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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 196 | 196 | 192 | 196 | 144,000 | 1,960 |
| 2009-12-29 | 201 | 202 | 196 | 198 | 162,000 | 1,980 |
| 2009-12-28 | 201 | 204 | 199 | 200 | 177,000 | 2,000 |
| 2009-12-25 | 199 | 203 | 199 | 201 | 140,000 | 2,010 |
| 2009-12-24 | 203 | 204 | 199 | 202 | 115,000 | 2,020 |
| 2009-12-22 | 203 | 203 | 199 | 200 | 123,000 | 2,000 |
| 2009-12-21 | 197 | 199 | 197 | 198 | 32,000 | 1,980 |
| 2009-12-18 | 197 | 200 | 196 | 199 | 89,000 | 1,990 |
| 2009-12-17 | 200 | 202 | 198 | 201 | 132,000 | 2,010 |
| 2009-12-16 | 203 | 205 | 199 | 200 | 71,000 | 2,000 |
| 2009-12-15 | 202 | 204 | 201 | 204 | 52,000 | 2,040 |
| 2009-12-14 | 205 | 206 | 203 | 204 | 71,000 | 2,040 |
| 2009-12-11 | 207 | 207 | 201 | 206 | 148,000 | 2,060 |
| 2009-12-10 | 204 | 204 | 195 | 197 | 100,000 | 1,970 |
| 2009-12-09 | 205 | 205 | 199 | 202 | 129,000 | 2,020 |
| 2009-12-08 | 205 | 211 | 204 | 207 | 103,000 | 2,070 |
| 2009-12-07 | 207 | 211 | 205 | 207 | 84,000 | 2,070 |
| 2009-12-04 | 205 | 206 | 199 | 206 | 126,000 | 2,060 |
| 2009-12-03 | 192 | 203 | 191 | 203 | 192,000 | 2,030 |
| 2009-12-02 | 190 | 195 | 186 | 191 | 270,000 | 1,910 |
| 2009-12-01 | 190 | 197 | 190 | 197 | 123,000 | 1,970 |
| 2009-11-30 | 190 | 194 | 188 | 188 | 197,000 | 1,880 |
| 2009-11-27 | 191 | 196 | 185 | 185 | 277,000 | 1,850 |
| 2009-11-26 | 200 | 202 | 198 | 199 | 56,000 | 1,990 |
| 2009-11-25 | 205 | 205 | 201 | 201 | 99,000 | 2,010 |
| 2009-11-24 | 201 | 210 | 199 | 200 | 110,000 | 2,000 |
| 2009-11-20 | 196 | 198 | 195 | 196 | 67,000 | 1,960 |
| 2009-11-19 | 198 | 200 | 193 | 195 | 59,000 | 1,950 |
| 2009-11-18 | 192 | 204 | 192 | 198 | 243,000 | 1,980 |
| 2009-11-17 | 203 | 203 | 193 | 194 | 124,000 | 1,940 |
| 2009-11-16 | 212 | 212 | 197 | 203 | 187,000 | 2,030 |
| 2009-11-13 | 212 | 218 | 211 | 211 | 183,000 | 2,110 |
| 2009-11-12 | 232 | 232 | 225 | 225 | 92,000 | 2,250 |
| 2009-11-11 | 230 | 233 | 228 | 229 | 74,000 | 2,290 |
| 2009-11-10 | 230 | 236 | 229 | 233 | 106,000 | 2,330 |
| 2009-11-09 | 230 | 237 | 230 | 234 | 106,000 | 2,340 |
| 2009-11-06 | 239 | 239 | 232 | 232 | 85,000 | 2,320 |
| 2009-11-05 | 243 | 243 | 235 | 240 | 103,000 | 2,400 |
| 2009-11-04 | 238 | 242 | 236 | 239 | 87,000 | 2,390 |
