7236 (株)ティラド の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 734 | 734 | 713 | 717 | 145,000 | 7,170 |
| 2007-12-27 | 748 | 748 | 733 | 737 | 163,000 | 7,370 |
| 2007-12-26 | 735 | 749 | 730 | 748 | 368,000 | 7,480 |
| 2007-12-25 | 745 | 749 | 722 | 734 | 332,000 | 7,340 |
| 2007-12-21 | 703 | 725 | 693 | 725 | 372,000 | 7,250 |
| 2007-12-20 | 722 | 727 | 708 | 710 | 332,000 | 7,100 |
| 2007-12-19 | 744 | 751 | 732 | 732 | 300,000 | 7,320 |
| 2007-12-18 | 722 | 758 | 711 | 743 | 553,000 | 7,430 |
| 2007-12-17 | 756 | 758 | 729 | 732 | 364,000 | 7,320 |
| 2007-12-14 | 753 | 766 | 753 | 755 | 301,000 | 7,550 |
| 2007-12-13 | 776 | 777 | 758 | 763 | 384,000 | 7,630 |
| 2007-12-12 | 744 | 777 | 739 | 775 | 853,000 | 7,750 |
| 2007-12-11 | 736 | 756 | 735 | 747 | 795,000 | 7,470 |
| 2007-12-10 | 728 | 735 | 721 | 735 | 374,000 | 7,350 |
| 2007-12-07 | 729 | 739 | 721 | 723 | 370,000 | 7,230 |
| 2007-12-06 | 732 | 734 | 720 | 726 | 143,000 | 7,260 |
| 2007-12-05 | 703 | 733 | 703 | 730 | 371,000 | 7,300 |
| 2007-12-04 | 729 | 729 | 705 | 713 | 254,000 | 7,130 |
| 2007-12-03 | 732 | 737 | 713 | 725 | 255,000 | 7,250 |
| 2007-11-30 | 714 | 724 | 704 | 722 | 604,000 | 7,220 |
| 2007-11-29 | 711 | 719 | 706 | 713 | 491,000 | 7,130 |
| 2007-11-28 | 697 | 699 | 680 | 684 | 312,000 | 6,840 |
| 2007-11-27 | 660 | 701 | 660 | 697 | 483,000 | 6,970 |
| 2007-11-26 | 696 | 696 | 676 | 687 | 249,000 | 6,870 |
| 2007-11-22 | 670 | 678 | 659 | 666 | 550,000 | 6,660 |
| 2007-11-21 | 674 | 682 | 658 | 660 | 473,000 | 6,600 |
| 2007-11-20 | 673 | 687 | 659 | 684 | 524,000 | 6,840 |
| 2007-11-19 | 706 | 711 | 671 | 686 | 371,000 | 6,860 |
| 2007-11-16 | 717 | 718 | 705 | 716 | 289,000 | 7,160 |
| 2007-11-15 | 745 | 749 | 725 | 732 | 246,000 | 7,320 |
| 2007-11-14 | 737 | 754 | 735 | 749 | 487,000 | 7,490 |
| 2007-11-13 | 716 | 730 | 713 | 722 | 378,000 | 7,220 |
| 2007-11-12 | 716 | 726 | 708 | 716 | 410,000 | 7,160 |
| 2007-11-09 | 734 | 754 | 725 | 736 | 629,000 | 7,360 |
| 2007-11-08 | 701 | 729 | 700 | 728 | 695,000 | 7,280 |
| 2007-11-07 | 708 | 737 | 706 | 721 | 1,517,000 | 7,210 |
| 2007-11-06 | 650 | 720 | 648 | 702 | 1,276,000 | 7,020 |
| 2007-11-05 | 672 | 679 | 656 | 657 | 301,000 | 6,570 |
| 2007-11-02 | 656 | 673 | 653 | 662 | 385,000 | 6,620 |
| 2007-11-01 | 688 | 700 | 682 | 686 | 279,000 | 6,860 |
