7236 (株)ティラド の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 586 | 586 | 576 | 576 | 79,000 | 5,760 |
| 2006-12-28 | 593 | 599 | 588 | 588 | 210,000 | 5,880 |
| 2006-12-27 | 574 | 584 | 573 | 582 | 335,000 | 5,820 |
| 2006-12-26 | 556 | 571 | 556 | 570 | 206,000 | 5,700 |
| 2006-12-25 | 573 | 574 | 554 | 556 | 188,000 | 5,560 |
| 2006-12-22 | 556 | 560 | 548 | 554 | 178,000 | 5,540 |
| 2006-12-21 | 556 | 559 | 553 | 554 | 188,000 | 5,540 |
| 2006-12-20 | 555 | 563 | 552 | 555 | 314,000 | 5,550 |
| 2006-12-19 | 566 | 566 | 553 | 554 | 166,000 | 5,540 |
| 2006-12-18 | 570 | 571 | 566 | 569 | 90,000 | 5,690 |
| 2006-12-15 | 566 | 571 | 565 | 569 | 150,000 | 5,690 |
| 2006-12-14 | 555 | 573 | 555 | 566 | 380,000 | 5,660 |
| 2006-12-13 | 565 | 569 | 561 | 565 | 247,000 | 5,650 |
| 2006-12-12 | 574 | 578 | 569 | 572 | 327,000 | 5,720 |
| 2006-12-11 | 572 | 582 | 572 | 573 | 213,000 | 5,730 |
| 2006-12-08 | 579 | 580 | 567 | 567 | 319,000 | 5,670 |
| 2006-12-07 | 553 | 573 | 550 | 573 | 667,000 | 5,730 |
| 2006-12-06 | 543 | 552 | 541 | 551 | 360,000 | 5,510 |
| 2006-12-05 | 535 | 544 | 530 | 542 | 286,000 | 5,420 |
| 2006-12-04 | 534 | 535 | 524 | 535 | 160,000 | 5,350 |
| 2006-12-01 | 535 | 538 | 525 | 533 | 196,000 | 5,330 |
| 2006-11-30 | 528 | 532 | 521 | 529 | 194,000 | 5,290 |
| 2006-11-29 | 499 | 528 | 499 | 528 | 445,000 | 5,280 |
| 2006-11-28 | 500 | 500 | 490 | 497 | 153,000 | 4,970 |
| 2006-11-27 | 499 | 500 | 497 | 500 | 79,000 | 5,000 |
| 2006-11-24 | 503 | 508 | 498 | 498 | 217,000 | 4,980 |
| 2006-11-22 | 501 | 505 | 500 | 501 | 244,000 | 5,010 |
| 2006-11-21 | 502 | 506 | 498 | 498 | 215,000 | 4,980 |
| 2006-11-20 | 510 | 513 | 499 | 500 | 250,000 | 5,000 |
| 2006-11-17 | 518 | 518 | 510 | 510 | 105,000 | 5,100 |
| 2006-11-16 | 512 | 517 | 511 | 511 | 79,000 | 5,110 |
| 2006-11-15 | 515 | 526 | 515 | 516 | 374,000 | 5,160 |
| 2006-11-14 | 492 | 513 | 492 | 512 | 485,000 | 5,120 |
| 2006-11-13 | 494 | 495 | 489 | 490 | 342,000 | 4,900 |
| 2006-11-10 | 501 | 502 | 488 | 490 | 787,000 | 4,900 |
| 2006-11-09 | 501 | 505 | 501 | 501 | 122,000 | 5,010 |
| 2006-11-08 | 505 | 506 | 500 | 500 | 193,000 | 5,000 |
| 2006-11-07 | 505 | 508 | 505 | 505 | 257,000 | 5,050 |
| 2006-11-06 | 509 | 520 | 501 | 503 | 284,000 | 5,030 |
| 2006-11-02 | 484 | 486 | 483 | 486 | 151,000 | 4,860 |
| 2006-11-01 | 482 | 489 | 482 | 484 | 92,000 | 4,840 |