| 2009-11-02 | 238 | 244 | 237 | 238 | 66,000 | 2,380 |
| 2009-10-30 | 237 | 249 | 233 | 247 | 186,000 | 2,470 |
| 2009-10-29 | 229 | 241 | 229 | 236 | 228,000 | 2,360 |
| 2009-10-28 | 257 | 257 | 244 | 244 | 184,000 | 2,440 |
| 2009-10-27 | 259 | 259 | 250 | 257 | 203,000 | 2,570 |
| 2009-10-26 | 248 | 260 | 248 | 254 | 222,000 | 2,540 |
| 2009-10-23 | 240 | 247 | 240 | 247 | 115,000 | 2,470 |
| 2009-10-22 | 236 | 244 | 236 | 243 | 124,000 | 2,430 |
| 2009-10-21 | 240 | 242 | 235 | 239 | 111,000 | 2,390 |
| 2009-10-20 | 244 | 247 | 235 | 238 | 135,000 | 2,380 |
| 2009-10-19 | 233 | 238 | 232 | 237 | 56,000 | 2,370 |
| 2009-10-16 | 233 | 238 | 231 | 234 | 101,000 | 2,340 |
| 2009-10-15 | 237 | 242 | 223 | 231 | 277,000 | 2,310 |
| 2009-10-14 | 234 | 236 | 231 | 236 | 140,000 | 2,360 |
| 2009-10-13 | 227 | 234 | 223 | 233 | 126,000 | 2,330 |
| 2009-10-09 | 219 | 222 | 216 | 222 | 198,000 | 2,220 |
| 2009-10-08 | 211 | 217 | 208 | 214 | 155,000 | 2,140 |
| 2009-10-07 | 206 | 211 | 203 | 211 | 141,000 | 2,110 |
| 2009-10-06 | 202 | 205 | 200 | 204 | 103,000 | 2,040 |
| 2009-10-05 | 204 | 208 | 197 | 202 | 216,000 | 2,020 |
| 2009-10-02 | 210 | 212 | 205 | 206 | 123,000 | 2,060 |
| 2009-10-01 | 221 | 223 | 212 | 220 | 202,000 | 2,200 |
| 2009-09-30 | 233 | 233 | 221 | 231 | 102,000 | 2,310 |
| 2009-09-29 | 232 | 237 | 230 | 233 | 98,000 | 2,330 |
| 2009-09-28 | 235 | 237 | 224 | 228 | 167,000 | 2,280 |
| 2009-09-25 | 246 | 246 | 240 | 244 | 95,000 | 2,440 |
| 2009-09-24 | 247 | 248 | 242 | 248 | 121,000 | 2,480 |
| 2009-09-18 | 242 | 242 | 238 | 241 | 78,000 | 2,410 |
| 2009-09-17 | 244 | 245 | 240 | 244 | 62,000 | 2,440 |
| 2009-09-16 | 242 | 247 | 239 | 240 | 123,000 | 2,400 |
| 2009-09-15 | 238 | 243 | 234 | 238 | 207,000 | 2,380 |
| 2009-09-14 | 257 | 257 | 242 | 243 | 133,000 | 2,430 |
| 2009-09-11 | 263 | 265 | 258 | 259 | 185,000 | 2,590 |
| 2009-09-10 | 260 | 263 | 258 | 262 | 129,000 | 2,620 |
| 2009-09-09 | 251 | 262 | 251 | 257 | 134,000 | 2,570 |
| 2009-09-08 | 252 | 252 | 249 | 250 | 70,000 | 2,500 |
| 2009-09-07 | 250 | 253 | 247 | 250 | 74,000 | 2,500 |
| 2009-09-04 | 251 | 251 | 247 | 248 | 97,000 | 2,480 |
| 2009-09-03 | 250 | 254 | 250 | 251 | 160,000 | 2,510 |
| 2009-09-02 | 254 | 256 | 251 | 252 | 145,000 | 2,520 |
| 2009-09-01 | 253 | 257 | 253 | 257 | 89,000 | 2,570 |