| 2007-10-31 | 698 | 698 | 683 | 690 | 399,000 | 6,900 |
| 2007-10-30 | 683 | 700 | 682 | 697 | 265,000 | 6,970 |
| 2007-10-29 | 686 | 698 | 673 | 693 | 337,000 | 6,930 |
| 2007-10-26 | 677 | 680 | 672 | 676 | 534,000 | 6,760 |
| 2007-10-25 | 700 | 700 | 672 | 680 | 380,000 | 6,800 |
| 2007-10-24 | 702 | 708 | 699 | 701 | 303,000 | 7,010 |
| 2007-10-23 | 700 | 710 | 696 | 706 | 240,000 | 7,060 |
| 2007-10-22 | 709 | 713 | 698 | 699 | 629,000 | 6,990 |
| 2007-10-19 | 697 | 719 | 697 | 718 | 130,000 | 7,180 |
| 2007-10-18 | 697 | 718 | 696 | 718 | 117,000 | 7,180 |
| 2007-10-17 | 718 | 720 | 701 | 707 | 190,000 | 7,070 |
| 2007-10-16 | 726 | 728 | 718 | 720 | 225,000 | 7,200 |
| 2007-10-15 | 711 | 738 | 710 | 736 | 325,000 | 7,360 |
| 2007-10-12 | 716 | 718 | 695 | 702 | 173,000 | 7,020 |
| 2007-10-11 | 704 | 720 | 698 | 718 | 339,000 | 7,180 |
| 2007-10-10 | 703 | 709 | 702 | 705 | 355,000 | 7,050 |
| 2007-10-09 | 720 | 720 | 699 | 702 | 302,000 | 7,020 |
| 2007-10-05 | 711 | 715 | 707 | 710 | 269,000 | 7,100 |
| 2007-10-04 | 706 | 716 | 699 | 711 | 561,000 | 7,110 |
| 2007-10-03 | 679 | 701 | 678 | 701 | 624,000 | 7,010 |
| 2007-10-02 | 662 | 671 | 654 | 669 | 434,000 | 6,690 |
| 2007-10-01 | 646 | 650 | 637 | 644 | 241,000 | 6,440 |
| 2007-09-28 | 645 | 649 | 641 | 645 | 403,000 | 6,450 |
| 2007-09-27 | 630 | 638 | 630 | 637 | 152,000 | 6,370 |
| 2007-09-26 | 623 | 624 | 611 | 623 | 228,000 | 6,230 |
| 2007-09-25 | 615 | 615 | 598 | 614 | 244,000 | 6,140 |
| 2007-09-21 | 601 | 601 | 584 | 596 | 310,000 | 5,960 |
| 2007-09-20 | 606 | 606 | 591 | 599 | 392,000 | 5,990 |
| 2007-09-19 | 608 | 610 | 598 | 604 | 277,000 | 6,040 |
| 2007-09-18 | 599 | 600 | 585 | 589 | 348,000 | 5,890 |
| 2007-09-14 | 593 | 601 | 588 | 598 | 499,000 | 5,980 |
| 2007-09-13 | 600 | 605 | 596 | 598 | 220,000 | 5,980 |
| 2007-09-12 | 613 | 619 | 600 | 603 | 182,000 | 6,030 |
| 2007-09-11 | 595 | 610 | 593 | 603 | 311,000 | 6,030 |
| 2007-09-10 | 590 | 605 | 590 | 597 | 278,000 | 5,970 |
| 2007-09-07 | 606 | 612 | 603 | 608 | 162,000 | 6,080 |
| 2007-09-06 | 590 | 608 | 587 | 604 | 249,000 | 6,040 |
| 2007-09-05 | 618 | 628 | 594 | 600 | 390,000 | 6,000 |
| 2007-09-04 | 625 | 626 | 609 | 614 | 312,000 | 6,140 |
| 2007-09-03 | 621 | 640 | 618 | 625 | 233,000 | 6,250 |
| 2007-08-31 | 611 | 624 | 603 | 623 | 251,000 | 6,230 |
