7236 (株)ティラド の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 282 | 288 | 278 | 286 | 379,000 | 2,860 |
| 2013-12-27 | 276 | 280 | 273 | 280 | 383,000 | 2,800 |
| 2013-12-26 | 268 | 276 | 268 | 274 | 202,000 | 2,740 |
| 2013-12-25 | 268 | 268 | 259 | 268 | 402,000 | 2,680 |
| 2013-12-24 | 268 | 269 | 265 | 267 | 187,000 | 2,670 |
| 2013-12-20 | 271 | 272 | 268 | 269 | 188,000 | 2,690 |
| 2013-12-19 | 270 | 274 | 269 | 270 | 263,000 | 2,700 |
| 2013-12-18 | 267 | 272 | 267 | 269 | 170,000 | 2,690 |
| 2013-12-17 | 269 | 270 | 267 | 269 | 141,000 | 2,690 |
| 2013-12-16 | 272 | 273 | 268 | 269 | 206,000 | 2,690 |
| 2013-12-13 | 275 | 276 | 272 | 272 | 382,000 | 2,720 |
| 2013-12-12 | 274 | 275 | 272 | 274 | 91,000 | 2,740 |
| 2013-12-11 | 275 | 277 | 272 | 274 | 151,000 | 2,740 |
| 2013-12-10 | 275 | 277 | 273 | 274 | 182,000 | 2,740 |
| 2013-12-09 | 275 | 276 | 274 | 275 | 112,000 | 2,750 |
| 2013-12-06 | 271 | 274 | 270 | 272 | 256,000 | 2,720 |
| 2013-12-05 | 277 | 277 | 272 | 273 | 163,000 | 2,730 |
| 2013-12-04 | 273 | 278 | 273 | 276 | 273,000 | 2,760 |
| 2013-12-03 | 276 | 280 | 275 | 278 | 270,000 | 2,780 |
| 2013-12-02 | 276 | 278 | 275 | 276 | 201,000 | 2,760 |
| 2013-11-29 | 278 | 278 | 275 | 276 | 290,000 | 2,760 |
| 2013-11-28 | 281 | 284 | 278 | 279 | 265,000 | 2,790 |
| 2013-11-27 | 282 | 282 | 277 | 277 | 142,000 | 2,770 |
| 2013-11-26 | 285 | 286 | 279 | 281 | 270,000 | 2,810 |
| 2013-11-25 | 285 | 288 | 281 | 286 | 394,000 | 2,860 |
| 2013-11-22 | 280 | 285 | 279 | 282 | 325,000 | 2,820 |
| 2013-11-21 | 278 | 280 | 277 | 278 | 214,000 | 2,780 |
| 2013-11-20 | 279 | 280 | 278 | 280 | 158,000 | 2,800 |
| 2013-11-19 | 278 | 281 | 276 | 277 | 250,000 | 2,770 |
| 2013-11-18 | 280 | 282 | 277 | 279 | 198,000 | 2,790 |
| 2013-11-15 | 279 | 282 | 275 | 278 | 573,000 | 2,780 |
| 2013-11-14 | 275 | 279 | 272 | 277 | 338,000 | 2,770 |
| 2013-11-13 | 264 | 275 | 262 | 275 | 721,000 | 2,750 |
| 2013-11-12 | 264 | 268 | 262 | 264 | 1,054,000 | 2,640 |
| 2013-11-11 | 268 | 269 | 259 | 262 | 1,558,000 | 2,620 |
| 2013-11-08 | 307 | 308 | 298 | 300 | 206,000 | 3,000 |
| 2013-11-07 | 310 | 312 | 308 | 310 | 161,000 | 3,100 |
| 2013-11-06 | 303 | 310 | 299 | 307 | 182,000 | 3,070 |
| 2013-11-05 | 309 | 309 | 298 | 301 | 148,000 | 3,010 |
| 2013-11-01 | 309 | 311 | 300 | 303 | 260,000 | 3,030 |
