,000 | 4,930 |
| 2005-04-07 | 479 | 485 | 477 | 484 | 442,000 | 4,840 |
| 2005-04-06 | 477 | 478 | 474 | 478 | 109,000 | 4,780 |
| 2005-04-05 | 476 | 476 | 470 | 474 | 116,000 | 4,740 |
| 2005-04-04 | 473 | 475 | 471 | 474 | 113,000 | 4,740 |
| 2005-04-01 | 463 | 482 | 463 | 473 | 423,000 | 4,730 |
| 2005-03-31 | 464 | 467 | 460 | 465 | 178,000 | 4,650 |
| 2005-03-30 | 453 | 456 | 447 | 449 | 129,000 | 4,490 |
| 2005-03-29 | 466 | 466 | 455 | 455 | 211,000 | 4,550 |
| 2005-03-28 | 474 | 474 | 465 | 468 | 97,000 | 4,680 |
| 2005-03-25 | 475 | 476 | 471 | 473 | 259,000 | 4,730 |
| 2005-03-24 | 477 | 477 | 473 | 474 | 125,000 | 4,740 |
| 2005-03-23 | 474 | 478 | 472 | 477 | 330,000 | 4,770 |
| 2005-03-22 | 465 | 478 | 462 | 471 | 363,000 | 4,710 |
| 2005-03-18 | 460 | 467 | 460 | 461 | 131,000 | 4,610 |
| 2005-03-17 | 458 | 463 | 457 | 460 | 132,000 | 4,600 |
| 2005-03-16 | 460 | 462 | 458 | 458 | 125,000 | 4,580 |
| 2005-03-15 | 465 | 466 | 458 | 458 | 149,000 | 4,580 |
| 2005-03-14 | 466 | 468 | 460 | 460 | 148,000 | 4,600 |
| 2005-03-11 | 461 | 469 | 461 | 463 | 437,000 | 4,630 |
| 2005-03-10 | 461 | 463 | 457 | 460 | 131,000 | 4,600 |
| 2005-03-09 | 458 | 461 | 458 | 458 | 68,000 | 4,580 |
| 2005-03-08 | 462 | 462 | 457 | 458 | 120,000 | 4,580 |
| 2005-03-07 | 461 | 462 | 458 | 461 | 179,000 | 4,610 |
| 2005-03-04 | 460 | 460 | 456 | 457 | 206,000 | 4,570 |
| 2005-03-03 | 459 | 461 | 454 | 459 | 316,000 | 4,590 |
| 2005-03-02 | 454 | 458 | 454 | 458 | 190,000 | 4,580 |
| 2005-03-01 | 453 | 454 | 452 | 452 | 213,000 | 4,520 |
| 2005-02-28 | 450 | 453 | 450 | 451 | 206,000 | 4,510 |
| 2005-02-25 | 446 | 452 | 446 | 448 | 234,000 | 4,480 |
| 2005-02-24 | 440 | 447 | 440 | 444 | 236,000 | 4,440 |
| 2005-02-23 | 450 | 450 | 442 | 443 | 262,000 | 4,430 |
| 2005-02-22 | 453 | 455 | 451 | 452 | 108,000 | 4,520 |
| 2005-02-21 | 458 | 458 | 455 | 455 | 119,000 | 4,550 |
| 2005-02-18 | 452 | 458 | 451 | 456 | 288,000 | 4,560 |
| 2005-02-17 | 457 | 457 | 454 | 454 | 243,000 | 4,540 |
| 2005-02-16 | 463 | 466 | 459 | 460 | 302,000 | 4,600 |
| 2005-02-15 | 476 | 477 | 466 | 466 | 453,000 | 4,660 |
| 2005-02-14 | 489 | 491 | 476 | 476 | 461,000 | 4,760 |
| 2005-02-10 | 488 | 490 | 486 | 488 | 114,000 | 4,880 |
| 2005-02-09 | 488 | 493 | 488 | 490 | 149,000 | 4,900 |
| 2005-02-08 | 488 | 491 | 486 | 486 | 127,000 | 4,860 |
| 2005-02-07 | 495 | 495 | 490 | 491 | 191,000 | 4,910 |
| 2005-02-04 | 500 | 500 | 490 | 495 | 260,000 | 4,950 |
| 2005-02-03 | 491 | 499 | 489 | 499 | 348,000 | 4,990 |
| 2005-02-02 | 497 | 497 | 490 | 493 | 228,000 | 4,930 |
| 2005-02-01 | 487 | 497 | 484 | 487 | 234,000 | 4,870 |
| 2005-01-31 | 481 | 492 | 475 | 488 | 214,000 | 4,880 |
| 2005-01-28 | 489 | 490 | 478 | 479 | 404,000 | 4,790 |
| 2005-01-27 | 491 | 491 | 487 | 490 | 163,000 | 4,900 |
| 2005-01-26 | 490 | 494 | 488 | 490 | 400,000 | 4,900 |
| 2005-01-25 | 497 | 497 | 490 | 492 | 165,000 | 4,920 |
| 2005-01-24 | 487 | 496 | 487 | 495 | 330,000 | 4,950 |
| 2005-01-21 | 482 | 492 | 480 | 492 | 389,000 | 4,920 |
| 2005-01-20 | 491 | 493 | 484 | 487 | 576,000 | 4,870 |
| 2005-01-19 | 500 | 505 | 499 | 500 | 455,000 | 5,000 |
| 2005-01-18 | 496 | 497 | 494 | 497 | 210,000 | 4,970 |
| 2005-01-17 | 495 | 499 | 494 | 494 | 165,000 | 4,940 |
| 2005-01-14 | 483 | 498 | 483 | 496 | 364,000 | 4,960 |
| 2005-01-13 | 498 | 499 | 491 | 498 | 464,000 | 4,980 |
| 2005-01-12 | 476 | 505 | 475 | 498 | 1,105,000 | 4,980 |
| 2005-01-11 | 469 | 475 | 469 | 475 | 232,000 | 4,750 |
| 2005-01-07 | 476 | 476 | 471 | 473 | 277,000 | 4,730 |
| 2005-01-06 | 470 | 476 | 468 | 475 | 765,000 | 4,750 |
| 2005-01-05 | 478 | 478 | 471 | 473 | 509,000 | 4,730 |
| 2005-01-04 | 465 | 477 | 464 | 477 | 354,000 | 4,770 |
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