| 2007-08-30 | 600 | 603 | 588 | 603 | 291,000 | 6,030 |
| 2007-08-29 | 594 | 596 | 583 | 594 | 395,000 | 5,940 |
| 2007-08-28 | 612 | 612 | 600 | 601 | 187,000 | 6,010 |
| 2007-08-27 | 608 | 621 | 601 | 602 | 199,000 | 6,020 |
| 2007-08-24 | 608 | 611 | 596 | 599 | 501,000 | 5,990 |
| 2007-08-23 | 596 | 609 | 596 | 607 | 338,000 | 6,070 |
| 2007-08-22 | 593 | 600 | 584 | 596 | 223,000 | 5,960 |
| 2007-08-21 | 584 | 606 | 583 | 593 | 482,000 | 5,930 |
| 2007-08-20 | 581 | 591 | 572 | 582 | 250,000 | 5,820 |
| 2007-08-17 | 613 | 613 | 552 | 567 | 714,000 | 5,670 |
| 2007-08-16 | 631 | 632 | 600 | 618 | 924,000 | 6,180 |
| 2007-08-15 | 647 | 661 | 638 | 641 | 391,000 | 6,410 |
| 2007-08-14 | 673 | 673 | 645 | 657 | 490,000 | 6,570 |
| 2007-08-13 | 675 | 684 | 658 | 663 | 356,000 | 6,630 |
| 2007-08-10 | 680 | 685 | 657 | 665 | 657,000 | 6,650 |
| 2007-08-09 | 672 | 713 | 651 | 699 | 1,230,000 | 6,990 |
| 2007-08-08 | 688 | 690 | 675 | 678 | 364,000 | 6,780 |
| 2007-08-07 | 695 | 696 | 674 | 677 | 378,000 | 6,770 |
| 2007-08-06 | 674 | 700 | 673 | 691 | 638,000 | 6,910 |
| 2007-08-03 | 708 | 716 | 685 | 690 | 741,000 | 6,900 |
| 2007-08-02 | 733 | 733 | 706 | 713 | 367,000 | 7,130 |
| 2007-08-01 | 724 | 734 | 715 | 716 | 396,000 | 7,160 |
| 2007-07-31 | 750 | 752 | 732 | 741 | 404,000 | 7,410 |
| 2007-07-30 | 733 | 749 | 728 | 747 | 296,000 | 7,470 |
| 2007-07-27 | 708 | 732 | 706 | 730 | 470,000 | 7,300 |
| 2007-07-26 | 751 | 753 | 738 | 738 | 548,000 | 7,380 |
| 2007-07-25 | 757 | 758 | 742 | 754 | 803,000 | 7,540 |
| 2007-07-24 | 778 | 779 | 761 | 777 | 446,000 | 7,770 |
| 2007-07-23 | 780 | 780 | 768 | 778 | 290,000 | 7,780 |
| 2007-07-20 | 767 | 780 | 757 | 780 | 912,000 | 7,800 |
| 2007-07-19 | 792 | 792 | 752 | 757 | 1,036,000 | 7,570 |
| 2007-07-18 | 769 | 794 | 762 | 785 | 898,000 | 7,850 |
| 2007-07-17 | 759 | 781 | 758 | 771 | 446,000 | 7,710 |
| 2007-07-13 | 758 | 765 | 740 | 751 | 520,000 | 7,510 |
| 2007-07-12 | 787 | 796 | 748 | 754 | 1,017,000 | 7,540 |
| 2007-07-11 | 730 | 781 | 727 | 777 | 1,579,000 | 7,770 |
| 2007-07-10 | 733 | 739 | 732 | 736 | 277,000 | 7,360 |
| 2007-07-09 | 734 | 737 | 732 | 735 | 410,000 | 7,350 |
| 2007-07-06 | 728 | 734 | 723 | 729 | 369,000 | 7,290 |
| 2007-07-05 | 729 | 736 | 726 | 729 | 345,000 | 7,290 |
| 2007-07-04 | 728 | 734 | 726 | 729 | 226,000 | 7,290 |