| 2006-10-31 | 482 | 487 | 481 | 481 | 234,000 | 4,810 |
| 2006-10-30 | 500 | 503 | 476 | 477 | 390,000 | 4,770 |
| 2006-10-27 | 499 | 503 | 499 | 500 | 172,000 | 5,000 |
| 2006-10-26 | 501 | 504 | 496 | 496 | 261,000 | 4,960 |
| 2006-10-25 | 502 | 504 | 499 | 501 | 154,000 | 5,010 |
| 2006-10-24 | 497 | 505 | 497 | 501 | 101,000 | 5,010 |
| 2006-10-23 | 505 | 507 | 502 | 505 | 230,000 | 5,050 |
| 2006-10-20 | 500 | 503 | 500 | 501 | 96,000 | 5,010 |
| 2006-10-19 | 493 | 504 | 488 | 499 | 265,000 | 4,990 |
| 2006-10-18 | 484 | 492 | 480 | 492 | 124,000 | 4,920 |
| 2006-10-17 | 482 | 486 | 480 | 484 | 177,000 | 4,840 |
| 2006-10-16 | 478 | 485 | 473 | 485 | 314,000 | 4,850 |
| 2006-10-13 | 487 | 489 | 475 | 483 | 294,000 | 4,830 |
| 2006-10-12 | 488 | 488 | 476 | 482 | 154,000 | 4,820 |
| 2006-10-11 | 500 | 504 | 489 | 489 | 341,000 | 4,890 |
| 2006-10-10 | 490 | 505 | 490 | 495 | 529,000 | 4,950 |
| 2006-10-06 | 495 | 496 | 485 | 486 | 399,000 | 4,860 |
| 2006-10-05 | 489 | 503 | 489 | 495 | 183,000 | 4,950 |
| 2006-10-04 | 495 | 501 | 485 | 486 | 640,000 | 4,860 |
| 2006-10-03 | 500 | 502 | 498 | 498 | 318,000 | 4,980 |
| 2006-10-02 | 511 | 512 | 505 | 506 | 200,000 | 5,060 |
| 2006-09-29 | 506 | 516 | 492 | 514 | 520,000 | 5,140 |
| 2006-09-28 | 491 | 505 | 491 | 505 | 384,000 | 5,050 |
| 2006-09-27 | 477 | 491 | 472 | 490 | 393,000 | 4,900 |
| 2006-09-26 | 463 | 471 | 463 | 467 | 122,000 | 4,670 |
| 2006-09-25 | 469 | 471 | 459 | 466 | 502,000 | 4,660 |
| 2006-09-22 | 460 | 466 | 460 | 460 | 112,000 | 4,600 |
| 2006-09-21 | 462 | 472 | 461 | 468 | 303,000 | 4,680 |
| 2006-09-20 | 464 | 466 | 459 | 461 | 124,000 | 4,610 |
| 2006-09-19 | 460 | 477 | 460 | 467 | 214,000 | 4,670 |
| 2006-09-15 | 452 | 455 | 445 | 450 | 135,000 | 4,500 |
| 2006-09-14 | 450 | 458 | 450 | 452 | 106,000 | 4,520 |
| 2006-09-13 | 458 | 462 | 448 | 448 | 195,000 | 4,480 |
| 2006-09-12 | 464 | 469 | 458 | 458 | 79,000 | 4,580 |
| 2006-09-11 | 466 | 472 | 465 | 465 | 99,000 | 4,650 |
| 2006-09-08 | 466 | 479 | 465 | 471 | 128,000 | 4,710 |
| 2006-09-07 | 478 | 480 | 471 | 471 | 153,000 | 4,710 |
| 2006-09-06 | 488 | 490 | 483 | 484 | 75,000 | 4,840 |
| 2006-09-05 | 487 | 493 | 486 | 488 | 40,000 | 4,880 |
| 2006-09-04 | 480 | 493 | 480 | 490 | 128,000 | 4,900 |
| 2006-09-01 | 476 | 481 | 466 | 479 | 71,000 | 4,790 |
