1. HOME >
  2. 株価時系列 >
  3. 7236 >
  4. 2011年

7236 (株)ティラド の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024825824825592,0002,550
2011-12-29254254247250108,0002,500
2011-12-28250258249255243,0002,550
2011-12-2724624724324795,0002,470
2011-12-26243246241245139,0002,450
2011-12-22245249231235198,0002,350
2011-12-2124524624424479,0002,440
2011-12-2024524624324579,0002,450
2011-12-19238245238239133,0002,390
2011-12-16250250237239272,0002,390
2011-12-1525225224924981,0002,490
2011-12-1425425625225287,0002,520
2011-12-1325525725525556,0002,550
2011-12-12258263254261110,0002,610
2011-12-09255256251254233,0002,540
2011-12-0825425525225456,0002,540
2011-12-07256260251255212,0002,550
2011-12-06267267256256114,0002,560
2011-12-0525826625826551,0002,650
2011-12-0225826025525834,0002,580
2011-12-01263263255259159,0002,590
2011-11-30250252245250101,0002,500
2011-11-2924525024025096,0002,500
2011-11-2824024323624173,0002,410
2011-11-2523723923323584,0002,350
2011-11-2423324023323589,0002,350
2011-11-22234240232237197,0002,370
2011-11-2124724723924043,0002,400
2011-11-1824924924224775,0002,470
2011-11-1724324924124980,0002,490
2011-11-1625225624524593,0002,450
2011-11-1525725925425729,0002,570
2011-11-14259263257257169,0002,570
2011-11-11260261250255188,0002,550
2011-11-10263265257259130,0002,590
2011-11-0926427126227170,0002,710
2011-11-08269277260260113,0002,600
2011-11-0727227327127235,0002,720
2011-11-04272275268272123,0002,720
2011-11-02274278270270134,0002,700
2011-11-0128229128228998,0002,890
2011-10-31288293288290117,0002,900
2011-10-28286295285288264,0002,880
2011-10-27275285272285190,0002,850
2011-10-2626327226227174,0002,710
2011-10-25274275267267116,0002,670
2011-10-24271275269272237,0002,720
2011-10-2127127426827085,0002,700
2011-10-2027127426927478,0002,740
2011-10-1927628127427568,0002,750
2011-10-1827627627227288,0002,720
2011-10-1727928227928188,0002,810
2011-10-14280284272273194,0002,730
2011-10-13285291284286147,0002,860
2011-10-12276285275284144,0002,840
2011-10-11273279273278235,0002,780
2011-10-07260269260262269,0002,620
2011-10-06257261253259353,0002,590
2011-10-05275276250250411,0002,500
2011-10-04276276267271344,0002,710
2011-10-03290297275277382,0002,770
2011-09-30310310291297352,0002,970
2011-09-29293310287310376,0003,100
2011-09-28279295279293210,0002,930
2011-09-27274283274283149,0002,830
2011-09-26280282266267320,0002,670
2011-09-22282286277282424,0002,820
2011-09-21286290282286277,0002,860
2011-09-20288289283285130,0002,850
2011-09-16282296281296400,0002,960
2011-09-15279282275278258,0002,780
2011-09-14279287272273438,0002,730
2011-09-13285290279281504,0002,810
2011-09-12283285277284195,0002,840
2011-09-09303303287290395,0002,900
2011-09-08308309299300158,0003,000
2011-09-07303310300304186,0003,040
2011-09-06310310293296220,0002,960
2011-09-05318318306308194,0003,080
2011-09-02322328321324197,0003,240
2011-09-01327330321327230,0003,270
2011-08-31318326314324379,0003,240
2011-08-30319321317320227,0003,200
2011-08-29312316309311187,0003,110
2011-08-26294312294311626,0003,110
2011-08-25280296280289423,0002,890
2011-08-24284290276277416,0002,770
2011-08-23280284273280372,0002,800
2011-08-22294298278279490,0002,790
2011-08-19302308295295364,0002,950
2011-08-18321325310310415,0003,100
2011-08-17310321310319470,0003,190
2011-08-16302310302307424,0003,070
2011-08-15305308301302432,0003,020
2011-08-12324333302303714,0003,030
2011-08-11320325315321307,0003,210
2011-08-10340341330330167,0003,300
2011-08-09324333311333473,0003,330
2011-08-08341345335337306,0003,370
2011-08-05330352328350459,0003,500
2011-08-04354364352361278,0003,610
2011-08-03351354344351204,0003,510
2011-08-02363365357359155,0003,590
2011-08-01360369360367194,0003,670
2011-07-29357364357360270,0003,600
2011-07-28369369358360404,0003,600
2011-07-27374374366371202,0003,710
2011-07-26372374368373179,0003,730
2011-07-25380380373374170,0003,740
2011-07-22383383378380197,0003,800
2011-07-21385389379380356,0003,800
2011-07-20384397384387573,0003,870
2011-07-19377384377381218,0003,810
2011-07-15377383370382251,0003,820
2011-07-14379384378382184,0003,820
2011-07-13374379374379171,0003,790
2011-07-12376378372373135,0003,730
2011-07-1137738137738194,0003,810
2011-07-08383386380382176,0003,820
2011-07-07383384376383318,0003,830
2011-07-06372382369382318,0003,820
2011-07-05374375369374215,0003,740