| 2007-07-03 | 731 | 732 | 723 | 727 | 250,000 | 7,270 |
| 2007-07-02 | 724 | 735 | 724 | 733 | 873,000 | 7,330 |
| 2007-06-29 | 728 | 728 | 716 | 723 | 513,000 | 7,230 |
| 2007-06-28 | 716 | 723 | 704 | 722 | 383,000 | 7,220 |
| 2007-06-27 | 726 | 726 | 709 | 713 | 520,000 | 7,130 |
| 2007-06-26 | 718 | 729 | 712 | 728 | 424,000 | 7,280 |
| 2007-06-25 | 726 | 743 | 718 | 728 | 1,249,000 | 7,280 |
| 2007-06-22 | 698 | 713 | 698 | 713 | 474,000 | 7,130 |
| 2007-06-21 | 698 | 701 | 688 | 698 | 438,000 | 6,980 |
| 2007-06-20 | 700 | 715 | 698 | 706 | 984,000 | 7,060 |
| 2007-06-19 | 680 | 698 | 678 | 697 | 910,000 | 6,970 |
| 2007-06-18 | 675 | 677 | 672 | 677 | 207,000 | 6,770 |
| 2007-06-15 | 671 | 674 | 665 | 673 | 287,000 | 6,730 |
| 2007-06-14 | 667 | 669 | 660 | 666 | 370,000 | 6,660 |
| 2007-06-13 | 662 | 664 | 651 | 664 | 365,000 | 6,640 |
| 2007-06-12 | 665 | 665 | 656 | 661 | 297,000 | 6,610 |
| 2007-06-11 | 659 | 661 | 655 | 659 | 405,000 | 6,590 |
| 2007-06-08 | 660 | 664 | 648 | 649 | 523,000 | 6,490 |
| 2007-06-07 | 645 | 663 | 640 | 660 | 620,000 | 6,600 |
| 2007-06-06 | 640 | 645 | 630 | 644 | 354,000 | 6,440 |
| 2007-06-05 | 642 | 646 | 631 | 643 | 506,000 | 6,430 |
| 2007-06-04 | 648 | 657 | 636 | 643 | 438,000 | 6,430 |
| 2007-06-01 | 656 | 657 | 638 | 649 | 518,000 | 6,490 |
| 2007-05-31 | 660 | 665 | 651 | 659 | 691,000 | 6,590 |
| 2007-05-30 | 648 | 662 | 642 | 660 | 975,000 | 6,600 |
| 2007-05-29 | 631 | 649 | 629 | 645 | 395,000 | 6,450 |
| 2007-05-28 | 630 | 649 | 629 | 641 | 548,000 | 6,410 |
| 2007-05-25 | 625 | 630 | 614 | 628 | 233,000 | 6,280 |
| 2007-05-24 | 624 | 630 | 623 | 628 | 210,000 | 6,280 |
| 2007-05-23 | 617 | 627 | 611 | 627 | 335,000 | 6,270 |
| 2007-05-22 | 620 | 621 | 605 | 616 | 380,000 | 6,160 |
| 2007-05-21 | 610 | 623 | 610 | 620 | 371,000 | 6,200 |
| 2007-05-18 | 597 | 609 | 596 | 608 | 597,000 | 6,080 |
| 2007-05-17 | 590 | 596 | 586 | 596 | 279,000 | 5,960 |
| 2007-05-16 | 585 | 592 | 581 | 591 | 416,000 | 5,910 |
| 2007-05-15 | 575 | 594 | 574 | 589 | 767,000 | 5,890 |
| 2007-05-14 | 549 | 555 | 543 | 547 | 182,000 | 5,470 |
| 2007-05-11 | 547 | 551 | 540 | 546 | 136,000 | 5,460 |
| 2007-05-10 | 549 | 555 | 545 | 554 | 186,000 | 5,540 |
| 2007-05-09 | 552 | 562 | 552 | 553 | 192,000 | 5,530 |
| 2007-05-08 | 571 | 571 | 560 | 562 | 105,000 | 5,620 |
| 2007-05-07 | 569 | 570 | 561 | 569 | 71,000 | 5,690 |
