7236 (株)ティラド の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 154 | 154 | 149 | 151 | 62,000 | 1,510 |
| 2008-12-29 | 153 | 159 | 146 | 152 | 392,000 | 1,520 |
| 2008-12-26 | 145 | 145 | 141 | 145 | 71,000 | 1,450 |
| 2008-12-25 | 147 | 147 | 136 | 140 | 97,000 | 1,400 |
| 2008-12-24 | 139 | 140 | 133 | 135 | 107,000 | 1,350 |
| 2008-12-22 | 129 | 137 | 129 | 137 | 127,000 | 1,370 |
| 2008-12-19 | 135 | 138 | 128 | 129 | 204,000 | 1,290 |
| 2008-12-18 | 140 | 142 | 136 | 136 | 291,000 | 1,360 |
| 2008-12-17 | 149 | 149 | 139 | 143 | 314,000 | 1,430 |
| 2008-12-16 | 151 | 151 | 147 | 148 | 127,000 | 1,480 |
| 2008-12-15 | 145 | 152 | 145 | 151 | 173,000 | 1,510 |
| 2008-12-12 | 151 | 151 | 143 | 144 | 292,000 | 1,440 |
| 2008-12-11 | 146 | 151 | 143 | 151 | 163,000 | 1,510 |
| 2008-12-10 | 137 | 149 | 137 | 148 | 254,000 | 1,480 |
| 2008-12-09 | 149 | 150 | 141 | 142 | 119,000 | 1,420 |
| 2008-12-08 | 139 | 150 | 138 | 147 | 122,000 | 1,470 |
| 2008-12-05 | 146 | 149 | 136 | 141 | 314,000 | 1,410 |
| 2008-12-04 | 153 | 154 | 147 | 149 | 182,000 | 1,490 |
| 2008-12-03 | 158 | 159 | 152 | 156 | 199,000 | 1,560 |
| 2008-12-02 | 161 | 162 | 155 | 157 | 204,000 | 1,570 |
| 2008-12-01 | 174 | 176 | 168 | 169 | 162,000 | 1,690 |
| 2008-11-28 | 176 | 179 | 171 | 179 | 155,000 | 1,790 |
| 2008-11-27 | 180 | 180 | 169 | 171 | 125,000 | 1,710 |
| 2008-11-26 | 177 | 178 | 171 | 173 | 132,000 | 1,730 |
| 2008-11-25 | 180 | 185 | 168 | 176 | 270,000 | 1,760 |
| 2008-11-21 | 153 | 164 | 150 | 163 | 249,000 | 1,630 |
| 2008-11-20 | 172 | 172 | 164 | 164 | 176,000 | 1,640 |
| 2008-11-19 | 175 | 177 | 170 | 172 | 150,000 | 1,720 |
| 2008-11-18 | 175 | 177 | 170 | 170 | 248,000 | 1,700 |
| 2008-11-17 | 172 | 186 | 168 | 180 | 443,000 | 1,800 |
| 2008-11-14 | 188 | 188 | 173 | 176 | 337,000 | 1,760 |
| 2008-11-13 | 173 | 182 | 171 | 178 | 494,000 | 1,780 |
| 2008-11-12 | 181 | 186 | 172 | 173 | 711,000 | 1,730 |
| 2008-11-11 | 183 | 186 | 179 | 181 | 836,000 | 1,810 |
| 2008-11-10 | 193 | 200 | 175 | 178 | 1,522,000 | 1,780 |
| 2008-11-07 | 192 | 205 | 190 | 191 | 1,603,000 | 1,910 |
| 2008-11-06 | 195 | 195 | 190 | 192 | 746,000 | 1,920 |
| 2008-11-05 | 199 | 210 | 194 | 198 | 996,000 | 1,980 |
| 2008-11-04 | 184 | 189 | 181 | 188 | 445,000 | 1,880 |
| 2008-10-31 | 188 | 192 | 174 | 176 | 1,058,000 | 1,760 |