| 2006-08-31 | 467 | 481 | 466 | 476 | 92,000 | 4,760 |
| 2006-08-30 | 479 | 479 | 466 | 467 | 136,000 | 4,670 |
| 2006-08-29 | 480 | 480 | 474 | 475 | 47,000 | 4,750 |
| 2006-08-28 | 492 | 492 | 472 | 472 | 107,000 | 4,720 |
| 2006-08-25 | 477 | 484 | 477 | 480 | 107,000 | 4,800 |
| 2006-08-24 | 478 | 480 | 471 | 473 | 184,000 | 4,730 |
| 2006-08-23 | 478 | 484 | 478 | 483 | 117,000 | 4,830 |
| 2006-08-22 | 483 | 487 | 476 | 483 | 84,000 | 4,830 |
| 2006-08-21 | 487 | 494 | 476 | 478 | 219,000 | 4,780 |
| 2006-08-18 | 485 | 487 | 479 | 484 | 166,000 | 4,840 |
| 2006-08-17 | 487 | 494 | 484 | 484 | 359,000 | 4,840 |
| 2006-08-16 | 490 | 490 | 481 | 487 | 173,000 | 4,870 |
| 2006-08-15 | 464 | 487 | 464 | 485 | 357,000 | 4,850 |
| 2006-08-14 | 463 | 463 | 456 | 460 | 138,000 | 4,600 |
| 2006-08-11 | 452 | 465 | 450 | 459 | 147,000 | 4,590 |
| 2006-08-10 | 452 | 454 | 446 | 453 | 177,000 | 4,530 |
| 2006-08-09 | 439 | 454 | 439 | 450 | 248,000 | 4,500 |
| 2006-08-08 | 430 | 441 | 430 | 437 | 153,000 | 4,370 |
| 2006-08-07 | 429 | 435 | 429 | 429 | 192,000 | 4,290 |
| 2006-08-04 | 452 | 452 | 425 | 439 | 323,000 | 4,390 |
| 2006-08-03 | 462 | 463 | 453 | 457 | 159,000 | 4,570 |
| 2006-08-02 | 460 | 462 | 455 | 462 | 112,000 | 4,620 |
| 2006-08-01 | 465 | 471 | 460 | 464 | 280,000 | 4,640 |
| 2006-07-31 | 465 | 475 | 458 | 464 | 447,000 | 4,640 |
| 2006-07-28 | 456 | 458 | 445 | 449 | 456,000 | 4,490 |
| 2006-07-27 | 428 | 468 | 426 | 460 | 1,042,000 | 4,600 |
| 2006-07-26 | 409 | 423 | 407 | 423 | 647,000 | 4,230 |
| 2006-07-25 | 411 | 412 | 397 | 400 | 202,000 | 4,000 |
| 2006-07-24 | 400 | 400 | 387 | 396 | 226,000 | 3,960 |
| 2006-07-21 | 396 | 403 | 394 | 395 | 318,000 | 3,950 |
| 2006-07-20 | 409 | 410 | 397 | 404 | 358,000 | 4,040 |
| 2006-07-19 | 401 | 409 | 393 | 404 | 354,000 | 4,040 |
| 2006-07-18 | 430 | 435 | 398 | 400 | 459,000 | 4,000 |
| 2006-07-14 | 436 | 440 | 431 | 435 | 148,000 | 4,350 |
| 2006-07-13 | 437 | 447 | 429 | 440 | 191,000 | 4,400 |
| 2006-07-12 | 451 | 451 | 425 | 437 | 420,000 | 4,370 |
| 2006-07-11 | 464 | 466 | 446 | 451 | 321,000 | 4,510 |
| 2006-07-10 | 463 | 464 | 454 | 463 | 194,000 | 4,630 |
| 2006-07-07 | 466 | 471 | 463 | 464 | 186,000 | 4,640 |
| 2006-07-06 | 472 | 472 | 462 | 463 | 285,000 | 4,630 |
| 2006-07-05 | 473 | 479 | 463 | 477 | 306,000 | 4,770 |
| 2006-07-04 | 474 | 475 | 470 | 473 | 175,000 | 4,730 |
