7236 (株)ティラドの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	257	257	252	252	152,000	2,520
2014-12-29	258	258	255	257	198,000	2,570
2014-12-26	250	258	250	258	375,000	2,580
2014-12-25	250	251	247	249	271,000	2,490
2014-12-24	249	253	248	252	337,000	2,520
2014-12-22	244	250	243	250	337,000	2,500
2014-12-19	238	245	238	244	483,000	2,440
2014-12-18	235	242	235	237	706,000	2,370
2014-12-17	236	238	233	235	536,000	2,350
2014-12-16	233	234	231	232	539,000	2,320
2014-12-15	240	241	236	236	844,000	2,360
2014-12-12	246	247	242	242	410,000	2,420
2014-12-11	240	245	240	244	322,000	2,440
2014-12-10	247	248	241	242	484,000	2,420
2014-12-09	249	250	248	248	223,000	2,480
2014-12-08	253	253	245	250	498,000	2,500
2014-12-05	251	253	249	252	363,000	2,520
2014-12-04	251	252	248	252	325,000	2,520
2014-12-03	253	254	248	250	465,000	2,500
2014-12-02	254	255	251	253	191,000	2,530
2014-12-01	257	257	253	254	312,000	2,540
2014-11-28	254	254	252	253	177,000	2,530
2014-11-27	258	258	252	252	241,000	2,520
2014-11-26	256	258	256	257	231,000	2,570
2014-11-25	255	257	253	255	147,000	2,550
2014-11-21	251	256	251	255	164,000	2,550
2014-11-20	252	255	249	252	176,000	2,520
2014-11-19	253	260	251	251	216,000	2,510
2014-11-18	250	255	248	255	270,000	2,550
2014-11-17	251	252	247	247	227,000	2,470
2014-11-14	251	251	248	250	268,000	2,500
2014-11-13	246	250	245	249	161,000	2,490
2014-11-12	251	252	245	247	349,000	2,470
2014-11-11	247	251	247	250	439,000	2,500
2014-11-10	243	249	242	246	1,202,000	2,460
2014-11-07	269	270	267	267	195,000	2,670
2014-11-06	265	271	265	266	285,000	2,660
2014-11-05	261	268	261	265	264,000	2,650
2014-11-04	267	268	261	265	566,000	2,650
2014-10-31	256	259	253	259	326,000	2,590
2014-10-30	255	256	254	254	173,000	2,540
2014-10-29	252	256	252	254	246,000	2,540
2014-10-28	252	252	249	251	147,000	2,510
2014-10-27	251	253	249	253	193,000	2,530
2014-10-24	254	254	248	249	314,000	2,490
2014-10-23	250	253	250	251	175,000	2,510
2014-10-22	250	253	248	252	188,000	2,520
2014-10-21	254	254	245	246	286,000	2,460
2014-10-20	256	256	251	253	375,000	2,530
2014-10-17	254	255	247	249	334,000	2,490
2014-10-16	257	258	251	253	502,000	2,530
2014-10-15	260	262	257	262	263,000	2,620
2014-10-14	257	259	255	256	404,000	2,560
2014-10-10	260	260	256	257	311,000	2,570
2014-10-09	264	266	261	261	206,000	2,610
2014-10-08	265	265	261	261	204,000	2,610
2014-10-07	269	271	267	268	171,000	2,680
2014-10-06	269	274	268	272	177,000	2,720
2014-10-03	263	271	263	269	268,000	2,690
2014-10-02	268	268	263	263	342,000	2,630
2014-10-01	273	276	270	271	336,000	2,710
2014-09-30	275	276	273	275	288,000	2,750
2014-09-29	282	283	275	276	334,000	2,760
2014-09-26	282	283	280	280	284,000	2,800
2014-09-25	285	286	283	285	284,000	2,850
2014-09-24	279	282	279	282	173,000	2,820
2014-09-22	282	285	282	284	198,000	2,840
2014-09-19	280	283	278	281	314,000	2,810
2014-09-18	276	279	275	277	383,000	2,770
2014-09-17	283	283	275	276	608,000	2,760
2014-09-16	287	287	282	282	315,000	2,820
2014-09-12	287	292	285	287	373,000	2,870
2014-09-11	283	286	281	284	160,000	2,840
2014-09-10	279	282	279	282	65,000	2,820
2014-09-09	281	282	280	282	84,000	2,820
2014-09-08	279	282	277	280	232,000	2,800
2014-09-05	280	280	274	277	190,000	2,770
2014-09-04	279	280	277	277	143,000	2,770
2014-09-03	283	283	277	279	489,000	2,790
2014-09-02	283	284	279	281	268,000	2,810
2014-09-01	279	282	279	281	73,000	2,810