| 2008-10-30 | 168 | 183 | 168 | 183 | 762,000 | 1,830 |
| 2008-10-29 | 170 | 178 | 163 | 168 | 708,000 | 1,680 |
| 2008-10-28 | 151 | 165 | 146 | 163 | 737,000 | 1,630 |
| 2008-10-27 | 163 | 166 | 145 | 146 | 689,000 | 1,460 |
| 2008-10-24 | 166 | 166 | 152 | 158 | 701,000 | 1,580 |
| 2008-10-23 | 170 | 172 | 153 | 167 | 753,000 | 1,670 |
| 2008-10-22 | 179 | 183 | 172 | 174 | 529,000 | 1,740 |
| 2008-10-21 | 185 | 189 | 175 | 179 | 1,139,000 | 1,790 |
| 2008-10-20 | 175 | 186 | 172 | 182 | 1,590,000 | 1,820 |
| 2008-10-17 | 195 | 198 | 166 | 178 | 2,140,000 | 1,780 |
| 2008-10-16 | 210 | 231 | 207 | 215 | 948,000 | 2,150 |
| 2008-10-15 | 244 | 245 | 227 | 239 | 902,000 | 2,390 |
| 2008-10-14 | 247 | 254 | 225 | 254 | 919,000 | 2,540 |
| 2008-10-10 | 199 | 209 | 189 | 202 | 674,000 | 2,020 |
| 2008-10-09 | 213 | 236 | 199 | 222 | 1,686,000 | 2,220 |
| 2008-10-08 | 261 | 261 | 222 | 228 | 628,000 | 2,280 |
| 2008-10-07 | 265 | 279 | 260 | 275 | 502,000 | 2,750 |
| 2008-10-06 | 331 | 331 | 291 | 295 | 603,000 | 2,950 |
| 2008-10-03 | 375 | 377 | 325 | 351 | 707,000 | 3,510 |
| 2008-10-02 | 452 | 452 | 401 | 403 | 247,000 | 4,030 |
| 2008-10-01 | 485 | 485 | 460 | 462 | 193,000 | 4,620 |
| 2008-09-30 | 480 | 483 | 476 | 483 | 150,000 | 4,830 |
| 2008-09-29 | 500 | 520 | 490 | 491 | 146,000 | 4,910 |
| 2008-09-26 | 523 | 524 | 501 | 501 | 161,000 | 5,010 |
| 2008-09-25 | 530 | 530 | 525 | 526 | 158,000 | 5,260 |
| 2008-09-24 | 511 | 542 | 501 | 542 | 344,000 | 5,420 |
| 2008-09-22 | 516 | 529 | 496 | 496 | 296,000 | 4,960 |
| 2008-09-19 | 495 | 526 | 495 | 510 | 447,000 | 5,100 |
| 2008-09-18 | 479 | 504 | 479 | 499 | 269,000 | 4,990 |
| 2008-09-17 | 528 | 549 | 484 | 494 | 395,000 | 4,940 |
| 2008-09-16 | 470 | 507 | 469 | 507 | 248,000 | 5,070 |
| 2008-09-12 | 505 | 505 | 484 | 495 | 123,000 | 4,950 |
| 2008-09-11 | 503 | 507 | 501 | 501 | 103,000 | 5,010 |
| 2008-09-10 | 483 | 509 | 483 | 502 | 163,000 | 5,020 |
| 2008-09-09 | 485 | 495 | 484 | 488 | 123,000 | 4,880 |
| 2008-09-08 | 483 | 501 | 481 | 499 | 123,000 | 4,990 |
| 2008-09-05 | 493 | 495 | 483 | 488 | 158,000 | 4,880 |
| 2008-09-04 | 510 | 510 | 494 | 494 | 116,000 | 4,940 |
| 2008-09-03 | 510 | 510 | 500 | 509 | 220,000 | 5,090 |
| 2008-09-02 | 502 | 513 | 495 | 496 | 211,000 | 4,960 |
| 2008-09-01 | 537 | 537 | 515 | 515 | 124,000 | 5,150 |