2011-07-04383385373374613,0003,740
2011-07-01389393381382307,0003,820
2011-06-30371391370387651,0003,870
2011-06-29380380369372296,0003,720
2011-06-28377378370375359,0003,750
2011-06-27373373368369372,0003,690
2011-06-24364374361373805,0003,730
2011-06-23353364352359664,0003,590
2011-06-22339358339355476,0003,550
2011-06-21355355336339478,0003,390
2011-06-20348361348351277,0003,510
2011-06-17354357344351463,0003,510
2011-06-16354354348352304,0003,520
2011-06-15349358345356716,0003,560
2011-06-14344351342351573,0003,510
2011-06-13343346338343379,0003,430
2011-06-10347347343346665,0003,460
2011-06-09334336331333134,0003,330
2011-06-08335341334338268,0003,380
2011-06-07324335323334449,0003,340
2011-06-06324328323325207,0003,250
2011-06-03335338323327421,0003,270
2011-06-02335339332335409,0003,350
2011-06-01338346333345902,0003,450
2011-05-31321337321332923,0003,320
2011-05-30317325317324668,0003,240
2011-05-273023193023161,327,0003,160
2011-05-26295299294298211,0002,980
2011-05-25296298290295369,0002,950
2011-05-24298298284293808,0002,930
2011-05-23320320302303358,0003,030
2011-05-20316324316318158,0003,180
2011-05-19325328315319250,0003,190
2011-05-18322330320329287,0003,290
2011-05-17327327314322338,0003,220
2011-05-16312334311332715,0003,320
2011-05-13325325309312426,0003,120
2011-05-12327329321325257,0003,250
2011-05-11327330325329199,0003,290
2011-05-10322329319326240,0003,260
2011-05-09330330322323128,0003,230
2011-05-06335336328331165,0003,310
2011-05-02338344333343181,0003,430
2011-04-28333340330339357,0003,390
2011-04-27326333324331297,0003,310
2011-04-26326326318323310,0003,230
2011-04-25327333318326429,0003,260
2011-04-22305323302320432,0003,200
2011-04-21305306301304139,0003,040
2011-04-20304306302303194,0003,030
2011-04-1930730730330488,0003,040
2011-04-18307309305308113,0003,080
2011-04-15303310303305179,0003,050
2011-04-14302312300305526,0003,050
2011-04-13294306294304244,0003,040
2011-04-12301303296297167,0002,970
2011-04-11301313299307478,0003,070
2011-04-08292302290300594,0003,000
2011-04-07304309292297366,0002,970
2011-04-06315316301302479,0003,020
2011-04-05325325314317438,0003,170
2011-04-04345345325328505,0003,280
2011-04-01357357343343297,0003,430
2011-03-31356358350356389,0003,560
2011-03-30342353340351361,0003,510
2011-03-29334344334342244,0003,420
2011-03-28345345333340283,0003,400
2011-03-25344350341345438,0003,450
2011-03-24350350338344352,0003,440
2011-03-23369369349354463,0003,540
2011-03-22369374364368629,0003,680
2011-03-183323753323591,074,0003,590
2011-03-173103443053401,043,0003,400
2011-03-163073232953201,345,0003,200
2011-03-153073092433082,113,0003,080
2011-03-143143403133231,082,0003,230
2011-03-11399399386386927,0003,860
2011-03-10411412399404641,0004,040
2011-03-09411414407407492,0004,070
2011-03-08406413404406629,0004,060
2011-03-07407409401403244,0004,030
2011-03-04415418409411442,0004,110
2011-03-03409410406409321,0004,090
2011-03-02408412401402503,0004,020
2011-03-01413418408414767,0004,140
2011-02-283994143924121,028,0004,120
2011-02-25380392378391467,0003,910
2011-02-24391393379381539,0003,810
2011-02-23393403390395525,0003,950
2011-02-22413413401401590,0004,010
2011-02-21423423417420441,0004,200
2011-02-18420424417422525,0004,220
2011-02-17423423418419761,0004,190
2011-02-164284294174221,667,0004,220
2011-02-154224344134314,255,0004,310
2011-02-14395402393398929,0003,980
2011-02-10380391380391378,0003,910
2011-02-09395395383387335,0003,870
2011-02-08399399389391283,0003,910
2011-02-07400401394394462,0003,940
2011-02-04397404391397813,0003,970
2011-02-03390396384396810,0003,960
2011-02-02375389375385659,0003,850
2011-02-01369373367372413,0003,720
2011-01-31366370361368226,0003,680
2011-01-28373373368370550,0003,700
2011-01-27366373364372531,0003,720
2011-01-26367369362365180,0003,650
2011-01-25366370364368294,0003,680
2011-01-24360366349364307,0003,640
2011-01-21370370357358803,0003,580
2011-01-20373378368370633,0003,700
2011-01-19368373364373711,0003,730
2011-01-18367368363364417,0003,640
2011-01-17361374360365744,0003,650
2011-01-14358361357357331,0003,570
2011-01-13357359351358309,0003,580
2011-01-12364367355356819,0003,560
2011-01-11356362354361780,0003,610
2011-01-07350356349353503,0003,530
2011-01-06346352345349507,0003,490
2011-01-05340344337344337,0003,440
2011-01-04338342334340298,0003,400

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