| 2013-10-31 | 316 | 317 | 309 | 310 | 256,000 | 3,100 |
| 2013-10-30 | 323 | 323 | 314 | 314 | 527,000 | 3,140 |
| 2013-10-29 | 323 | 323 | 318 | 319 | 266,000 | 3,190 |
| 2013-10-28 | 321 | 322 | 318 | 322 | 122,000 | 3,220 |
| 2013-10-25 | 324 | 324 | 316 | 319 | 183,000 | 3,190 |
| 2013-10-24 | 320 | 325 | 315 | 325 | 176,000 | 3,250 |
| 2013-10-23 | 330 | 330 | 321 | 323 | 170,000 | 3,230 |
| 2013-10-22 | 326 | 330 | 326 | 328 | 222,000 | 3,280 |
| 2013-10-21 | 324 | 328 | 324 | 327 | 90,000 | 3,270 |
| 2013-10-18 | 321 | 327 | 321 | 325 | 136,000 | 3,250 |
| 2013-10-17 | 322 | 325 | 319 | 325 | 176,000 | 3,250 |
| 2013-10-16 | 319 | 322 | 316 | 322 | 112,000 | 3,220 |
| 2013-10-15 | 325 | 325 | 319 | 322 | 117,000 | 3,220 |
| 2013-10-11 | 320 | 324 | 320 | 323 | 426,000 | 3,230 |
| 2013-10-10 | 316 | 319 | 314 | 316 | 241,000 | 3,160 |
| 2013-10-09 | 310 | 316 | 305 | 314 | 198,000 | 3,140 |
| 2013-10-08 | 303 | 312 | 303 | 310 | 264,000 | 3,100 |
| 2013-10-07 | 310 | 310 | 303 | 305 | 168,000 | 3,050 |
| 2013-10-04 | 307 | 313 | 306 | 310 | 295,000 | 3,100 |
| 2013-10-03 | 310 | 312 | 307 | 307 | 375,000 | 3,070 |
| 2013-10-02 | 317 | 317 | 311 | 312 | 350,000 | 3,120 |
| 2013-10-01 | 318 | 321 | 315 | 319 | 375,000 | 3,190 |
| 2013-09-30 | 322 | 323 | 318 | 320 | 271,000 | 3,200 |
| 2013-09-27 | 338 | 338 | 328 | 332 | 347,000 | 3,320 |
| 2013-09-26 | 340 | 343 | 336 | 343 | 187,000 | 3,430 |
| 2013-09-25 | 346 | 348 | 344 | 346 | 161,000 | 3,460 |
| 2013-09-24 | 340 | 346 | 339 | 344 | 156,000 | 3,440 |
| 2013-09-20 | 340 | 347 | 340 | 343 | 244,000 | 3,430 |
| 2013-09-19 | 337 | 340 | 336 | 340 | 173,000 | 3,400 |
| 2013-09-18 | 333 | 337 | 331 | 334 | 121,000 | 3,340 |
| 2013-09-17 | 337 | 338 | 331 | 332 | 84,000 | 3,320 |
| 2013-09-13 | 327 | 333 | 327 | 332 | 231,000 | 3,320 |
| 2013-09-12 | 337 | 338 | 329 | 333 | 224,000 | 3,330 |
| 2013-09-11 | 325 | 337 | 325 | 335 | 263,000 | 3,350 |
| 2013-09-10 | 328 | 328 | 319 | 324 | 220,000 | 3,240 |
| 2013-09-09 | 329 | 329 | 321 | 322 | 167,000 | 3,220 |
| 2013-09-06 | 327 | 327 | 314 | 318 | 239,000 | 3,180 |
| 2013-09-05 | 334 | 334 | 326 | 329 | 179,000 | 3,290 |
| 2013-09-04 | 332 | 332 | 325 | 328 | 100,000 | 3,280 |
| 2013-09-03 | 318 | 328 | 318 | 327 | 152,000 | 3,270 |
| 2013-09-02 | 315 | 317 | 311 | 313 | 100,000 | 3,130 |