| 2008-08-29 | 518 | 540 | 518 | 540 | 474,000 | 5,400 |
| 2008-08-28 | 502 | 508 | 498 | 508 | 131,000 | 5,080 |
| 2008-08-27 | 501 | 501 | 491 | 495 | 60,000 | 4,950 |
| 2008-08-26 | 482 | 499 | 480 | 497 | 104,000 | 4,970 |
| 2008-08-25 | 492 | 503 | 492 | 496 | 115,000 | 4,960 |
| 2008-08-22 | 483 | 483 | 478 | 482 | 123,000 | 4,820 |
| 2008-08-21 | 493 | 498 | 487 | 488 | 118,000 | 4,880 |
| 2008-08-20 | 490 | 493 | 483 | 492 | 191,000 | 4,920 |
| 2008-08-19 | 509 | 512 | 495 | 500 | 212,000 | 5,000 |
| 2008-08-18 | 503 | 512 | 502 | 507 | 118,000 | 5,070 |
| 2008-08-15 | 489 | 502 | 489 | 502 | 167,000 | 5,020 |
| 2008-08-14 | 490 | 498 | 488 | 495 | 350,000 | 4,950 |
| 2008-08-13 | 504 | 505 | 496 | 500 | 385,000 | 5,000 |
| 2008-08-12 | 525 | 526 | 514 | 514 | 126,000 | 5,140 |
| 2008-08-11 | 515 | 530 | 515 | 526 | 157,000 | 5,260 |
| 2008-08-08 | 517 | 518 | 510 | 512 | 493,000 | 5,120 |
| 2008-08-07 | 528 | 528 | 517 | 523 | 201,000 | 5,230 |
| 2008-08-06 | 531 | 532 | 526 | 529 | 271,000 | 5,290 |
| 2008-08-05 | 517 | 529 | 517 | 524 | 227,000 | 5,240 |
| 2008-08-04 | 526 | 529 | 517 | 519 | 285,000 | 5,190 |
| 2008-08-01 | 536 | 537 | 528 | 532 | 268,000 | 5,320 |
| 2008-07-31 | 548 | 548 | 530 | 543 | 262,000 | 5,430 |
| 2008-07-30 | 550 | 558 | 545 | 548 | 115,000 | 5,480 |
| 2008-07-29 | 550 | 551 | 541 | 549 | 159,000 | 5,490 |
| 2008-07-28 | 567 | 567 | 556 | 557 | 96,000 | 5,570 |
| 2008-07-25 | 568 | 568 | 555 | 557 | 199,000 | 5,570 |
| 2008-07-24 | 563 | 566 | 559 | 564 | 257,000 | 5,640 |
| 2008-07-23 | 562 | 566 | 557 | 560 | 360,000 | 5,600 |
| 2008-07-22 | 552 | 564 | 549 | 563 | 197,000 | 5,630 |
| 2008-07-18 | 561 | 562 | 555 | 558 | 119,000 | 5,580 |
| 2008-07-17 | 557 | 562 | 557 | 561 | 104,000 | 5,610 |
| 2008-07-16 | 553 | 557 | 546 | 553 | 262,000 | 5,530 |
| 2008-07-15 | 556 | 558 | 552 | 555 | 155,000 | 5,550 |
| 2008-07-14 | 552 | 568 | 552 | 563 | 212,000 | 5,630 |
| 2008-07-11 | 566 | 568 | 552 | 562 | 325,000 | 5,620 |
| 2008-07-10 | 553 | 569 | 553 | 562 | 313,000 | 5,620 |
| 2008-07-09 | 563 | 566 | 560 | 563 | 226,000 | 5,630 |
| 2008-07-08 | 559 | 563 | 554 | 557 | 268,000 | 5,570 |
| 2008-07-07 | 542 | 564 | 541 | 562 | 165,000 | 5,620 |
| 2008-07-04 | 548 | 556 | 545 | 552 | 220,000 | 5,520 |
| 2008-07-03 | 555 | 559 | 547 | 557 | 249,000 | 5,570 |
