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
2010-12-30	335	337	330	334	186,000	3,340
2010-12-29	337	342	335	339	356,000	3,390
2010-12-28	342	343	333	341	302,000	3,410
2010-12-27	336	342	332	341	390,000	3,410
2010-12-24	331	336	326	335	221,000	3,350
2010-12-22	344	346	333	334	348,000	3,340
2010-12-21	342	350	339	344	742,000	3,440
2010-12-20	358	358	323	341	1,315,000	3,410
2010-12-17	342	355	341	354	2,543,000	3,540
2010-12-16	316	337	316	331	1,378,000	3,310
2010-12-15	308	312	308	312	351,000	3,120
2010-12-14	300	307	300	305	313,000	3,050
2010-12-13	290	300	288	299	264,000	2,990
2010-12-10	300	300	293	293	288,000	2,930
2010-12-09	307	308	295	296	365,000	2,960
2010-12-08	298	305	298	305	292,000	3,050
2010-12-07	300	300	296	298	168,000	2,980
2010-12-06	294	299	293	299	179,000	2,990
2010-12-03	295	295	290	291	96,000	2,910
2010-12-02	297	297	291	294	179,000	2,940
2010-12-01	287	293	287	289	100,000	2,890
2010-11-30	294	295	288	288	215,000	2,880
2010-11-29	289	292	286	292	307,000	2,920
2010-11-26	282	282	279	280	111,000	2,800
2010-11-25	277	283	276	280	191,000	2,800
2010-11-24	273	278	272	274	95,000	2,740
2010-11-22	277	278	276	277	74,000	2,770
2010-11-19	275	278	275	275	95,000	2,750
2010-11-18	273	277	272	277	68,000	2,770
2010-11-17	272	273	270	273	38,000	2,730
2010-11-16	277	277	269	272	77,000	2,720
2010-11-15	271	275	271	273	64,000	2,730
2010-11-12	276	278	271	272	195,000	2,720
2010-11-11	280	282	275	279	183,000	2,790
2010-11-10	289	290	272	279	644,000	2,790
2010-11-09	287	300	286	297	312,000	2,970
2010-11-08	280	286	280	286	143,000	2,860
2010-11-05	278	279	272	277	98,000	2,770
2010-11-04	273	278	271	271	114,000	2,710
2010-11-02	277	278	272	273	104,000	2,730
2010-11-01	282	282	279	280	27,000	2,800
2010-10-29	283	284	280	282	59,000	2,820
2010-10-28	292	293	285	285	162,000	2,850
2010-10-27	290	293	290	291	97,000	2,910
2010-10-26	293	293	288	288	130,000	2,880
2010-10-25	288	293	287	290	153,000	2,900
2010-10-22	278	285	275	284	87,000	2,840
2010-10-21	279	280	275	278	90,000	2,780
2010-10-20	281	281	273	277	211,000	2,770
2010-10-19	287	287	282	283	69,000	2,830
2010-10-18	283	286	283	286	59,000	2,860
2010-10-15	285	286	283	286	62,000	2,860
2010-10-14	288	288	285	287	68,000	2,870
2010-10-13	280	288	279	286	134,000	2,860
2010-10-12	292	292	277	280	111,000	2,800
2010-10-08	290	291	288	290	96,000	2,900
2010-10-07	288	292	287	290	81,000	2,900
2010-10-06	292	293	286	292	84,000	2,920
2010-10-05	288	292	283	291	180,000	2,910
2010-10-04	292	296	289	291	131,000	2,910
2010-10-01	293	296	290	292	161,000	2,920
2010-09-30	303	308	292	293	346,000	2,930
2010-09-29	294	303	292	302	293,000	3,020
2010-09-28	288	294	288	294	165,000	2,940
2010-09-27	289	290	284	288	186,000	2,880
2010-09-24	275	288	275	282	173,000	2,820
2010-09-22	276	284	276	280	120,000	2,800
2010-09-21	276	287	276	279	323,000	2,790
2010-09-17	270	273	269	271	83,000	2,710
2010-09-16	271	271	267	268	52,000	2,680
2010-09-15	265	272	263	271	148,000	2,710
2010-09-14	267	268	265	265	57,000	2,650
2010-09-13	267	269	265	265	93,000	2,650
2010-09-10	263	268	263	265	154,000	2,650
2010-09-09	258	264	258	263	40,000	2,630
2010-09-08	256	262	256	257	71,000	2,570
2010-09-07	262	264	260	263	54,000	2,630
2010-09-06	255	264	255	263	135,000	2,630
2010-09-03	248	251	248	249	42,000	2,490
2010-09-02	250	250	246	246	34,000	2,460
2010-09-01	250	250	244	244	63,000	2,440
2010-08-31	250	255	249	249	103,000	2,490