| 2013-08-30 | 317 | 321 | 314 | 315 | 177,000 | 3,150 |
| 2013-08-29 | 315 | 319 | 315 | 317 | 93,000 | 3,170 |
| 2013-08-28 | 315 | 317 | 309 | 314 | 268,000 | 3,140 |
| 2013-08-27 | 326 | 326 | 320 | 321 | 129,000 | 3,210 |
| 2013-08-26 | 334 | 335 | 323 | 326 | 207,000 | 3,260 |
| 2013-08-23 | 330 | 334 | 327 | 334 | 163,000 | 3,340 |
| 2013-08-22 | 322 | 325 | 319 | 325 | 112,000 | 3,250 |
| 2013-08-21 | 329 | 329 | 321 | 322 | 210,000 | 3,220 |
| 2013-08-20 | 333 | 343 | 330 | 331 | 447,000 | 3,310 |
| 2013-08-19 | 318 | 334 | 318 | 333 | 324,000 | 3,330 |
| 2013-08-16 | 315 | 322 | 313 | 316 | 445,000 | 3,160 |
| 2013-08-15 | 316 | 325 | 316 | 323 | 190,000 | 3,230 |
| 2013-08-14 | 324 | 325 | 316 | 320 | 293,000 | 3,200 |
| 2013-08-13 | 316 | 324 | 312 | 323 | 342,000 | 3,230 |
| 2013-08-12 | 323 | 324 | 315 | 316 | 455,000 | 3,160 |
| 2013-08-09 | 340 | 345 | 323 | 324 | 955,000 | 3,240 |
| 2013-08-08 | 374 | 383 | 365 | 369 | 189,000 | 3,690 |
| 2013-08-07 | 377 | 388 | 375 | 382 | 390,000 | 3,820 |
| 2013-08-06 | 369 | 378 | 367 | 377 | 271,000 | 3,770 |
| 2013-08-05 | 365 | 368 | 360 | 366 | 74,000 | 3,660 |
| 2013-08-02 | 356 | 366 | 356 | 366 | 142,000 | 3,660 |
| 2013-08-01 | 351 | 356 | 342 | 356 | 203,000 | 3,560 |
| 2013-07-31 | 359 | 364 | 351 | 351 | 171,000 | 3,510 |
| 2013-07-30 | 348 | 362 | 348 | 359 | 154,000 | 3,590 |
| 2013-07-29 | 357 | 362 | 351 | 352 | 338,000 | 3,520 |
| 2013-07-26 | 368 | 371 | 361 | 368 | 253,000 | 3,680 |
| 2013-07-25 | 384 | 384 | 374 | 374 | 216,000 | 3,740 |
| 2013-07-24 | 390 | 391 | 380 | 385 | 330,000 | 3,850 |
| 2013-07-23 | 385 | 388 | 383 | 386 | 196,000 | 3,860 |
| 2013-07-22 | 379 | 387 | 378 | 384 | 241,000 | 3,840 |
| 2013-07-19 | 384 | 387 | 373 | 377 | 380,000 | 3,770 |
| 2013-07-18 | 383 | 390 | 374 | 387 | 300,000 | 3,870 |
| 2013-07-17 | 379 | 388 | 378 | 383 | 227,000 | 3,830 |
| 2013-07-16 | 390 | 391 | 382 | 383 | 189,000 | 3,830 |
| 2013-07-12 | 389 | 393 | 383 | 385 | 286,000 | 3,850 |
| 2013-07-11 | 380 | 390 | 377 | 388 | 505,000 | 3,880 |
| 2013-07-10 | 386 | 396 | 380 | 388 | 931,000 | 3,880 |
| 2013-07-09 | 374 | 380 | 366 | 378 | 534,000 | 3,780 |
| 2013-07-08 | 369 | 377 | 362 | 362 | 346,000 | 3,620 |
| 2013-07-05 | 357 | 365 | 354 | 362 | 425,000 | 3,620 |
| 2013-07-04 | 358 | 358 | 346 | 349 | 227,000 | 3,490 |
| 2013-07-03 | 359 | 363 | 353 | 360 | 329,000 | 3,600 |