| 2009-08-31 | 256 | 262 | 252 | 256 | 161,000 | 2,560 |
| 2009-08-28 | 262 | 264 | 257 | 259 | 164,000 | 2,590 |
| 2009-08-27 | 266 | 267 | 256 | 261 | 412,000 | 2,610 |
| 2009-08-26 | 270 | 273 | 265 | 271 | 181,000 | 2,710 |
| 2009-08-25 | 267 | 271 | 259 | 268 | 319,000 | 2,680 |
| 2009-08-24 | 270 | 273 | 269 | 271 | 219,000 | 2,710 |
| 2009-08-21 | 268 | 269 | 261 | 265 | 278,000 | 2,650 |
| 2009-08-20 | 257 | 269 | 253 | 264 | 421,000 | 2,640 |
| 2009-08-19 | 257 | 258 | 254 | 255 | 311,000 | 2,550 |
| 2009-08-18 | 249 | 258 | 248 | 254 | 400,000 | 2,540 |
| 2009-08-17 | 253 | 261 | 250 | 253 | 464,000 | 2,530 |
| 2009-08-14 | 244 | 255 | 241 | 251 | 467,000 | 2,510 |
| 2009-08-13 | 244 | 245 | 237 | 242 | 348,000 | 2,420 |
| 2009-08-12 | 230 | 239 | 230 | 236 | 291,000 | 2,360 |
| 2009-08-11 | 226 | 245 | 226 | 238 | 475,000 | 2,380 |
| 2009-08-10 | 224 | 226 | 223 | 225 | 189,000 | 2,250 |
| 2009-08-07 | 217 | 221 | 216 | 220 | 116,000 | 2,200 |
| 2009-08-06 | 217 | 222 | 214 | 217 | 157,000 | 2,170 |
| 2009-08-05 | 223 | 225 | 216 | 218 | 109,000 | 2,180 |
| 2009-08-04 | 227 | 230 | 224 | 226 | 169,000 | 2,260 |
| 2009-08-03 | 219 | 225 | 217 | 225 | 176,000 | 2,250 |
| 2009-07-31 | 222 | 222 | 219 | 219 | 99,000 | 2,190 |
| 2009-07-30 | 223 | 223 | 218 | 220 | 151,000 | 2,200 |
| 2009-07-29 | 220 | 225 | 219 | 223 | 185,000 | 2,230 |
| 2009-07-28 | 234 | 234 | 210 | 225 | 203,000 | 2,250 |
| 2009-07-27 | 232 | 233 | 229 | 233 | 219,000 | 2,330 |
| 2009-07-24 | 230 | 231 | 228 | 229 | 152,000 | 2,290 |
| 2009-07-23 | 226 | 231 | 225 | 228 | 259,000 | 2,280 |
| 2009-07-22 | 217 | 226 | 217 | 226 | 253,000 | 2,260 |
| 2009-07-21 | 213 | 216 | 213 | 214 | 99,000 | 2,140 |
| 2009-07-17 | 213 | 213 | 209 | 210 | 60,000 | 2,100 |
| 2009-07-16 | 217 | 217 | 210 | 211 | 146,000 | 2,110 |
| 2009-07-15 | 212 | 216 | 205 | 208 | 183,000 | 2,080 |
| 2009-07-14 | 203 | 209 | 203 | 207 | 128,000 | 2,070 |
| 2009-07-13 | 203 | 207 | 197 | 198 | 361,000 | 1,980 |
| 2009-07-10 | 204 | 208 | 203 | 205 | 152,000 | 2,050 |
| 2009-07-09 | 206 | 206 | 201 | 201 | 152,000 | 2,010 |
| 2009-07-08 | 220 | 220 | 208 | 212 | 214,000 | 2,120 |
| 2009-07-07 | 222 | 223 | 217 | 221 | 126,000 | 2,210 |
| 2009-07-06 | 223 | 228 | 221 | 221 | 111,000 | 2,210 |
| 2009-07-03 | 213 | 225 | 213 | 224 | 249,000 | 2,240 |