2010-08-30	247	259	247	253	185,000	2,530
2010-08-27	237	240	236	240	68,000	2,400
2010-08-26	236	236	234	236	107,000	2,360
2010-08-25	236	238	234	236	57,000	2,360
2010-08-24	237	238	235	238	57,000	2,380
2010-08-23	237	239	234	238	74,000	2,380
2010-08-20	236	240	236	236	159,000	2,360
2010-08-19	238	240	235	240	101,000	2,400
2010-08-18	237	238	234	237	31,000	2,370
2010-08-17	234	238	234	237	50,000	2,370
2010-08-16	238	238	234	237	27,000	2,370
2010-08-13	240	240	236	239	74,000	2,390
2010-08-12	238	244	235	243	93,000	2,430
2010-08-11	255	255	245	246	98,000	2,460
2010-08-10	257	258	254	256	104,000	2,560
2010-08-09	253	265	249	259	440,000	2,590
2010-08-06	245	265	244	264	680,000	2,640
2010-08-05	239	242	239	242	225,000	2,420
2010-08-04	242	244	236	236	126,000	2,360
2010-08-03	248	248	243	245	111,000	2,450
2010-08-02	240	248	240	243	184,000	2,430
2010-07-30	240	240	237	240	95,000	2,400
2010-07-29	242	244	241	242	71,000	2,420
2010-07-28	250	250	244	244	206,000	2,440
2010-07-27	249	249	246	248	70,000	2,480
2010-07-26	253	253	248	249	95,000	2,490
2010-07-23	234	250	234	248	165,000	2,480
2010-07-22	238	240	233	234	77,000	2,340
2010-07-21	247	247	240	240	91,000	2,400
2010-07-20	237	248	237	247	60,000	2,470
2010-07-16	245	245	243	244	74,000	2,440
2010-07-15	249	252	248	248	41,000	2,480
2010-07-14	251	253	246	250	60,000	2,500
2010-07-13	245	249	244	248	81,000	2,480
2010-07-12	246	248	243	246	70,000	2,460
2010-07-09	250	250	247	249	74,000	2,490
2010-07-08	252	253	248	250	99,000	2,500
2010-07-07	251	252	249	250	65,000	2,500
2010-07-06	250	254	249	254	72,000	2,540
2010-07-05	252	255	252	254	39,000	2,540
2010-07-02	247	257	247	252	63,000	2,520
2010-07-01	251	256	251	251	59,000	2,510
2010-06-30	260	260	252	255	94,000	2,550
2010-06-29	267	270	265	266	90,000	2,660
2010-06-28	274	274	269	270	63,000	2,700
2010-06-25	273	275	271	273	114,000	2,730
2010-06-24	273	274	270	274	94,000	2,740
2010-06-23	271	275	268	274	133,000	2,740
2010-06-22	278	279	275	278	96,000	2,780
2010-06-21	275	281	274	280	102,000	2,800
2010-06-18	274	278	272	274	50,000	2,740
2010-06-17	277	279	276	276	56,000	2,760
2010-06-16	274	279	273	279	105,000	2,790
2010-06-15	262	271	262	271	120,000	2,710
2010-06-14	261	265	261	265	52,000	2,650
2010-06-11	266	266	258	260	160,000	2,600
2010-06-10	255	259	255	257	78,000	2,570
2010-06-09	259	260	254	258	181,000	2,580
2010-06-08	261	264	260	261	54,000	2,610
2010-06-07	267	267	263	263	75,000	2,630
2010-06-04	272	274	270	271	46,000	2,710
2010-06-03	268	272	268	271	48,000	2,710
2010-06-02	263	268	263	266	52,000	2,660
2010-06-01	264	271	262	268	32,000	2,680
2010-05-31	261	269	258	264	178,000	2,640
2010-05-28	264	266	258	260	186,000	2,600
2010-05-27	254	260	254	256	235,000	2,560
2010-05-26	265	266	255	261	236,000	2,610
2010-05-25	277	277	266	267	116,000	2,670
2010-05-24	279	281	276	279	123,000	2,790
2010-05-21	277	279	274	276	312,000	2,760
2010-05-20	290	296	286	287	213,000	2,870
2010-05-19	283	296	281	295	435,000	2,950
2010-05-18	293	298	286	290	1,191,000	2,900
2010-05-17	283	283	274	277	237,000	2,770
2010-05-14	285	285	279	280	165,000	2,800
2010-05-13	279	285	279	285	174,000	2,850
2010-05-12	279	283	275	279	161,000	2,790
2010-05-11	279	282	276	276	153,000	2,760
2010-05-10	267	272	265	271	185,000	2,710
2010-05-07	278	280	265	267	518,000	2,670
2010-05-06	277	288	273	287	416,000	2,870
2010-04-30	283	284	280	281	296,000	2,810