| 2013-07-02 | 350 | 358 | 346 | 358 | 379,000 | 3,580 |
| 2013-07-01 | 344 | 346 | 335 | 344 | 307,000 | 3,440 |
| 2013-06-28 | 320 | 346 | 319 | 344 | 775,000 | 3,440 |
| 2013-06-27 | 312 | 315 | 302 | 315 | 328,000 | 3,150 |
| 2013-06-26 | 319 | 320 | 305 | 305 | 371,000 | 3,050 |
| 2013-06-25 | 321 | 323 | 312 | 316 | 699,000 | 3,160 |
| 2013-06-24 | 334 | 338 | 326 | 328 | 334,000 | 3,280 |
| 2013-06-21 | 327 | 336 | 321 | 331 | 566,000 | 3,310 |
| 2013-06-20 | 332 | 345 | 331 | 339 | 413,000 | 3,390 |
| 2013-06-19 | 339 | 341 | 329 | 332 | 301,000 | 3,320 |
| 2013-06-18 | 332 | 343 | 328 | 330 | 360,000 | 3,300 |
| 2013-06-17 | 319 | 340 | 317 | 337 | 501,000 | 3,370 |
| 2013-06-14 | 344 | 346 | 323 | 323 | 741,000 | 3,230 |
| 2013-06-13 | 340 | 348 | 326 | 332 | 838,000 | 3,320 |
| 2013-06-12 | 340 | 358 | 337 | 352 | 269,000 | 3,520 |
| 2013-06-11 | 358 | 371 | 348 | 351 | 392,000 | 3,510 |
| 2013-06-10 | 342 | 366 | 342 | 366 | 514,000 | 3,660 |
| 2013-06-07 | 330 | 340 | 322 | 334 | 512,000 | 3,340 |
| 2013-06-06 | 340 | 353 | 333 | 339 | 703,000 | 3,390 |
| 2013-06-05 | 370 | 372 | 351 | 354 | 517,000 | 3,540 |
| 2013-06-04 | 360 | 372 | 339 | 369 | 810,000 | 3,690 |
| 2013-06-03 | 384 | 384 | 363 | 363 | 735,000 | 3,630 |
| 2013-05-31 | 378 | 395 | 377 | 390 | 1,004,000 | 3,900 |
| 2013-05-30 | 370 | 392 | 366 | 370 | 887,000 | 3,700 |
| 2013-05-29 | 390 | 394 | 373 | 379 | 853,000 | 3,790 |
| 2013-05-28 | 347 | 384 | 346 | 380 | 1,088,000 | 3,800 |
| 2013-05-27 | 357 | 358 | 346 | 350 | 511,000 | 3,500 |
| 2013-05-24 | 370 | 385 | 353 | 368 | 823,000 | 3,680 |
| 2013-05-23 | 390 | 392 | 359 | 366 | 1,388,000 | 3,660 |
| 2013-05-22 | 406 | 406 | 390 | 390 | 841,000 | 3,900 |
| 2013-05-21 | 397 | 420 | 395 | 406 | 1,245,000 | 4,060 |
| 2013-05-20 | 390 | 430 | 388 | 409 | 2,330,000 | 4,090 |
| 2013-05-17 | 351 | 374 | 349 | 366 | 2,216,000 | 3,660 |
| 2013-05-16 | 351 | 368 | 328 | 351 | 3,921,000 | 3,510 |
| 2013-05-15 | 302 | 318 | 302 | 310 | 868,000 | 3,100 |
| 2013-05-14 | 295 | 300 | 293 | 298 | 362,000 | 2,980 |
| 2013-05-13 | 286 | 292 | 286 | 292 | 412,000 | 2,920 |
| 2013-05-10 | 279 | 283 | 279 | 281 | 195,000 | 2,810 |
| 2013-05-09 | 278 | 280 | 274 | 274 | 102,000 | 2,740 |
| 2013-05-08 | 279 | 279 | 274 | 275 | 260,000 | 2,750 |
| 2013-05-07 | 278 | 281 | 276 | 279 | 298,000 | 2,790 |