| 2006-07-03 | 467 | 473 | 466 | 470 | 182,000 | 4,700 |
| 2006-06-30 | 458 | 459 | 455 | 458 | 161,000 | 4,580 |
| 2006-06-29 | 449 | 452 | 442 | 449 | 183,000 | 4,490 |
| 2006-06-28 | 455 | 455 | 440 | 444 | 230,000 | 4,440 |
| 2006-06-27 | 455 | 458 | 450 | 454 | 94,000 | 4,540 |
| 2006-06-26 | 456 | 459 | 453 | 458 | 133,000 | 4,580 |
| 2006-06-23 | 454 | 454 | 442 | 454 | 243,000 | 4,540 |
| 2006-06-22 | 454 | 457 | 444 | 452 | 283,000 | 4,520 |
| 2006-06-21 | 466 | 466 | 440 | 446 | 284,000 | 4,460 |
| 2006-06-20 | 469 | 470 | 451 | 457 | 225,000 | 4,570 |
| 2006-06-19 | 454 | 464 | 454 | 464 | 187,000 | 4,640 |
| 2006-06-16 | 450 | 457 | 447 | 453 | 346,000 | 4,530 |
| 2006-06-15 | 449 | 455 | 443 | 448 | 173,000 | 4,480 |
| 2006-06-14 | 432 | 451 | 432 | 448 | 264,000 | 4,480 |
| 2006-06-13 | 449 | 460 | 442 | 442 | 300,000 | 4,420 |
| 2006-06-12 | 463 | 467 | 448 | 455 | 315,000 | 4,550 |
| 2006-06-09 | 450 | 470 | 436 | 459 | 682,000 | 4,590 |
| 2006-06-08 | 451 | 454 | 435 | 450 | 844,000 | 4,500 |
| 2006-06-07 | 469 | 472 | 456 | 459 | 687,000 | 4,590 |
| 2006-06-06 | 474 | 479 | 469 | 470 | 249,000 | 4,700 |
| 2006-06-05 | 483 | 487 | 468 | 474 | 532,000 | 4,740 |
| 2006-06-02 | 501 | 502 | 460 | 476 | 981,000 | 4,760 |
| 2006-06-01 | 508 | 527 | 501 | 507 | 391,000 | 5,070 |
| 2006-05-31 | 503 | 507 | 498 | 507 | 489,000 | 5,070 |
| 2006-05-30 | 510 | 512 | 506 | 511 | 354,000 | 5,110 |
| 2006-05-29 | 516 | 516 | 503 | 510 | 458,000 | 5,100 |
| 2006-05-26 | 508 | 508 | 501 | 506 | 96,000 | 5,060 |
| 2006-05-25 | 503 | 504 | 495 | 497 | 139,000 | 4,970 |
| 2006-05-24 | 495 | 509 | 495 | 503 | 236,000 | 5,030 |
| 2006-05-23 | 512 | 515 | 492 | 495 | 370,000 | 4,950 |
| 2006-05-22 | 525 | 533 | 522 | 522 | 190,000 | 5,220 |
| 2006-05-19 | 522 | 532 | 520 | 531 | 313,000 | 5,310 |
| 2006-05-18 | 512 | 523 | 506 | 521 | 236,000 | 5,210 |
| 2006-05-17 | 519 | 532 | 512 | 532 | 521,000 | 5,320 |
| 2006-05-16 | 525 | 526 | 516 | 520 | 648,000 | 5,200 |
| 2006-05-15 | 527 | 527 | 515 | 525 | 407,000 | 5,250 |
| 2006-05-12 | 530 | 535 | 525 | 532 | 344,000 | 5,320 |
| 2006-05-11 | 543 | 545 | 535 | 538 | 385,000 | 5,380 |
| 2006-05-10 | 554 | 554 | 541 | 543 | 290,000 | 5,430 |
| 2006-05-09 | 555 | 555 | 547 | 549 | 350,000 | 5,490 |
| 2006-05-08 | 553 | 558 | 550 | 553 | 384,000 | 5,530 |
| 2006-05-02 | 551 | 558 | 550 | 555 | 329,000 | 5,550 |