| 2008-07-02 | 555 | 568 | 549 | 567 | 584,000 | 5,670 |
| 2008-07-01 | 553 | 561 | 553 | 557 | 772,000 | 5,570 |
| 2008-06-30 | 540 | 554 | 536 | 552 | 800,000 | 5,520 |
| 2008-06-27 | 521 | 530 | 511 | 530 | 378,000 | 5,300 |
| 2008-06-26 | 532 | 535 | 530 | 531 | 237,000 | 5,310 |
| 2008-06-25 | 528 | 532 | 517 | 531 | 381,000 | 5,310 |
| 2008-06-24 | 510 | 524 | 508 | 523 | 271,000 | 5,230 |
| 2008-06-23 | 502 | 515 | 500 | 513 | 297,000 | 5,130 |
| 2008-06-20 | 507 | 511 | 496 | 506 | 246,000 | 5,060 |
| 2008-06-19 | 513 | 517 | 505 | 507 | 342,000 | 5,070 |
| 2008-06-18 | 522 | 531 | 518 | 523 | 176,000 | 5,230 |
| 2008-06-17 | 535 | 535 | 525 | 525 | 170,000 | 5,250 |
| 2008-06-16 | 539 | 539 | 530 | 534 | 327,000 | 5,340 |
| 2008-06-13 | 535 | 535 | 519 | 524 | 451,000 | 5,240 |
| 2008-06-12 | 521 | 521 | 511 | 515 | 322,000 | 5,150 |
| 2008-06-11 | 513 | 521 | 510 | 521 | 239,000 | 5,210 |
| 2008-06-10 | 517 | 520 | 511 | 512 | 213,000 | 5,120 |
| 2008-06-09 | 522 | 522 | 511 | 512 | 329,000 | 5,120 |
| 2008-06-06 | 538 | 539 | 529 | 529 | 253,000 | 5,290 |
| 2008-06-05 | 522 | 529 | 520 | 528 | 377,000 | 5,280 |
| 2008-06-04 | 511 | 522 | 510 | 520 | 258,000 | 5,200 |
| 2008-06-03 | 513 | 513 | 509 | 509 | 272,000 | 5,090 |
| 2008-06-02 | 515 | 516 | 508 | 515 | 372,000 | 5,150 |
| 2008-05-30 | 489 | 505 | 489 | 504 | 310,000 | 5,040 |
| 2008-05-29 | 473 | 487 | 473 | 484 | 312,000 | 4,840 |
| 2008-05-28 | 489 | 490 | 468 | 468 | 621,000 | 4,680 |
| 2008-05-27 | 493 | 496 | 479 | 482 | 596,000 | 4,820 |
| 2008-05-26 | 509 | 509 | 497 | 499 | 298,000 | 4,990 |
| 2008-05-23 | 510 | 524 | 505 | 506 | 337,000 | 5,060 |
| 2008-05-22 | 505 | 511 | 499 | 511 | 270,000 | 5,110 |
| 2008-05-21 | 510 | 513 | 507 | 509 | 268,000 | 5,090 |
| 2008-05-20 | 515 | 521 | 513 | 515 | 246,000 | 5,150 |
| 2008-05-19 | 520 | 522 | 510 | 519 | 225,000 | 5,190 |
| 2008-05-16 | 531 | 536 | 520 | 523 | 412,000 | 5,230 |
| 2008-05-15 | 559 | 559 | 525 | 530 | 922,000 | 5,300 |
| 2008-05-14 | 555 | 561 | 553 | 561 | 268,000 | 5,610 |
| 2008-05-13 | 546 | 550 | 543 | 546 | 171,000 | 5,460 |
| 2008-05-12 | 547 | 552 | 545 | 546 | 159,000 | 5,460 |
| 2008-05-09 | 555 | 555 | 545 | 546 | 131,000 | 5,460 |
| 2008-05-08 | 558 | 559 | 554 | 555 | 150,000 | 5,550 |
| 2008-05-07 | 573 | 574 | 554 | 557 | 216,000 | 5,570 |
| 2008-05-02 | 562 | 566 | 554 | 563 | 112,000 | 5,630 |