2014-08-29	278	281	277	279	99,000	2,790
2014-08-28	278	281	277	281	138,000	2,810
2014-08-27	280	280	276	280	209,000	2,800
2014-08-26	282	282	279	280	173,000	2,800
2014-08-25	283	283	280	281	150,000	2,810
2014-08-22	285	285	280	283	149,000	2,830
2014-08-21	286	287	284	285	109,000	2,850
2014-08-20	285	287	282	284	87,000	2,840
2014-08-19	281	287	281	285	149,000	2,850
2014-08-18	278	282	278	281	68,000	2,810
2014-08-15	282	283	276	278	312,000	2,780
2014-08-14	278	281	278	281	138,000	2,810
2014-08-13	273	280	272	279	146,000	2,790
2014-08-12	276	277	274	274	59,000	2,740
2014-08-11	273	277	273	275	168,000	2,750
2014-08-08	276	278	268	269	329,000	2,690
2014-08-07	281	286	277	284	179,000	2,840
2014-08-06	283	284	280	281	200,000	2,810
2014-08-05	290	290	286	286	58,000	2,860
2014-08-04	287	292	285	289	116,000	2,890
2014-08-01	288	290	285	288	127,000	2,880
2014-07-31	294	294	289	289	179,000	2,890
2014-07-30	292	293	291	293	99,000	2,930
2014-07-29	292	293	290	292	101,000	2,920
2014-07-28	293	294	289	292	221,000	2,920
2014-07-25	292	292	287	290	174,000	2,900
2014-07-24	292	292	285	288	167,000	2,880
2014-07-23	291	293	289	291	107,000	2,910
2014-07-22	286	291	285	290	215,000	2,900
2014-07-18	286	287	283	286	170,000	2,860
2014-07-17	290	292	286	289	168,000	2,890
2014-07-16	293	294	287	288	158,000	2,880
2014-07-15	290	294	290	292	157,000	2,920
2014-07-14	283	292	283	290	196,000	2,900
2014-07-11	277	286	277	285	299,000	2,850
2014-07-10	296	296	283	283	515,000	2,830
2014-07-09	296	300	295	296	293,000	2,960
2014-07-08	301	305	296	303	451,000	3,030
2014-07-07	301	307	301	305	430,000	3,050
2014-07-04	293	301	293	301	587,000	3,010
2014-07-03	290	292	288	290	387,000	2,900
2014-07-02	288	293	287	289	527,000	2,890
2014-07-01	276	288	274	286	646,000	2,860
2014-06-30	273	280	270	277	324,000	2,770
2014-06-27	277	277	268	268	362,000	2,680
2014-06-26	274	279	274	274	203,000	2,740
2014-06-25	275	280	274	274	343,000	2,740
2014-06-24	276	279	274	279	251,000	2,790
2014-06-23	273	281	272	279	547,000	2,790
2014-06-20	272	273	268	270	796,000	2,700
2014-06-19	270	273	267	271	487,000	2,710
2014-06-18	272	274	268	269	403,000	2,690
2014-06-17	268	273	268	270	432,000	2,700
2014-06-16	267	275	267	272	692,000	2,720
2014-06-13	259	266	259	265	427,000	2,650
2014-06-12	259	262	257	259	346,000	2,590
2014-06-11	259	261	258	260	227,000	2,600
2014-06-10	259	262	257	259	360,000	2,590
2014-06-09	259	259	256	257	347,000	2,570
2014-06-06	257	257	255	256	222,000	2,560
2014-06-05	256	257	254	255	202,000	2,550
2014-06-04	257	258	255	256	228,000	2,560
2014-06-03	255	257	252	256	389,000	2,560
2014-06-02	249	254	249	254	457,000	2,540
2014-05-30	249	251	244	248	904,000	2,480
2014-05-29	249	250	246	247	350,000	2,470
2014-05-28	251	252	248	249	407,000	2,490
2014-05-27	253	255	252	252	153,000	2,520
2014-05-26	254	254	251	253	261,000	2,530
2014-05-23	255	255	251	253	191,000	2,530
2014-05-22	252	253	250	253	105,000	2,530
2014-05-21	248	249	243	247	162,000	2,470
2014-05-20	250	252	248	248	165,000	2,480
2014-05-19	256	257	250	250	217,000	2,500
2014-05-16	263	264	254	256	403,000	2,560
2014-05-15	270	274	265	267	325,000	2,670
2014-05-14	279	279	277	278	49,000	2,780
2014-05-13	277	279	274	279	117,000	2,790
2014-05-12	277	279	275	277	100,000	2,770
2014-05-09	274	278	274	276	64,000	2,760
2014-05-08	276	278	273	276	133,000	2,760
2014-05-07	272	275	270	273	176,000	2,730
2014-05-02	272	276	270	275	230,000	2,750