2010-04-28	271	279	267	279	361,000	2,790
2010-04-27	264	274	263	274	563,000	2,740
2010-04-26	260	265	257	261	224,000	2,610
2010-04-23	247	253	247	253	100,000	2,530
2010-04-22	251	253	249	249	72,000	2,490
2010-04-21	245	250	245	250	90,000	2,500
2010-04-20	240	245	239	244	126,000	2,440
2010-04-19	240	243	240	241	61,000	2,410
2010-04-16	247	248	247	247	58,000	2,470
2010-04-15	251	253	249	250	55,000	2,500
2010-04-14	247	252	245	251	140,000	2,510
2010-04-13	253	253	245	250	70,000	2,500
2010-04-12	253	254	252	253	54,000	2,530
2010-04-09	251	255	243	251	307,000	2,510
2010-04-08	259	259	253	254	63,000	2,540
2010-04-07	264	264	254	259	167,000	2,590
2010-04-06	266	267	263	264	62,000	2,640
2010-04-05	265	267	263	266	70,000	2,660
2010-04-02	265	267	263	264	46,000	2,640
2010-04-01	266	272	262	262	250,000	2,620
2010-03-31	267	270	264	268	374,000	2,680
2010-03-30	261	268	260	268	203,000	2,680
2010-03-29	250	259	250	258	123,000	2,580
2010-03-26	247	248	245	248	104,000	2,480
2010-03-25	248	248	245	245	75,000	2,450
2010-03-24	247	251	246	248	98,000	2,480
2010-03-23	251	251	232	247	223,000	2,470
2010-03-19	250	253	248	252	60,000	2,520
2010-03-18	251	252	250	250	93,000	2,500
2010-03-17	248	255	246	250	223,000	2,500
2010-03-16	243	248	238	245	123,000	2,450
2010-03-15	245	247	236	244	153,000	2,440
2010-03-12	237	242	234	240	205,000	2,400
2010-03-11	233	237	230	234	155,000	2,340
2010-03-10	228	233	228	230	155,000	2,300
2010-03-09	228	229	223	226	66,000	2,260
2010-03-08	225	230	221	228	251,000	2,280
2010-03-05	219	223	218	223	59,000	2,230
2010-03-04	224	224	219	220	84,000	2,200
2010-03-03	218	224	218	224	118,000	2,240
2010-03-02	216	219	215	218	55,000	2,180
2010-03-01	223	223	218	218	122,000	2,180
2010-02-26	217	223	216	220	310,000	2,200
2010-02-25	216	218	213	217	108,000	2,170
2010-02-24	212	216	212	215	94,000	2,150
2010-02-23	207	229	199	217	702,000	2,170
2010-02-22	197	203	197	203	74,000	2,030
2010-02-19	205	205	199	199	71,000	1,990
2010-02-18	200	205	195	202	248,000	2,020
2010-02-17	197	199	195	199	85,000	1,990
2010-02-16	195	197	195	195	59,000	1,950
2010-02-15	198	198	194	194	36,000	1,940
2010-02-12	200	200	194	197	147,000	1,970
2010-02-10	202	202	197	198	217,000	1,980
2010-02-09	194	203	194	201	157,000	2,010
2010-02-08	200	200	195	196	147,000	1,960
2010-02-05	192	203	192	201	329,000	2,010
2010-02-04	206	206	193	196	285,000	1,960
2010-02-03	206	207	205	205	78,000	2,050
2010-02-02	203	206	203	205	79,000	2,050
2010-02-01	203	204	203	203	121,000	2,030
2010-01-29	207	209	204	204	109,000	2,040
2010-01-28	203	209	202	209	242,000	2,090
2010-01-27	208	209	202	203	155,000	2,030
2010-01-26	209	215	208	208	229,000	2,080
2010-01-25	203	211	203	209	176,000	2,090
2010-01-22	214	214	206	210	238,000	2,100
2010-01-21	208	215	208	212	187,000	2,120
2010-01-20	215	215	211	212	92,000	2,120
2010-01-19	213	213	210	213	183,000	2,130
2010-01-18	212	213	209	213	209,000	2,130
2010-01-15	218	220	210	216	294,000	2,160
2010-01-14	219	221	215	220	358,000	2,200
2010-01-13	215	219	210	215	895,000	2,150
2010-01-12	200	228	197	220	2,154,000	2,200
2010-01-08	193	199	186	199	485,000	1,990
2010-01-07	192	192	189	191	59,000	1,910
2010-01-06	187	192	187	191	86,000	1,910
2010-01-05	194	195	187	187	107,000	1,870
2010-01-04	192	196	191	192	93,000	1,920

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7236 (株)ティラド の時系列データ [2010年度]

7236 (株)ティラドの時系列データ [2010年度]