| 2008-05-01 | 559 | 562 | 551 | 554 | 142,000 | 5,540 |
| 2008-04-30 | 550 | 563 | 546 | 558 | 406,000 | 5,580 |
| 2008-04-28 | 541 | 550 | 537 | 545 | 425,000 | 5,450 |
| 2008-04-25 | 543 | 543 | 534 | 536 | 359,000 | 5,360 |
| 2008-04-24 | 540 | 540 | 529 | 529 | 242,000 | 5,290 |
| 2008-04-23 | 540 | 541 | 532 | 533 | 84,000 | 5,330 |
| 2008-04-22 | 549 | 549 | 536 | 537 | 170,000 | 5,370 |
| 2008-04-21 | 550 | 555 | 546 | 553 | 252,000 | 5,530 |
| 2008-04-18 | 543 | 554 | 532 | 542 | 229,000 | 5,420 |
| 2008-04-17 | 530 | 544 | 528 | 540 | 229,000 | 5,400 |
| 2008-04-16 | 528 | 528 | 519 | 525 | 129,000 | 5,250 |
| 2008-04-15 | 528 | 531 | 516 | 525 | 347,000 | 5,250 |
| 2008-04-14 | 535 | 535 | 525 | 531 | 379,000 | 5,310 |
| 2008-04-11 | 507 | 528 | 507 | 528 | 183,000 | 5,280 |
| 2008-04-10 | 512 | 517 | 499 | 504 | 355,000 | 5,040 |
| 2008-04-09 | 518 | 521 | 500 | 508 | 329,000 | 5,080 |
| 2008-04-08 | 526 | 527 | 513 | 517 | 275,000 | 5,170 |
| 2008-04-07 | 530 | 530 | 525 | 526 | 142,000 | 5,260 |
| 2008-04-04 | 526 | 530 | 520 | 523 | 277,000 | 5,230 |
| 2008-04-03 | 531 | 531 | 525 | 530 | 244,000 | 5,300 |
| 2008-04-02 | 523 | 531 | 517 | 525 | 195,000 | 5,250 |
| 2008-04-01 | 513 | 522 | 510 | 512 | 224,000 | 5,120 |
| 2008-03-31 | 528 | 528 | 512 | 518 | 250,000 | 5,180 |
| 2008-03-28 | 518 | 524 | 512 | 524 | 164,000 | 5,240 |
| 2008-03-27 | 522 | 527 | 503 | 508 | 420,000 | 5,080 |
| 2008-03-26 | 526 | 533 | 522 | 525 | 307,000 | 5,250 |
| 2008-03-25 | 510 | 525 | 506 | 521 | 378,000 | 5,210 |
| 2008-03-24 | 508 | 508 | 501 | 504 | 229,000 | 5,040 |
| 2008-03-21 | 486 | 510 | 486 | 510 | 272,000 | 5,100 |
| 2008-03-19 | 494 | 504 | 486 | 501 | 275,000 | 5,010 |
| 2008-03-18 | 485 | 490 | 466 | 474 | 472,000 | 4,740 |
| 2008-03-17 | 482 | 486 | 467 | 480 | 527,000 | 4,800 |
| 2008-03-14 | 515 | 517 | 494 | 497 | 606,000 | 4,970 |
| 2008-03-13 | 549 | 551 | 527 | 535 | 582,000 | 5,350 |
| 2008-03-12 | 562 | 571 | 557 | 559 | 211,000 | 5,590 |
| 2008-03-11 | 525 | 549 | 524 | 548 | 232,000 | 5,480 |
| 2008-03-10 | 542 | 551 | 525 | 534 | 312,000 | 5,340 |
| 2008-03-07 | 545 | 557 | 545 | 552 | 264,000 | 5,520 |
| 2008-03-06 | 555 | 569 | 555 | 563 | 232,000 | 5,630 |
| 2008-03-05 | 555 | 556 | 551 | 551 | 171,000 | 5,510 |
| 2008-03-04 | 570 | 579 | 558 | 562 | 374,000 | 5,620 |
