1. HOME >
  2. 株価時系列 >
  3. 7236 >
  4. 2012年

7236 (株)ティラド の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28229230223225388,0002,250
2012-12-27210222210221382,0002,210
2012-12-26205210205209195,0002,090
2012-12-25204208204205172,0002,050
2012-12-21207208202204217,0002,040
2012-12-20208210205207227,0002,070
2012-12-19208210204209272,0002,090
2012-12-18205209205207231,0002,070
2012-12-17205207203203204,0002,030
2012-12-14201204199202356,0002,020
2012-12-13198201197200263,0002,000
2012-12-12193195192193178,0001,930
2012-12-11193193191192194,0001,920
2012-12-10197198193194201,0001,940
2012-12-07199201199199150,0001,990
2012-12-06198200196199185,0001,990
2012-12-05194198193197146,0001,970
2012-12-04195196195195111,0001,950
2012-12-03192198192196207,0001,960
2012-11-3019519719319385,0001,930
2012-11-29191195190194134,0001,940
2012-11-28197197189191225,0001,910
2012-11-27198198194198255,0001,980
2012-11-26195202195199449,0001,990
2012-11-22187192187192239,0001,920
2012-11-21180187180185244,0001,850
2012-11-20182183180180152,0001,800
2012-11-19177183177180240,0001,800
2012-11-16179179175176372,0001,760
2012-11-15170177170176200,0001,760
2012-11-14173175171174133,0001,740
2012-11-13170173170173250,0001,730
2012-11-12175182167168751,0001,680
2012-11-09189190185189154,0001,890
2012-11-08188192188190177,0001,900
2012-11-07197199191192374,0001,920
2012-11-06191198188197591,0001,970
2012-11-05184189184186127,0001,860
2012-11-02185187183187141,0001,870
2012-11-01185185179183211,0001,830
2012-10-31173183173183349,0001,830
2012-10-30174177173173329,0001,730
2012-10-29178180174176263,0001,760
2012-10-26179179175176268,0001,760
2012-10-25179180174179318,0001,790
2012-10-24181184178179348,0001,790
2012-10-23190191185186242,0001,860
2012-10-22183187181186241,0001,860
2012-10-19188190185190362,0001,900
2012-10-18184193184192472,0001,920
2012-10-17180184179184611,0001,840
2012-10-16167176167175688,0001,750
2012-10-15161166160165210,0001,650
2012-10-12163166161162289,0001,620
2012-10-11160165159161318,0001,610
2012-10-10165167163163314,0001,630
2012-10-09171171166166447,0001,660
2012-10-05173173168171276,0001,710
2012-10-04170173166170587,0001,700
2012-10-03171175168169238,0001,690
2012-10-02169174169173251,0001,730
2012-10-01169171165167531,0001,670
2012-09-28181182171172532,0001,720
2012-09-27185188183184218,0001,840
2012-09-26191195186188234,0001,880
2012-09-25198198194197229,0001,970
2012-09-24198199193197239,0001,970
2012-09-21200201197199166,0001,990
2012-09-20208208200202260,0002,020
2012-09-19205213205209340,0002,090
2012-09-18204209202207212,0002,070
2012-09-14200205199203311,0002,030
2012-09-13199202196198136,0001,980
2012-09-12198199195199159,0001,990
2012-09-11198198194196166,0001,960
2012-09-10197198196197211,0001,970
2012-09-07201201192196446,0001,960
2012-09-06198199189192398,0001,920
2012-09-05208208200200110,0002,000
2012-09-04214215207208195,0002,080
2012-09-03218219213214113,0002,140
2012-08-31209219208215221,0002,150
2012-08-30215216213213140,0002,130
2012-08-29217218212216239,0002,160
2012-08-28222227218221266,0002,210
2012-08-27234234224224359,0002,240
2012-08-24233234230233173,0002,330
2012-08-23238238235237102,0002,370
2012-08-22243243239241121,0002,410
2012-08-2124324424124463,0002,440
2012-08-20248249241243131,0002,430
2012-08-17245246243246104,0002,460
2012-08-1623924423924384,0002,430
2012-08-1524124223723881,0002,380
2012-08-14242244238240166,0002,400
2012-08-13250250240242181,0002,420
2012-08-10245253245249433,0002,490
2012-08-09254264253262208,0002,620
2012-08-08255259254255173,0002,550
2012-08-07245255245255259,0002,550
2012-08-06245246244245154,0002,450
2012-08-03244246243245113,0002,450
2012-08-02252252247249105,0002,490
2012-08-01252256249250126,0002,500
2012-07-31253258252258110,0002,580
2012-07-30257257252254153,0002,540
2012-07-27251251247249165,0002,490
2012-07-26243249238247218,0002,470
2012-07-25239239233236182,0002,360
2012-07-24241241235237160,0002,370
2012-07-2324324424224286,0002,420
2012-07-2025125124424482,0002,440
2012-07-19246251245250175,0002,500
2012-07-18244245242242289,0002,420
2012-07-17252252243244188,0002,440
2012-07-13251254250250171,0002,500
2012-07-12262262252253247,0002,530
2012-07-1126326426126271,0002,620
2012-07-10268274265265163,0002,650
2012-07-09266272266268114,0002,680
2012-07-06269275269270171,0002,700
2012-07-05277277272273140,0002,730
2012-07-04283285275277140,0002,770
