7236 (株)ティラド の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30196196192196144,0001,960
2009-12-29201202196198162,0001,980
2009-12-28201204199200177,0002,000
2009-12-25199203199201140,0002,010
2009-12-24203204199202115,0002,020
2009-12-22203203199200123,0002,000
2009-12-2119719919719832,0001,980
2009-12-1819720019619989,0001,990
2009-12-17200202198201132,0002,010
2009-12-1620320519920071,0002,000
2009-12-1520220420120452,0002,040
2009-12-1420520620320471,0002,040
2009-12-11207207201206148,0002,060
2009-12-10204204195197100,0001,970
2009-12-09205205199202129,0002,020
2009-12-08205211204207103,0002,070
2009-12-0720721120520784,0002,070
2009-12-04205206199206126,0002,060
2009-12-03192203191203192,0002,030
2009-12-02190195186191270,0001,910
2009-12-01190197190197123,0001,970
2009-11-30190194188188197,0001,880
2009-11-27191196185185277,0001,850
2009-11-2620020219819956,0001,990
2009-11-2520520520120199,0002,010
2009-11-24201210199200110,0002,000
2009-11-2019619819519667,0001,960
2009-11-1919820019319559,0001,950
2009-11-18192204192198243,0001,980
2009-11-17203203193194124,0001,940
2009-11-16212212197203187,0002,030
2009-11-13212218211211183,0002,110
2009-11-1223223222522592,0002,250
2009-11-1123023322822974,0002,290
2009-11-10230236229233106,0002,330
2009-11-09230237230234106,0002,340
2009-11-0623923923223285,0002,320
2009-11-05243243235240103,0002,400
2009-11-0423824223623987,0002,390
2009-11-0223824423723866,0002,380
2009-10-30237249233247186,0002,470
2009-10-29229241229236228,0002,360
2009-10-28257257244244184,0002,440
2009-10-27259259250257203,0002,570
2009-10-26248260248254222,0002,540
2009-10-23240247240247115,0002,470
2009-10-22236244236243124,0002,430
2009-10-21240242235239111,0002,390
2009-10-20244247235238135,0002,380
2009-10-1923323823223756,0002,370
2009-10-16233238231234101,0002,340
2009-10-15237242223231277,0002,310
2009-10-14234236231236140,0002,360
2009-10-13227234223233126,0002,330
2009-10-09219222216222198,0002,220
2009-10-08211217208214155,0002,140
2009-10-07206211203211141,0002,110
2009-10-06202205200204103,0002,040
2009-10-05204208197202216,0002,020
2009-10-02210212205206123,0002,060
2009-10-01221223212220202,0002,200
2009-09-30233233221231102,0002,310
2009-09-2923223723023398,0002,330
2009-09-28235237224228167,0002,280
2009-09-2524624624024495,0002,440
2009-09-24247248242248121,0002,480
2009-09-1824224223824178,0002,410
2009-09-1724424524024462,0002,440
2009-09-16242247239240123,0002,400
2009-09-15238243234238207,0002,380
2009-09-14257257242243133,0002,430
2009-09-11263265258259185,0002,590
2009-09-10260263258262129,0002,620
2009-09-09251262251257134,0002,570
2009-09-0825225224925070,0002,500
2009-09-0725025324725074,0002,500
2009-09-0425125124724897,0002,480
2009-09-03250254250251160,0002,510
2009-09-02254256251252145,0002,520
2009-09-0125325725325789,0002,570
2009-08-31256262252256161,0002,560
2009-08-28262264257259164,0002,590
2009-08-27266267256261412,0002,610
2009-08-26270273265271181,0002,710
2009-08-25267271259268319,0002,680
2009-08-24270273269271219,0002,710
2009-08-21268269261265278,0002,650
2009-08-20257269253264421,0002,640
2009-08-19257258254255311,0002,550
2009-08-18249258248254400,0002,540
2009-08-17253261250253464,0002,530
2009-08-14244255241251467,0002,510
2009-08-13244245237242348,0002,420
2009-08-12230239230236291,0002,360
2009-08-11226245226238475,0002,380
2009-08-10224226223225189,0002,250
2009-08-07217221216220116,0002,200
2009-08-06217222214217157,0002,170
2009-08-05223225216218109,0002,180
2009-08-04227230224226169,0002,260
2009-08-03219225217225176,0002,250
2009-07-3122222221921999,0002,190
2009-07-30223223218220151,0002,200
2009-07-29220225219223185,0002,230
2009-07-28234234210225203,0002,250
2009-07-27232233229233219,0002,330
2009-07-24230231228229152,0002,290
2009-07-23226231225228259,0002,280
2009-07-22217226217226253,0002,260
2009-07-2121321621321499,0002,140
2009-07-1721321320921060,0002,100
2009-07-16217217210211146,0002,110
2009-07-15212216205208183,0002,080
2009-07-14203209203207128,0002,070
2009-07-13203207197198361,0001,980
2009-07-10204208203205152,0002,050
2009-07-09206206201201152,0002,010
2009-07-08220220208212214,0002,120
2009-07-07222223217221126,0002,210
2009-07-06223228221221111,0002,210
2009-07-03213225213224249,0002,240