| 2008-03-03 | 581 | 581 | 567 | 570 | 498,000 | 5,700 |
| 2008-02-29 | 606 | 607 | 597 | 602 | 166,000 | 6,020 |
| 2008-02-28 | 615 | 615 | 607 | 611 | 145,000 | 6,110 |
| 2008-02-27 | 620 | 625 | 608 | 614 | 313,000 | 6,140 |
| 2008-02-26 | 626 | 631 | 609 | 611 | 191,000 | 6,110 |
| 2008-02-25 | 630 | 633 | 615 | 621 | 241,000 | 6,210 |
| 2008-02-22 | 607 | 613 | 602 | 610 | 132,000 | 6,100 |
| 2008-02-21 | 613 | 622 | 603 | 615 | 277,000 | 6,150 |
| 2008-02-20 | 632 | 635 | 607 | 609 | 349,000 | 6,090 |
| 2008-02-19 | 636 | 640 | 622 | 632 | 228,000 | 6,320 |
| 2008-02-18 | 630 | 645 | 629 | 634 | 334,000 | 6,340 |
| 2008-02-15 | 615 | 629 | 604 | 627 | 341,000 | 6,270 |
| 2008-02-14 | 606 | 617 | 603 | 613 | 341,000 | 6,130 |
| 2008-02-13 | 600 | 619 | 594 | 596 | 278,000 | 5,960 |
| 2008-02-12 | 602 | 605 | 596 | 597 | 271,000 | 5,970 |
| 2008-02-08 | 601 | 613 | 594 | 601 | 384,000 | 6,010 |
| 2008-02-07 | 608 | 616 | 596 | 611 | 278,000 | 6,110 |
| 2008-02-06 | 621 | 621 | 608 | 608 | 511,000 | 6,080 |
| 2008-02-05 | 663 | 663 | 635 | 638 | 633,000 | 6,380 |
| 2008-02-04 | 660 | 679 | 657 | 666 | 290,000 | 6,660 |
| 2008-02-01 | 651 | 665 | 635 | 653 | 291,000 | 6,530 |
| 2008-01-31 | 602 | 653 | 602 | 648 | 425,000 | 6,480 |
| 2008-01-30 | 616 | 625 | 604 | 609 | 284,000 | 6,090 |
| 2008-01-29 | 626 | 626 | 599 | 621 | 266,000 | 6,210 |
| 2008-01-28 | 629 | 636 | 601 | 605 | 278,000 | 6,050 |
| 2008-01-25 | 623 | 637 | 618 | 637 | 260,000 | 6,370 |
| 2008-01-24 | 580 | 609 | 578 | 599 | 342,000 | 5,990 |
| 2008-01-23 | 573 | 595 | 561 | 575 | 462,000 | 5,750 |
| 2008-01-22 | 568 | 582 | 560 | 563 | 390,000 | 5,630 |
| 2008-01-21 | 612 | 615 | 583 | 587 | 424,000 | 5,870 |
| 2008-01-18 | 565 | 617 | 565 | 611 | 571,000 | 6,110 |
| 2008-01-17 | 585 | 598 | 576 | 594 | 692,000 | 5,940 |
| 2008-01-16 | 598 | 608 | 581 | 584 | 551,000 | 5,840 |
| 2008-01-15 | 641 | 646 | 621 | 624 | 506,000 | 6,240 |
| 2008-01-11 | 670 | 670 | 647 | 650 | 238,000 | 6,500 |
| 2008-01-10 | 681 | 693 | 666 | 670 | 407,000 | 6,700 |
| 2008-01-09 | 653 | 681 | 653 | 679 | 298,000 | 6,790 |
| 2008-01-08 | 677 | 677 | 668 | 673 | 264,000 | 6,730 |
| 2008-01-07 | 685 | 691 | 680 | 685 | 325,000 | 6,850 |
| 2008-01-04 | 703 | 705 | 685 | 693 | 294,000 | 6,930 |
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