| 2006-05-01 | 566 | 570 | 551 | 561 | 522,000 | 5,610 |
| 2006-04-28 | 567 | 570 | 561 | 570 | 394,000 | 5,700 |
| 2006-04-27 | 531 | 571 | 527 | 570 | 1,949,000 | 5,700 |
| 2006-04-26 | 600 | 604 | 600 | 601 | 60,000 | 6,010 |
| 2006-04-25 | 588 | 604 | 583 | 598 | 139,000 | 5,980 |
| 2006-04-24 | 603 | 603 | 590 | 595 | 182,000 | 5,950 |
| 2006-04-21 | 610 | 618 | 609 | 614 | 177,000 | 6,140 |
| 2006-04-20 | 618 | 620 | 609 | 611 | 261,000 | 6,110 |
| 2006-04-19 | 615 | 624 | 615 | 617 | 321,000 | 6,170 |
| 2006-04-18 | 607 | 609 | 601 | 609 | 153,000 | 6,090 |
| 2006-04-17 | 609 | 610 | 601 | 603 | 153,000 | 6,030 |
| 2006-04-14 | 613 | 615 | 609 | 611 | 132,000 | 6,110 |
| 2006-04-13 | 615 | 623 | 611 | 614 | 147,000 | 6,140 |
| 2006-04-12 | 625 | 625 | 615 | 615 | 217,000 | 6,150 |
| 2006-04-11 | 627 | 627 | 617 | 624 | 220,000 | 6,240 |
| 2006-04-10 | 623 | 627 | 620 | 623 | 290,000 | 6,230 |
| 2006-04-07 | 617 | 620 | 614 | 620 | 268,000 | 6,200 |
| 2006-04-06 | 615 | 622 | 612 | 617 | 617,000 | 6,170 |
| 2006-04-05 | 617 | 618 | 609 | 609 | 227,000 | 6,090 |
| 2006-04-04 | 612 | 616 | 610 | 615 | 387,000 | 6,150 |
| 2006-04-03 | 608 | 618 | 608 | 612 | 314,000 | 6,120 |
| 2006-03-31 | 609 | 614 | 605 | 605 | 327,000 | 6,050 |
| 2006-03-30 | 599 | 611 | 598 | 603 | 523,000 | 6,030 |
| 2006-03-29 | 591 | 599 | 591 | 596 | 192,000 | 5,960 |
| 2006-03-28 | 592 | 597 | 588 | 596 | 133,000 | 5,960 |
| 2006-03-27 | 593 | 595 | 589 | 592 | 286,000 | 5,920 |
| 2006-03-24 | 593 | 595 | 588 | 592 | 253,000 | 5,920 |
| 2006-03-23 | 592 | 593 | 586 | 588 | 399,000 | 5,880 |
| 2006-03-22 | 586 | 588 | 582 | 585 | 316,000 | 5,850 |
| 2006-03-20 | 575 | 581 | 573 | 578 | 249,000 | 5,780 |
| 2006-03-17 | 572 | 580 | 570 | 577 | 207,000 | 5,770 |
| 2006-03-16 | 582 | 583 | 572 | 572 | 168,000 | 5,720 |
| 2006-03-15 | 580 | 583 | 572 | 576 | 291,000 | 5,760 |
| 2006-03-14 | 578 | 590 | 574 | 587 | 743,000 | 5,870 |
| 2006-03-13 | 565 | 569 | 560 | 568 | 322,000 | 5,680 |
| 2006-03-10 | 545 | 553 | 544 | 546 | 513,000 | 5,460 |
| 2006-03-09 | 544 | 552 | 544 | 548 | 329,000 | 5,480 |
| 2006-03-08 | 556 | 560 | 543 | 544 | 265,000 | 5,440 |
| 2006-03-07 | 570 | 570 | 552 | 557 | 359,000 | 5,570 |
| 2006-03-06 | 565 | 571 | 560 | 566 | 163,000 | 5,660 |
| 2006-03-03 | 577 | 580 | 563 | 564 | 184,000 | 5,640 |