| 2009-07-02 | 219 | 228 | 219 | 228 | 289,000 | 2,280 |
| 2009-07-01 | 214 | 217 | 210 | 217 | 110,000 | 2,170 |
| 2009-06-30 | 218 | 218 | 214 | 215 | 93,000 | 2,150 |
| 2009-06-29 | 221 | 221 | 208 | 208 | 227,000 | 2,080 |
| 2009-06-26 | 215 | 219 | 212 | 216 | 145,000 | 2,160 |
| 2009-06-25 | 207 | 212 | 204 | 211 | 192,000 | 2,110 |
| 2009-06-24 | 209 | 212 | 199 | 202 | 417,000 | 2,020 |
| 2009-06-23 | 203 | 210 | 203 | 207 | 194,000 | 2,070 |
| 2009-06-22 | 210 | 214 | 200 | 210 | 348,000 | 2,100 |
| 2009-06-19 | 230 | 235 | 218 | 220 | 304,000 | 2,200 |
| 2009-06-18 | 239 | 240 | 225 | 234 | 290,000 | 2,340 |
| 2009-06-17 | 224 | 235 | 221 | 234 | 343,000 | 2,340 |
| 2009-06-16 | 230 | 230 | 217 | 223 | 393,000 | 2,230 |
| 2009-06-15 | 217 | 240 | 215 | 238 | 944,000 | 2,380 |
| 2009-06-12 | 215 | 216 | 212 | 212 | 422,000 | 2,120 |
| 2009-06-11 | 210 | 213 | 205 | 211 | 331,000 | 2,110 |
| 2009-06-10 | 202 | 214 | 202 | 210 | 473,000 | 2,100 |
| 2009-06-09 | 200 | 201 | 195 | 199 | 278,000 | 1,990 |
| 2009-06-08 | 194 | 197 | 193 | 195 | 144,000 | 1,950 |
| 2009-06-05 | 197 | 197 | 192 | 192 | 139,000 | 1,920 |
| 2009-06-04 | 192 | 197 | 191 | 195 | 121,000 | 1,950 |
| 2009-06-03 | 193 | 196 | 192 | 192 | 136,000 | 1,920 |
| 2009-06-02 | 204 | 205 | 193 | 193 | 428,000 | 1,930 |
| 2009-06-01 | 199 | 202 | 199 | 199 | 196,000 | 1,990 |
| 2009-05-29 | 196 | 200 | 194 | 196 | 314,000 | 1,960 |
| 2009-05-28 | 187 | 198 | 186 | 194 | 275,000 | 1,940 |
| 2009-05-27 | 186 | 189 | 185 | 189 | 98,000 | 1,890 |
| 2009-05-26 | 184 | 184 | 180 | 182 | 97,000 | 1,820 |
| 2009-05-25 | 188 | 188 | 180 | 182 | 214,000 | 1,820 |
| 2009-05-22 | 189 | 189 | 185 | 187 | 88,000 | 1,870 |
| 2009-05-21 | 188 | 190 | 187 | 190 | 70,000 | 1,900 |
| 2009-05-20 | 184 | 186 | 184 | 186 | 57,000 | 1,860 |
| 2009-05-19 | 194 | 194 | 181 | 182 | 180,000 | 1,820 |
| 2009-05-18 | 182 | 189 | 178 | 187 | 162,000 | 1,870 |
| 2009-05-15 | 177 | 189 | 176 | 188 | 275,000 | 1,880 |
| 2009-05-14 | 182 | 186 | 179 | 179 | 371,000 | 1,790 |
| 2009-05-13 | 200 | 203 | 187 | 190 | 330,000 | 1,900 |
| 2009-05-12 | 200 | 205 | 195 | 195 | 704,000 | 1,950 |
| 2009-05-11 | 224 | 230 | 210 | 211 | 1,204,000 | 2,110 |
| 2009-05-08 | 165 | 181 | 163 | 181 | 510,000 | 1,810 |
| 2009-05-07 | 163 | 170 | 163 | 168 | 372,000 | 1,680 |