2012-07-0328028328028166,0002,810
2012-07-02286286278278118,0002,780
2012-06-29268278267276218,0002,760
2012-06-28270272266270250,0002,700
2012-06-2726627026426886,0002,680
2012-06-26270272262264178,0002,640
2012-06-25279279275275118,0002,750
2012-06-22269278268277134,0002,770
2012-06-21264274264273194,0002,730
2012-06-20264266261263164,0002,630
2012-06-19266268260262199,0002,620
2012-06-18269273267271188,0002,710
2012-06-15264266258266212,0002,660
2012-06-14260266259266156,0002,660
2012-06-13267267263265109,0002,650
2012-06-12260265257263195,0002,630
2012-06-11259264259264134,0002,640
2012-06-08263263251256224,0002,560
2012-06-07264265259262147,0002,620
2012-06-06255262253259194,0002,590
2012-06-05249256246254198,0002,540
2012-06-04250253247249126,0002,490
2012-06-01269269260262135,0002,620
2012-05-31264270263269138,0002,690
2012-05-30272274265271168,0002,710
2012-05-29261270260270146,0002,700
2012-05-28273273261262131,0002,620
2012-05-25275279271274186,0002,740
2012-05-24268271260270250,0002,700
2012-05-23274274267268188,0002,680
2012-05-2226526926426796,0002,670
2012-05-21257267257261200,0002,610
2012-05-18260261253255197,0002,550
2012-05-17261271260268272,0002,680
2012-05-16265270257267391,0002,670
2012-05-15271273266271159,0002,710
2012-05-1428729428428593,0002,850
2012-05-11297297288289185,0002,890
2012-05-10292300291298101,0002,980
2012-05-09297299291292105,0002,920
2012-05-08299303296301126,0003,010
2012-05-07304307297297127,0002,970
2012-05-0231231530931463,0003,140
2012-05-0131431631031099,0003,100
2012-04-27315325313315166,0003,150
2012-04-2631932131431594,0003,150
2012-04-2532132131632091,0003,200
2012-04-2431531731431591,0003,150
2012-04-23321325318318165,0003,180
2012-04-2032332431732282,0003,220
2012-04-19326326320321145,0003,210
2012-04-18320329320328103,0003,280
2012-04-17317321315316135,0003,160
2012-04-16317322314316145,0003,160
2012-04-1332632631631887,0003,180
2012-04-12318322313321151,0003,210
2012-04-11306320306317219,0003,170
2012-04-10317320311312121,0003,120
2012-04-09317319313314164,0003,140
2012-04-06326329323325180,0003,250
2012-04-05328335326333105,0003,330
2012-04-04345348332336194,0003,360
2012-04-03340347340345174,0003,450
2012-04-02352360344345765,0003,450
2012-03-30342342335340105,0003,400
2012-03-29343343335342224,0003,420
2012-03-28343348340343262,0003,430
2012-03-27339347339347285,0003,470
2012-03-26331337330334248,0003,340
2012-03-23332332326328289,0003,280
2012-03-22334342333335226,0003,350
2012-03-21345348339339269,0003,390
2012-03-19350353344350285,0003,500
2012-03-16338348337347368,0003,470
2012-03-15324342320340496,0003,400
2012-03-14322326318324265,0003,240
2012-03-13322323314315277,0003,150
2012-03-12331331321322159,0003,220
2012-03-09322329319326275,0003,260
2012-03-08321323317322140,0003,220
2012-03-07309318307318179,0003,180
2012-03-0632432431431697,0003,160
2012-03-0532632632032271,0003,220
2012-03-02317324315324152,0003,240
2012-03-01325331314315273,0003,150
2012-02-29336336322323227,0003,230
2012-02-28334335324333343,0003,330
2012-02-27330342330340369,0003,400
2012-02-24325330323326216,0003,260
2012-02-23326331320329185,0003,290
2012-02-22312323310322324,0003,220
2012-02-2130631130530895,0003,080
2012-02-20315316305306169,0003,060
2012-02-17310313309312135,0003,120
2012-02-16307309303306184,0003,060
2012-02-15304308302306266,0003,060
2012-02-14300302298302103,0003,020
2012-02-13304304298299146,0002,990
2012-02-10308309295304415,0003,040
2012-02-09317317307308256,0003,080
2012-02-08307314307314345,0003,140
2012-02-07304309300304193,0003,040
2012-02-06300306299302260,0003,020
2012-02-03297300297298109,0002,980
2012-02-02297303295297191,0002,970
2012-02-01288302288295148,0002,950
2012-01-31289295289292215,0002,920
2012-01-30297299288292181,0002,920
2012-01-27300303295300144,0003,000
2012-01-26313316296301326,0003,010
2012-01-25315318312313316,0003,130
2012-01-24302321302311547,0003,110
2012-01-23296313296306416,0003,060
2012-01-20292296286296416,0002,960
2012-01-19280283277279204,0002,790
2012-01-18275278274276172,0002,760
2012-01-17268274268272108,0002,720
2012-01-16265271265267169,0002,670
2012-01-13254272254269254,0002,690
2012-01-12259259255255125,0002,550
2012-01-11255259255259147,0002,590
2012-01-10250256250255133,0002,550
2012-01-06260260250251166,0002,510
2012-01-0525925925725761,0002,570
2012-01-0425826225625996,0002,590

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