7236 (株)ティラド の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30335337330334186,0003,340
2010-12-29337342335339356,0003,390
2010-12-28342343333341302,0003,410
2010-12-27336342332341390,0003,410
2010-12-24331336326335221,0003,350
2010-12-22344346333334348,0003,340
2010-12-21342350339344742,0003,440
2010-12-203583583233411,315,0003,410
2010-12-173423553413542,543,0003,540
2010-12-163163373163311,378,0003,310
2010-12-15308312308312351,0003,120
2010-12-14300307300305313,0003,050
2010-12-13290300288299264,0002,990
2010-12-10300300293293288,0002,930
2010-12-09307308295296365,0002,960
2010-12-08298305298305292,0003,050
2010-12-07300300296298168,0002,980
2010-12-06294299293299179,0002,990
2010-12-0329529529029196,0002,910
2010-12-02297297291294179,0002,940
2010-12-01287293287289100,0002,890
2010-11-30294295288288215,0002,880
2010-11-29289292286292307,0002,920
2010-11-26282282279280111,0002,800
2010-11-25277283276280191,0002,800
2010-11-2427327827227495,0002,740
2010-11-2227727827627774,0002,770
2010-11-1927527827527595,0002,750
2010-11-1827327727227768,0002,770
2010-11-1727227327027338,0002,730
2010-11-1627727726927277,0002,720
2010-11-1527127527127364,0002,730
2010-11-12276278271272195,0002,720
2010-11-11280282275279183,0002,790
2010-11-10289290272279644,0002,790
2010-11-09287300286297312,0002,970
2010-11-08280286280286143,0002,860
2010-11-0527827927227798,0002,770
2010-11-04273278271271114,0002,710
2010-11-02277278272273104,0002,730
2010-11-0128228227928027,0002,800
2010-10-2928328428028259,0002,820
2010-10-28292293285285162,0002,850
2010-10-2729029329029197,0002,910
2010-10-26293293288288130,0002,880
2010-10-25288293287290153,0002,900
2010-10-2227828527528487,0002,840
2010-10-2127928027527890,0002,780
2010-10-20281281273277211,0002,770
2010-10-1928728728228369,0002,830
2010-10-1828328628328659,0002,860
2010-10-1528528628328662,0002,860
2010-10-1428828828528768,0002,870
2010-10-13280288279286134,0002,860
2010-10-12292292277280111,0002,800
2010-10-0829029128829096,0002,900
2010-10-0728829228729081,0002,900
2010-10-0629229328629284,0002,920
2010-10-05288292283291180,0002,910
2010-10-04292296289291131,0002,910
2010-10-01293296290292161,0002,920
2010-09-30303308292293346,0002,930
2010-09-29294303292302293,0003,020
2010-09-28288294288294165,0002,940
2010-09-27289290284288186,0002,880
2010-09-24275288275282173,0002,820
2010-09-22276284276280120,0002,800
2010-09-21276287276279323,0002,790
2010-09-1727027326927183,0002,710
2010-09-1627127126726852,0002,680
2010-09-15265272263271148,0002,710
2010-09-1426726826526557,0002,650
2010-09-1326726926526593,0002,650
2010-09-10263268263265154,0002,650
2010-09-0925826425826340,0002,630
2010-09-0825626225625771,0002,570
2010-09-0726226426026354,0002,630
2010-09-06255264255263135,0002,630
2010-09-0324825124824942,0002,490
2010-09-0225025024624634,0002,460
2010-09-0125025024424463,0002,440
2010-08-31250255249249103,0002,490
2010-08-30247259247253185,0002,530
2010-08-2723724023624068,0002,400
2010-08-26236236234236107,0002,360
2010-08-2523623823423657,0002,360
2010-08-2423723823523857,0002,380
2010-08-2323723923423874,0002,380
2010-08-20236240236236159,0002,360
2010-08-19238240235240101,0002,400
2010-08-1823723823423731,0002,370
2010-08-1723423823423750,0002,370
2010-08-1623823823423727,0002,370
2010-08-1324024023623974,0002,390
2010-08-1223824423524393,0002,430
2010-08-1125525524524698,0002,460
2010-08-10257258254256104,0002,560
2010-08-09253265249259440,0002,590
2010-08-06245265244264680,0002,640
2010-08-05239242239242225,0002,420
2010-08-04242244236236126,0002,360
2010-08-03248248243245111,0002,450
2010-08-02240248240243184,0002,430
2010-07-3024024023724095,0002,400
2010-07-2924224424124271,0002,420
2010-07-28250250244244206,0002,440
2010-07-2724924924624870,0002,480
2010-07-2625325324824995,0002,490
2010-07-23234250234248165,0002,480
2010-07-2223824023323477,0002,340
2010-07-2124724724024091,0002,400
2010-07-2023724823724760,0002,470
2010-07-1624524524324474,0002,440
2010-07-1524925224824841,0002,480
2010-07-1425125324625060,0002,500
2010-07-1324524924424881,0002,480
2010-07-1224624824324670,0002,460
2010-07-0925025024724974,0002,490
2010-07-0825225324825099,0002,500
2010-07-0725125224925065,0002,500
2010-07-0625025424925472,0002,540
2010-07-0525225525225439,0002,540
2010-07-0224725724725263,0002,520