| 2009-05-01 | 152 | 161 | 152 | 159 | 234,000 | 1,590 |
| 2009-04-30 | 155 | 158 | 151 | 156 | 291,000 | 1,560 |
| 2009-04-28 | 157 | 158 | 148 | 148 | 556,000 | 1,480 |
| 2009-04-27 | 149 | 155 | 148 | 154 | 493,000 | 1,540 |
| 2009-04-24 | 144 | 148 | 144 | 145 | 206,000 | 1,450 |
| 2009-04-23 | 147 | 148 | 142 | 147 | 190,000 | 1,470 |
| 2009-04-22 | 145 | 146 | 140 | 146 | 392,000 | 1,460 |
| 2009-04-21 | 145 | 147 | 143 | 144 | 164,000 | 1,440 |
| 2009-04-20 | 152 | 154 | 149 | 150 | 147,000 | 1,500 |
| 2009-04-17 | 155 | 155 | 151 | 151 | 118,000 | 1,510 |
| 2009-04-16 | 158 | 162 | 151 | 151 | 247,000 | 1,510 |
| 2009-04-15 | 158 | 163 | 158 | 160 | 366,000 | 1,600 |
| 2009-04-14 | 163 | 163 | 156 | 160 | 308,000 | 1,600 |
| 2009-04-13 | 151 | 165 | 151 | 160 | 629,000 | 1,600 |
| 2009-04-10 | 155 | 155 | 150 | 153 | 281,000 | 1,530 |
| 2009-04-09 | 145 | 150 | 145 | 149 | 235,000 | 1,490 |
| 2009-04-08 | 145 | 150 | 141 | 141 | 240,000 | 1,410 |
| 2009-04-07 | 150 | 156 | 149 | 150 | 564,000 | 1,500 |
| 2009-04-06 | 152 | 156 | 147 | 149 | 713,000 | 1,490 |
| 2009-04-03 | 142 | 145 | 135 | 137 | 305,000 | 1,370 |
| 2009-04-02 | 132 | 142 | 132 | 138 | 234,000 | 1,380 |
| 2009-04-01 | 130 | 133 | 129 | 131 | 42,000 | 1,310 |
| 2009-03-31 | 130 | 134 | 127 | 130 | 126,000 | 1,300 |
| 2009-03-30 | 131 | 141 | 131 | 131 | 157,000 | 1,310 |
| 2009-03-27 | 137 | 138 | 133 | 136 | 195,000 | 1,360 |
| 2009-03-26 | 133 | 137 | 129 | 137 | 186,000 | 1,370 |
| 2009-03-25 | 129 | 134 | 124 | 134 | 234,000 | 1,340 |
| 2009-03-24 | 123 | 125 | 120 | 122 | 162,000 | 1,220 |
| 2009-03-23 | 115 | 120 | 115 | 120 | 106,000 | 1,200 |
| 2009-03-19 | 120 | 120 | 113 | 116 | 135,000 | 1,160 |
| 2009-03-18 | 119 | 120 | 115 | 116 | 77,000 | 1,160 |
| 2009-03-17 | 113 | 115 | 111 | 113 | 61,000 | 1,130 |
| 2009-03-16 | 111 | 112 | 109 | 111 | 68,000 | 1,110 |
| 2009-03-13 | 108 | 109 | 106 | 106 | 149,000 | 1,060 |
| 2009-03-12 | 106 | 107 | 103 | 107 | 69,000 | 1,070 |
| 2009-03-11 | 108 | 110 | 105 | 107 | 106,000 | 1,070 |
| 2009-03-10 | 112 | 113 | 103 | 105 | 99,000 | 1,050 |
| 2009-03-09 | 115 | 122 | 112 | 112 | 115,000 | 1,120 |
| 2009-03-06 | 110 | 117 | 107 | 113 | 144,000 | 1,130 |
| 2009-03-05 | 110 | 115 | 107 | 112 | 134,000 | 1,120 |
| 2009-03-04 | 104 | 108 | 103 | 108 | 89,000 | 1,080 |