2014-05-01	269	272	267	272	77,000	2,720
2014-04-30	269	271	267	267	62,000	2,670
2014-04-28	270	272	268	270	85,000	2,700
2014-04-25	270	274	269	273	98,000	2,730
2014-04-24	273	273	268	270	34,000	2,700
2014-04-23	269	272	269	272	100,000	2,720
2014-04-22	270	272	269	269	65,000	2,690
2014-04-21	271	273	268	268	132,000	2,680
2014-04-18	273	274	271	273	55,000	2,730
2014-04-17	274	275	271	273	122,000	2,730
2014-04-16	271	274	269	274	71,000	2,740
2014-04-15	269	272	267	267	62,000	2,670
2014-04-14	266	270	266	267	56,000	2,670
2014-04-11	265	269	265	267	134,000	2,670
2014-04-10	277	277	271	272	127,000	2,720
2014-04-09	278	279	270	271	165,000	2,710
2014-04-08	285	286	280	280	107,000	2,800
2014-04-07	289	293	289	289	160,000	2,890
2014-04-04	290	293	290	293	104,000	2,930
2014-04-03	295	295	292	293	88,000	2,930
2014-04-02	295	298	292	292	171,000	2,920
2014-04-01	291	294	290	294	148,000	2,940
2014-03-31	285	293	284	293	254,000	2,930
2014-03-28	281	285	280	285	271,000	2,850
2014-03-27	278	282	272	279	197,000	2,790
2014-03-26	282	282	277	278	322,000	2,780
2014-03-25	277	279	271	278	311,000	2,780
2014-03-24	267	276	264	269	351,000	2,690
2014-03-20	266	268	262	264	158,000	2,640
2014-03-19	273	274	264	266	202,000	2,660
2014-03-18	272	275	270	273	70,000	2,730
2014-03-17	275	277	266	269	160,000	2,690
2014-03-14	283	283	273	275	295,000	2,750
2014-03-13	287	288	284	286	118,000	2,860
2014-03-12	288	288	286	287	126,000	2,870
2014-03-11	289	290	286	290	142,000	2,900
2014-03-10	288	290	286	290	134,000	2,900
2014-03-07	290	292	288	290	216,000	2,900
2014-03-06	287	291	286	289	184,000	2,890
2014-03-05	288	291	286	288	139,000	2,880
2014-03-04	284	290	283	289	216,000	2,890
2014-03-03	287	287	281	284	259,000	2,840
2014-02-28	288	290	286	290	262,000	2,900
2014-02-27	285	288	281	286	146,000	2,860
2014-02-26	286	287	284	285	65,000	2,850
2014-02-25	288	289	286	288	144,000	2,880
2014-02-24	289	292	284	287	232,000	2,870
2014-02-21	286	290	285	288	217,000	2,880
2014-02-20	283	286	282	286	219,000	2,860
2014-02-19	285	287	281	286	166,000	2,860
2014-02-18	282	287	281	285	174,000	2,850
2014-02-17	280	283	275	281	130,000	2,810
2014-02-14	287	289	275	278	477,000	2,780
2014-02-13	285	291	279	288	1,076,000	2,880
2014-02-12	265	268	264	266	122,000	2,660
2014-02-10	266	268	260	261	235,000	2,610
2014-02-07	263	263	257	262	222,000	2,620
2014-02-06	259	263	253	254	210,000	2,540
2014-02-05	257	257	245	254	332,000	2,540
2014-02-04	268	268	249	249	510,000	2,490
2014-02-03	276	278	272	272	141,000	2,720
2014-01-31	283	284	277	279	275,000	2,790
2014-01-30	285	285	279	281	218,000	2,810
2014-01-29	281	288	281	288	210,000	2,880
2014-01-28	293	293	277	277	387,000	2,770
2014-01-27	281	283	277	277	304,000	2,770
2014-01-24	291	292	285	287	400,000	2,870
2014-01-23	304	306	294	294	379,000	2,940
2014-01-22	298	305	297	304	548,000	3,040
2014-01-21	288	297	288	296	431,000	2,960
2014-01-20	286	287	285	287	196,000	2,870
2014-01-17	281	287	281	285	124,000	2,850
2014-01-16	287	287	283	284	169,000	2,840
2014-01-15	285	286	281	286	145,000	2,860
2014-01-14	280	284	280	282	175,000	2,820
2014-01-10	283	287	283	286	139,000	2,860
2014-01-09	285	287	283	285	150,000	2,850
2014-01-08	287	287	282	285	224,000	2,850
2014-01-07	289	289	283	284	183,000	2,840
2014-01-06	287	290	285	289	271,000	2,890

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

7236 (株)ティラド の時系列データ [2014年度]

7236 (株)ティラドの時系列データ [2014年度]