2010-07-0125125625125159,0002,510
2010-06-3026026025225594,0002,550
2010-06-2926727026526690,0002,660
2010-06-2827427426927063,0002,700
2010-06-25273275271273114,0002,730
2010-06-2427327427027494,0002,740
2010-06-23271275268274133,0002,740
2010-06-2227827927527896,0002,780
2010-06-21275281274280102,0002,800
2010-06-1827427827227450,0002,740
2010-06-1727727927627656,0002,760
2010-06-16274279273279105,0002,790
2010-06-15262271262271120,0002,710
2010-06-1426126526126552,0002,650
2010-06-11266266258260160,0002,600
2010-06-1025525925525778,0002,570
2010-06-09259260254258181,0002,580
2010-06-0826126426026154,0002,610
2010-06-0726726726326375,0002,630
2010-06-0427227427027146,0002,710
2010-06-0326827226827148,0002,710
2010-06-0226326826326652,0002,660
2010-06-0126427126226832,0002,680
2010-05-31261269258264178,0002,640
2010-05-28264266258260186,0002,600
2010-05-27254260254256235,0002,560
2010-05-26265266255261236,0002,610
2010-05-25277277266267116,0002,670
2010-05-24279281276279123,0002,790
2010-05-21277279274276312,0002,760
2010-05-20290296286287213,0002,870
2010-05-19283296281295435,0002,950
2010-05-182932982862901,191,0002,900
2010-05-17283283274277237,0002,770
2010-05-14285285279280165,0002,800
2010-05-13279285279285174,0002,850
2010-05-12279283275279161,0002,790
2010-05-11279282276276153,0002,760
2010-05-10267272265271185,0002,710
2010-05-07278280265267518,0002,670
2010-05-06277288273287416,0002,870
2010-04-30283284280281296,0002,810
2010-04-28271279267279361,0002,790
2010-04-27264274263274563,0002,740
2010-04-26260265257261224,0002,610
2010-04-23247253247253100,0002,530
2010-04-2225125324924972,0002,490
2010-04-2124525024525090,0002,500
2010-04-20240245239244126,0002,440
2010-04-1924024324024161,0002,410
2010-04-1624724824724758,0002,470
2010-04-1525125324925055,0002,500
2010-04-14247252245251140,0002,510
2010-04-1325325324525070,0002,500
2010-04-1225325425225354,0002,530
2010-04-09251255243251307,0002,510
2010-04-0825925925325463,0002,540
2010-04-07264264254259167,0002,590
2010-04-0626626726326462,0002,640
2010-04-0526526726326670,0002,660
2010-04-0226526726326446,0002,640
2010-04-01266272262262250,0002,620
2010-03-31267270264268374,0002,680
2010-03-30261268260268203,0002,680
2010-03-29250259250258123,0002,580
2010-03-26247248245248104,0002,480
2010-03-2524824824524575,0002,450
2010-03-2424725124624898,0002,480
2010-03-23251251232247223,0002,470
2010-03-1925025324825260,0002,520
2010-03-1825125225025093,0002,500
2010-03-17248255246250223,0002,500
2010-03-16243248238245123,0002,450
2010-03-15245247236244153,0002,440
2010-03-12237242234240205,0002,400
2010-03-11233237230234155,0002,340
2010-03-10228233228230155,0002,300
2010-03-0922822922322666,0002,260
2010-03-08225230221228251,0002,280
2010-03-0521922321822359,0002,230
2010-03-0422422421922084,0002,200
2010-03-03218224218224118,0002,240
2010-03-0221621921521855,0002,180
2010-03-01223223218218122,0002,180
2010-02-26217223216220310,0002,200
2010-02-25216218213217108,0002,170
2010-02-2421221621221594,0002,150
2010-02-23207229199217702,0002,170
2010-02-2219720319720374,0002,030
2010-02-1920520519919971,0001,990
2010-02-18200205195202248,0002,020
2010-02-1719719919519985,0001,990
2010-02-1619519719519559,0001,950
2010-02-1519819819419436,0001,940
2010-02-12200200194197147,0001,970
2010-02-10202202197198217,0001,980
2010-02-09194203194201157,0002,010
2010-02-08200200195196147,0001,960
2010-02-05192203192201329,0002,010
2010-02-04206206193196285,0001,960
2010-02-0320620720520578,0002,050
2010-02-0220320620320579,0002,050
2010-02-01203204203203121,0002,030
2010-01-29207209204204109,0002,040
2010-01-28203209202209242,0002,090
2010-01-27208209202203155,0002,030
2010-01-26209215208208229,0002,080
2010-01-25203211203209176,0002,090
2010-01-22214214206210238,0002,100
2010-01-21208215208212187,0002,120
2010-01-2021521521121292,0002,120
2010-01-19213213210213183,0002,130
2010-01-18212213209213209,0002,130
2010-01-15218220210216294,0002,160
2010-01-14219221215220358,0002,200
2010-01-13215219210215895,0002,150
2010-01-122002281972202,154,0002,200
2010-01-08193199186199485,0001,990
2010-01-0719219218919159,0001,910
2010-01-0618719218719186,0001,910
2010-01-05194195187187107,0001,870
2010-01-0419219619119293,0001,920

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