| 2009-03-03 | 102 | 109 | 102 | 105 | 83,000 | 1,050 |
| 2009-03-02 | 105 | 105 | 101 | 104 | 194,000 | 1,040 |
| 2009-02-27 | 105 | 107 | 102 | 102 | 165,000 | 1,020 |
| 2009-02-26 | 108 | 111 | 108 | 110 | 61,000 | 1,100 |
| 2009-02-25 | 115 | 115 | 106 | 108 | 183,000 | 1,080 |
| 2009-02-24 | 99 | 101 | 98 | 100 | 93,000 | 1,000 |
| 2009-02-23 | 102 | 107 | 102 | 103 | 82,000 | 1,030 |
| 2009-02-20 | 114 | 114 | 105 | 105 | 66,000 | 1,050 |
| 2009-02-19 | 111 | 113 | 109 | 113 | 59,000 | 1,130 |
| 2009-02-18 | 105 | 110 | 105 | 109 | 116,000 | 1,090 |
| 2009-02-17 | 109 | 109 | 107 | 107 | 95,000 | 1,070 |
| 2009-02-16 | 113 | 113 | 109 | 111 | 82,000 | 1,110 |
| 2009-02-13 | 115 | 115 | 111 | 114 | 141,000 | 1,140 |
| 2009-02-12 | 110 | 114 | 110 | 112 | 73,000 | 1,120 |
| 2009-02-10 | 116 | 116 | 111 | 112 | 207,000 | 1,120 |
| 2009-02-09 | 120 | 122 | 117 | 117 | 115,000 | 1,170 |
| 2009-02-06 | 117 | 118 | 116 | 118 | 145,000 | 1,180 |
| 2009-02-05 | 113 | 117 | 113 | 114 | 188,000 | 1,140 |
| 2009-02-04 | 113 | 116 | 110 | 112 | 455,000 | 1,120 |
| 2009-02-03 | 116 | 119 | 114 | 114 | 344,000 | 1,140 |
| 2009-02-02 | 128 | 130 | 121 | 121 | 232,000 | 1,210 |
| 2009-01-30 | 130 | 131 | 127 | 129 | 158,000 | 1,290 |
| 2009-01-29 | 137 | 137 | 129 | 131 | 189,000 | 1,310 |
| 2009-01-28 | 136 | 137 | 133 | 135 | 130,000 | 1,350 |
| 2009-01-27 | 129 | 134 | 128 | 133 | 139,000 | 1,330 |
| 2009-01-26 | 140 | 140 | 124 | 124 | 141,000 | 1,240 |
| 2009-01-23 | 135 | 139 | 135 | 136 | 98,000 | 1,360 |
| 2009-01-22 | 138 | 141 | 135 | 138 | 135,000 | 1,380 |
| 2009-01-21 | 135 | 142 | 135 | 140 | 93,000 | 1,400 |
| 2009-01-20 | 139 | 140 | 134 | 138 | 118,000 | 1,380 |
| 2009-01-19 | 142 | 143 | 138 | 139 | 110,000 | 1,390 |
| 2009-01-16 | 143 | 143 | 136 | 139 | 128,000 | 1,390 |
| 2009-01-15 | 141 | 144 | 136 | 138 | 175,000 | 1,380 |
| 2009-01-14 | 148 | 150 | 141 | 145 | 108,000 | 1,450 |
| 2009-01-13 | 154 | 154 | 144 | 145 | 225,000 | 1,450 |
| 2009-01-09 | 160 | 160 | 155 | 156 | 153,000 | 1,560 |
| 2009-01-08 | 159 | 161 | 153 | 157 | 154,000 | 1,570 |
| 2009-01-07 | 157 | 166 | 156 | 161 | 343,000 | 1,610 |
| 2009-01-06 | 160 | 160 | 157 | 157 | 98,000 | 1,570 |
| 2009-01-05 | 155 | 163 | 152 | 163 | 138,000 | 1,630 |
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