2009-07-02219228219228289,0002,280
2009-07-01214217210217110,0002,170
2009-06-3021821821421593,0002,150
2009-06-29221221208208227,0002,080
2009-06-26215219212216145,0002,160
2009-06-25207212204211192,0002,110
2009-06-24209212199202417,0002,020
2009-06-23203210203207194,0002,070
2009-06-22210214200210348,0002,100
2009-06-19230235218220304,0002,200
2009-06-18239240225234290,0002,340
2009-06-17224235221234343,0002,340
2009-06-16230230217223393,0002,230
2009-06-15217240215238944,0002,380
2009-06-12215216212212422,0002,120
2009-06-11210213205211331,0002,110
2009-06-10202214202210473,0002,100
2009-06-09200201195199278,0001,990
2009-06-08194197193195144,0001,950
2009-06-05197197192192139,0001,920
2009-06-04192197191195121,0001,950
2009-06-03193196192192136,0001,920
2009-06-02204205193193428,0001,930
2009-06-01199202199199196,0001,990
2009-05-29196200194196314,0001,960
2009-05-28187198186194275,0001,940
2009-05-2718618918518998,0001,890
2009-05-2618418418018297,0001,820
2009-05-25188188180182214,0001,820
2009-05-2218918918518788,0001,870
2009-05-2118819018719070,0001,900
2009-05-2018418618418657,0001,860
2009-05-19194194181182180,0001,820
2009-05-18182189178187162,0001,870
2009-05-15177189176188275,0001,880
2009-05-14182186179179371,0001,790
2009-05-13200203187190330,0001,900
2009-05-12200205195195704,0001,950
2009-05-112242302102111,204,0002,110
2009-05-08165181163181510,0001,810
2009-05-07163170163168372,0001,680
2009-05-01152161152159234,0001,590
2009-04-30155158151156291,0001,560
2009-04-28157158148148556,0001,480
2009-04-27149155148154493,0001,540
2009-04-24144148144145206,0001,450
2009-04-23147148142147190,0001,470
2009-04-22145146140146392,0001,460
2009-04-21145147143144164,0001,440
2009-04-20152154149150147,0001,500
2009-04-17155155151151118,0001,510
2009-04-16158162151151247,0001,510
2009-04-15158163158160366,0001,600
2009-04-14163163156160308,0001,600
2009-04-13151165151160629,0001,600
2009-04-10155155150153281,0001,530
2009-04-09145150145149235,0001,490
2009-04-08145150141141240,0001,410
2009-04-07150156149150564,0001,500
2009-04-06152156147149713,0001,490
2009-04-03142145135137305,0001,370
2009-04-02132142132138234,0001,380
2009-04-0113013312913142,0001,310
2009-03-31130134127130126,0001,300
2009-03-30131141131131157,0001,310
2009-03-27137138133136195,0001,360
2009-03-26133137129137186,0001,370
2009-03-25129134124134234,0001,340
2009-03-24123125120122162,0001,220
2009-03-23115120115120106,0001,200
2009-03-19120120113116135,0001,160
2009-03-1811912011511677,0001,160
2009-03-1711311511111361,0001,130
2009-03-1611111210911168,0001,110
2009-03-13108109106106149,0001,060
2009-03-1210610710310769,0001,070
2009-03-11108110105107106,0001,070
2009-03-1011211310310599,0001,050
2009-03-09115122112112115,0001,120
2009-03-06110117107113144,0001,130
2009-03-05110115107112134,0001,120
2009-03-0410410810310889,0001,080
2009-03-0310210910210583,0001,050
2009-03-02105105101104194,0001,040
2009-02-27105107102102165,0001,020
2009-02-2610811110811061,0001,100
2009-02-25115115106108183,0001,080
2009-02-24991019810093,0001,000
2009-02-2310210710210382,0001,030
2009-02-2011411410510566,0001,050
2009-02-1911111310911359,0001,130
2009-02-18105110105109116,0001,090
2009-02-1710910910710795,0001,070
2009-02-1611311310911182,0001,110
2009-02-13115115111114141,0001,140
2009-02-1211011411011273,0001,120
2009-02-10116116111112207,0001,120
2009-02-09120122117117115,0001,170
2009-02-06117118116118145,0001,180
2009-02-05113117113114188,0001,140
2009-02-04113116110112455,0001,120
2009-02-03116119114114344,0001,140
2009-02-02128130121121232,0001,210
2009-01-30130131127129158,0001,290
2009-01-29137137129131189,0001,310
2009-01-28136137133135130,0001,350
2009-01-27129134128133139,0001,330
2009-01-26140140124124141,0001,240
2009-01-2313513913513698,0001,360
2009-01-22138141135138135,0001,380
2009-01-2113514213514093,0001,400
2009-01-20139140134138118,0001,380
2009-01-19142143138139110,0001,390
2009-01-16143143136139128,0001,390
2009-01-15141144136138175,0001,380
2009-01-14148150141145108,0001,450
2009-01-13154154144145225,0001,450
2009-01-09160160155156153,0001,560
2009-01-08159161153157154,0001,570
2009-01-07157166156161343,0001,610
2009-01-0616016015715798,0001,570
2009-01-05155163152163138,0001,630

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