| 2006-03-02 | 590 | 590 | 579 | 579 | 373,000 | 5,790 |
| 2006-03-01 | 593 | 593 | 581 | 581 | 185,000 | 5,810 |
| 2006-02-28 | 599 | 599 | 575 | 590 | 237,000 | 5,900 |
| 2006-02-27 | 605 | 608 | 597 | 599 | 175,000 | 5,990 |
| 2006-02-24 | 606 | 606 | 596 | 597 | 326,000 | 5,970 |
| 2006-02-23 | 610 | 613 | 605 | 612 | 129,000 | 6,120 |
| 2006-02-22 | 583 | 615 | 583 | 603 | 452,000 | 6,030 |
| 2006-02-21 | 549 | 575 | 549 | 570 | 324,000 | 5,700 |
| 2006-02-20 | 559 | 565 | 557 | 560 | 346,000 | 5,600 |
| 2006-02-17 | 595 | 600 | 585 | 590 | 473,000 | 5,900 |
| 2006-02-16 | 595 | 601 | 591 | 596 | 213,000 | 5,960 |
| 2006-02-15 | 606 | 609 | 590 | 596 | 264,000 | 5,960 |
| 2006-02-14 | 596 | 605 | 593 | 602 | 270,000 | 6,020 |
| 2006-02-13 | 620 | 620 | 601 | 604 | 197,000 | 6,040 |
| 2006-02-10 | 632 | 632 | 615 | 623 | 208,000 | 6,230 |
| 2006-02-09 | 644 | 645 | 628 | 632 | 232,000 | 6,320 |
| 2006-02-08 | 650 | 654 | 634 | 641 | 298,000 | 6,410 |
| 2006-02-07 | 650 | 659 | 645 | 658 | 145,000 | 6,580 |
| 2006-02-06 | 658 | 660 | 647 | 660 | 267,000 | 6,600 |
| 2006-02-03 | 653 | 662 | 653 | 662 | 235,000 | 6,620 |
| 2006-02-02 | 664 | 665 | 657 | 659 | 234,000 | 6,590 |
| 2006-02-01 | 650 | 665 | 650 | 663 | 549,000 | 6,630 |
| 2006-01-31 | 657 | 657 | 648 | 653 | 399,000 | 6,530 |
| 2006-01-30 | 650 | 657 | 648 | 657 | 411,000 | 6,570 |
| 2006-01-27 | 638 | 650 | 638 | 643 | 272,000 | 6,430 |
| 2006-01-26 | 631 | 635 | 625 | 633 | 229,000 | 6,330 |
| 2006-01-25 | 624 | 632 | 620 | 622 | 251,000 | 6,220 |
| 2006-01-24 | 604 | 618 | 604 | 616 | 153,000 | 6,160 |
| 2006-01-23 | 610 | 610 | 599 | 603 | 197,000 | 6,030 |
| 2006-01-20 | 629 | 629 | 613 | 622 | 204,000 | 6,220 |
| 2006-01-19 | 610 | 624 | 600 | 621 | 357,000 | 6,210 |
| 2006-01-18 | 614 | 620 | 583 | 610 | 616,000 | 6,100 |
| 2006-01-17 | 629 | 632 | 619 | 624 | 320,000 | 6,240 |
| 2006-01-16 | 636 | 636 | 628 | 631 | 322,000 | 6,310 |
| 2006-01-13 | 632 | 635 | 631 | 632 | 117,000 | 6,320 |
| 2006-01-12 | 636 | 639 | 631 | 634 | 190,000 | 6,340 |
| 2006-01-11 | 635 | 639 | 627 | 633 | 308,000 | 6,330 |
| 2006-01-10 | 653 | 653 | 638 | 638 | 473,000 | 6,380 |
| 2006-01-06 | 637 | 644 | 634 | 644 | 456,000 | 6,440 |
| 2006-01-05 | 625 | 637 | 624 | 635 | 331,000 | 6,350 |
| 2006-01-04 | 626 | 628 | 623 | 623 | 181,000 | 6,230 |
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