| 2007-05-02 | 570 | 575 | 553 | 565 | 242,000 | 5,650 |
| 2007-05-01 | 587 | 588 | 579 | 580 | 79,000 | 5,800 |
| 2007-04-27 | 579 | 588 | 579 | 587 | 126,000 | 5,870 |
| 2007-04-26 | 577 | 582 | 575 | 579 | 131,000 | 5,790 |
| 2007-04-25 | 578 | 578 | 561 | 571 | 147,000 | 5,710 |
| 2007-04-24 | 574 | 579 | 569 | 577 | 86,000 | 5,770 |
| 2007-04-23 | 566 | 574 | 565 | 574 | 195,000 | 5,740 |
| 2007-04-20 | 567 | 572 | 566 | 571 | 188,000 | 5,710 |
| 2007-04-19 | 575 | 575 | 563 | 573 | 196,000 | 5,730 |
| 2007-04-18 | 563 | 581 | 555 | 580 | 481,000 | 5,800 |
| 2007-04-17 | 574 | 585 | 571 | 583 | 352,000 | 5,830 |
| 2007-04-16 | 571 | 577 | 571 | 574 | 221,000 | 5,740 |
| 2007-04-13 | 570 | 570 | 561 | 563 | 217,000 | 5,630 |
| 2007-04-12 | 557 | 573 | 545 | 573 | 212,000 | 5,730 |
| 2007-04-11 | 551 | 562 | 550 | 562 | 156,000 | 5,620 |
| 2007-04-10 | 550 | 557 | 546 | 552 | 241,000 | 5,520 |
| 2007-04-09 | 548 | 560 | 548 | 560 | 140,000 | 5,600 |
| 2007-04-06 | 539 | 547 | 539 | 544 | 89,000 | 5,440 |
| 2007-04-05 | 544 | 544 | 539 | 540 | 174,000 | 5,400 |
| 2007-04-04 | 540 | 543 | 535 | 542 | 182,000 | 5,420 |
| 2007-04-03 | 518 | 527 | 518 | 522 | 95,000 | 5,220 |
| 2007-04-02 | 525 | 531 | 521 | 523 | 156,000 | 5,230 |
| 2007-03-30 | 537 | 544 | 528 | 538 | 127,000 | 5,380 |
| 2007-03-29 | 529 | 537 | 523 | 537 | 177,000 | 5,370 |
| 2007-03-28 | 538 | 540 | 531 | 534 | 224,000 | 5,340 |
| 2007-03-27 | 535 | 542 | 532 | 537 | 197,000 | 5,370 |
| 2007-03-26 | 561 | 561 | 547 | 550 | 125,000 | 5,500 |
| 2007-03-23 | 548 | 552 | 539 | 544 | 201,000 | 5,440 |
| 2007-03-22 | 530 | 549 | 526 | 539 | 213,000 | 5,390 |
| 2007-03-20 | 526 | 531 | 523 | 524 | 341,000 | 5,240 |
| 2007-03-19 | 524 | 531 | 523 | 525 | 216,000 | 5,250 |
| 2007-03-16 | 529 | 529 | 518 | 521 | 153,000 | 5,210 |
| 2007-03-15 | 522 | 532 | 522 | 530 | 330,000 | 5,300 |
| 2007-03-14 | 530 | 531 | 518 | 519 | 311,000 | 5,190 |
| 2007-03-13 | 546 | 552 | 545 | 550 | 116,000 | 5,500 |
| 2007-03-12 | 544 | 554 | 544 | 551 | 246,000 | 5,510 |
| 2007-03-09 | 551 | 553 | 545 | 552 | 216,000 | 5,520 |
| 2007-03-08 | 547 | 554 | 542 | 552 | 228,000 | 5,520 |
| 2007-03-07 | 559 | 560 | 543 | 548 | 257,000 | 5,480 |
| 2007-03-06 | 520 | 551 | 510 | 549 | 265,000 | 5,490 |
| 2007-03-05 | 544 | 550 | 539 | 540 | 203,000 | 5,400 |