| 2013-05-02 | 273 | 273 | 271 | 271 | 91,000 | 2,710 |
| 2013-05-01 | 276 | 277 | 272 | 273 | 109,000 | 2,730 |
| 2013-04-30 | 283 | 283 | 277 | 278 | 113,000 | 2,780 |
| 2013-04-26 | 284 | 285 | 280 | 281 | 208,000 | 2,810 |
| 2013-04-25 | 285 | 285 | 281 | 283 | 171,000 | 2,830 |
| 2013-04-24 | 285 | 285 | 280 | 285 | 242,000 | 2,850 |
| 2013-04-23 | 287 | 288 | 283 | 284 | 264,000 | 2,840 |
| 2013-04-22 | 287 | 289 | 281 | 285 | 285,000 | 2,850 |
| 2013-04-19 | 277 | 280 | 272 | 279 | 256,000 | 2,790 |
| 2013-04-18 | 280 | 282 | 275 | 276 | 533,000 | 2,760 |
| 2013-04-17 | 262 | 272 | 262 | 270 | 288,000 | 2,700 |
| 2013-04-16 | 258 | 267 | 257 | 262 | 320,000 | 2,620 |
| 2013-04-15 | 258 | 265 | 257 | 264 | 242,000 | 2,640 |
| 2013-04-12 | 258 | 263 | 258 | 261 | 231,000 | 2,610 |
| 2013-04-11 | 255 | 259 | 253 | 258 | 185,000 | 2,580 |
| 2013-04-10 | 251 | 255 | 250 | 254 | 120,000 | 2,540 |
| 2013-04-09 | 254 | 256 | 249 | 251 | 110,000 | 2,510 |
| 2013-04-08 | 251 | 256 | 243 | 254 | 327,000 | 2,540 |
| 2013-04-05 | 256 | 258 | 245 | 249 | 211,000 | 2,490 |
| 2013-04-04 | 238 | 248 | 236 | 248 | 163,000 | 2,480 |
| 2013-04-03 | 236 | 239 | 235 | 239 | 129,000 | 2,390 |
| 2013-04-02 | 235 | 237 | 229 | 235 | 219,000 | 2,350 |
| 2013-04-01 | 246 | 247 | 240 | 240 | 120,000 | 2,400 |
| 2013-03-29 | 253 | 253 | 247 | 248 | 152,000 | 2,480 |
| 2013-03-28 | 258 | 258 | 252 | 253 | 89,000 | 2,530 |
| 2013-03-27 | 260 | 260 | 252 | 259 | 155,000 | 2,590 |
| 2013-03-26 | 258 | 258 | 255 | 257 | 126,000 | 2,570 |
| 2013-03-25 | 263 | 263 | 258 | 258 | 152,000 | 2,580 |
| 2013-03-22 | 262 | 263 | 257 | 260 | 200,000 | 2,600 |
| 2013-03-21 | 255 | 262 | 255 | 261 | 171,000 | 2,610 |
| 2013-03-19 | 251 | 256 | 251 | 255 | 107,000 | 2,550 |
| 2013-03-18 | 258 | 258 | 249 | 250 | 164,000 | 2,500 |
| 2013-03-15 | 251 | 257 | 247 | 257 | 298,000 | 2,570 |
| 2013-03-14 | 250 | 250 | 245 | 246 | 208,000 | 2,460 |
| 2013-03-13 | 254 | 255 | 250 | 250 | 180,000 | 2,500 |
| 2013-03-12 | 257 | 265 | 255 | 257 | 355,000 | 2,570 |
| 2013-03-11 | 258 | 260 | 257 | 260 | 136,000 | 2,600 |
| 2013-03-08 | 253 | 258 | 253 | 257 | 379,000 | 2,570 |
| 2013-03-07 | 249 | 253 | 249 | 251 | 220,000 | 2,510 |
| 2013-03-06 | 245 | 249 | 244 | 247 | 186,000 | 2,470 |
| 2013-03-05 | 244 | 245 | 240 | 241 | 194,000 | 2,410 |
| 2013-03-04 | 243 | 246 | 242 | 243 | 162,000 | 2,430 |
| 2013-03-01 | 242 | 244 | 240 | 243 | 103,000 | 2,430 |
| 2013-02-28 | 238 | 245 | 236 | 244 | 194,000 | 2,440 |
| 2013-02-27 | 240 | 240 | 232 | 233 | 190,000 | 2,330 |
| 2013-02-26 | 237 | 241 | 234 | 238 | 206,000 | 2,380 |
| 2013-02-25 | 244 | 246 | 241 | 241 | 277,000 | 2,410 |
| 2013-02-22 | 242 | 244 | 239 | 242 | 158,000 | 2,420 |
| 2013-02-21 | 250 | 252 | 244 | 247 | 169,000 | 2,470 |
| 2013-02-20 | 246 | 249 | 242 | 248 | 165,000 | 2,480 |
| 2013-02-19 | 238 | 242 | 238 | 242 | 123,000 | 2,420 |
| 2013-02-18 | 233 | 237 | 232 | 236 | 173,000 | 2,360 |
| 2013-02-15 | 238 | 238 | 222 | 228 | 300,000 | 2,280 |
| 2013-02-14 | 240 | 246 | 239 | 241 | 239,000 | 2,410 |
| 2013-02-13 | 251 | 251 | 242 | 242 | 218,000 | 2,420 |
| 2013-02-12 | 259 | 261 | 250 | 253 | 339,000 | 2,530 |
| 2013-02-08 | 254 | 256 | 247 | 248 | 287,000 | 2,480 |
| 2013-02-07 | 254 | 258 | 252 | 255 | 207,000 | 2,550 |
| 2013-02-06 | 253 | 256 | 252 | 252 | 353,000 | 2,520 |
| 2013-02-05 | 247 | 252 | 247 | 247 | 208,000 | 2,470 |
| 2013-02-04 | 246 | 253 | 245 | 252 | 270,000 | 2,520 |
| 2013-02-01 | 235 | 252 | 234 | 242 | 565,000 | 2,420 |
| 2013-01-31 | 234 | 235 | 232 | 235 | 253,000 | 2,350 |
| 2013-01-30 | 232 | 236 | 229 | 234 | 265,000 | 2,340 |
| 2013-01-29 | 231 | 234 | 230 | 232 | 156,000 | 2,320 |
| 2013-01-28 | 233 | 234 | 229 | 229 | 187,000 | 2,290 |
| 2013-01-25 | 226 | 229 | 224 | 229 | 240,000 | 2,290 |
| 2013-01-24 | 223 | 225 | 219 | 223 | 120,000 | 2,230 |
| 2013-01-23 | 220 | 225 | 220 | 224 | 165,000 | 2,240 |
| 2013-01-22 | 226 | 228 | 220 | 224 | 166,000 | 2,240 |
| 2013-01-21 | 225 | 227 | 223 | 226 | 142,000 | 2,260 |
| 2013-01-18 | 225 | 228 | 223 | 226 | 236,000 | 2,260 |
| 2013-01-17 | 221 | 223 | 216 | 218 | 209,000 | 2,180 |
| 2013-01-16 | 233 | 233 | 221 | 224 | 195,000 | 2,240 |
| 2013-01-15 | 236 | 237 | 231 | 233 | 256,000 | 2,330 |
| 2013-01-11 | 231 | 232 | 226 | 231 | 195,000 | 2,310 |
| 2013-01-10 | 228 | 231 | 227 | 227 | 211,000 | 2,270 |
| 2013-01-09 | 214 | 227 | 213 | 225 | 352,000 | 2,250 |
| 2013-01-08 | 225 | 229 | 217 | 218 | 299,000 | 2,180 |
| 2013-01-07 | 233 | 235 | 228 | 229 | 244,000 | 2,290 |
| 2013-01-04 | 232 | 235 | 230 | 232 | 371,000 | 2,320 |
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