| 2007-03-02 | 567 | 572 | 554 | 564 | 201,000 | 5,640 |
| 2007-03-01 | 555 | 574 | 555 | 564 | 316,000 | 5,640 |
| 2007-02-28 | 541 | 560 | 535 | 554 | 358,000 | 5,540 |
| 2007-02-27 | 570 | 574 | 565 | 571 | 212,000 | 5,710 |
| 2007-02-26 | 587 | 587 | 579 | 583 | 92,000 | 5,830 |
| 2007-02-23 | 586 | 589 | 577 | 587 | 130,000 | 5,870 |
| 2007-02-22 | 599 | 599 | 576 | 586 | 203,000 | 5,860 |
| 2007-02-21 | 595 | 598 | 592 | 598 | 234,000 | 5,980 |
| 2007-02-20 | 591 | 594 | 588 | 594 | 206,000 | 5,940 |
| 2007-02-19 | 595 | 595 | 580 | 589 | 208,000 | 5,890 |
| 2007-02-16 | 584 | 590 | 580 | 589 | 193,000 | 5,890 |
| 2007-02-15 | 585 | 585 | 578 | 583 | 211,000 | 5,830 |
| 2007-02-14 | 578 | 580 | 571 | 580 | 154,000 | 5,800 |
| 2007-02-13 | 567 | 577 | 560 | 576 | 222,000 | 5,760 |
| 2007-02-09 | 554 | 569 | 550 | 569 | 284,000 | 5,690 |
| 2007-02-08 | 555 | 556 | 548 | 553 | 345,000 | 5,530 |
| 2007-02-07 | 549 | 559 | 541 | 553 | 384,000 | 5,530 |
| 2007-02-06 | 545 | 553 | 539 | 540 | 283,000 | 5,400 |
| 2007-02-05 | 550 | 552 | 538 | 538 | 230,000 | 5,380 |
| 2007-02-02 | 554 | 554 | 543 | 549 | 226,000 | 5,490 |
| 2007-02-01 | 552 | 561 | 547 | 554 | 318,000 | 5,540 |
| 2007-01-31 | 555 | 557 | 551 | 551 | 219,000 | 5,510 |
| 2007-01-30 | 561 | 566 | 555 | 555 | 187,000 | 5,550 |
| 2007-01-29 | 565 | 565 | 558 | 561 | 185,000 | 5,610 |
| 2007-01-26 | 559 | 564 | 553 | 561 | 295,000 | 5,610 |
| 2007-01-25 | 575 | 576 | 558 | 558 | 316,000 | 5,580 |
| 2007-01-24 | 573 | 578 | 573 | 574 | 177,000 | 5,740 |
| 2007-01-23 | 580 | 581 | 571 | 573 | 259,000 | 5,730 |
| 2007-01-22 | 592 | 592 | 573 | 577 | 398,000 | 5,770 |
| 2007-01-19 | 594 | 595 | 588 | 591 | 244,000 | 5,910 |
| 2007-01-18 | 596 | 599 | 591 | 594 | 209,000 | 5,940 |
| 2007-01-17 | 592 | 600 | 589 | 595 | 418,000 | 5,950 |
| 2007-01-16 | 582 | 592 | 581 | 592 | 270,000 | 5,920 |
| 2007-01-15 | 593 | 596 | 583 | 587 | 236,000 | 5,870 |
| 2007-01-12 | 594 | 598 | 591 | 594 | 159,000 | 5,940 |
| 2007-01-11 | 581 | 595 | 581 | 587 | 137,000 | 5,870 |
| 2007-01-10 | 597 | 597 | 578 | 586 | 175,000 | 5,860 |
| 2007-01-09 | 570 | 595 | 570 | 592 | 304,000 | 5,920 |
| 2007-01-05 | 567 | 576 | 567 | 574 | 197,000 | 5,740 |
| 2007-01-04 | 583 | 583 | 546 | 576 | 113,000 | 5,760 |
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
