1. HOME >
  2. 株価時系列 >
  3. 7236 >
  4. 2014年

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
2014-12-30257257252252152,0002,520
2014-12-29258258255257198,0002,570
2014-12-26250258250258375,0002,580
2014-12-25250251247249271,0002,490
2014-12-24249253248252337,0002,520
2014-12-22244250243250337,0002,500
2014-12-19238245238244483,0002,440
2014-12-18235242235237706,0002,370
2014-12-17236238233235536,0002,350
2014-12-16233234231232539,0002,320
2014-12-15240241236236844,0002,360
2014-12-12246247242242410,0002,420
2014-12-11240245240244322,0002,440
2014-12-10247248241242484,0002,420
2014-12-09249250248248223,0002,480
2014-12-08253253245250498,0002,500
2014-12-05251253249252363,0002,520
2014-12-04251252248252325,0002,520
2014-12-03253254248250465,0002,500
2014-12-02254255251253191,0002,530
2014-12-01257257253254312,0002,540
2014-11-28254254252253177,0002,530
2014-11-27258258252252241,0002,520
2014-11-26256258256257231,0002,570
2014-11-25255257253255147,0002,550
2014-11-21251256251255164,0002,550
2014-11-20252255249252176,0002,520
2014-11-19253260251251216,0002,510
2014-11-18250255248255270,0002,550
2014-11-17251252247247227,0002,470
2014-11-14251251248250268,0002,500
2014-11-13246250245249161,0002,490
2014-11-12251252245247349,0002,470
2014-11-11247251247250439,0002,500
2014-11-102432492422461,202,0002,460
2014-11-07269270267267195,0002,670
2014-11-06265271265266285,0002,660
2014-11-05261268261265264,0002,650
2014-11-04267268261265566,0002,650
2014-10-31256259253259326,0002,590
2014-10-30255256254254173,0002,540
2014-10-29252256252254246,0002,540
2014-10-28252252249251147,0002,510
2014-10-27251253249253193,0002,530
2014-10-24254254248249314,0002,490
2014-10-23250253250251175,0002,510
2014-10-22250253248252188,0002,520
2014-10-21254254245246286,0002,460
2014-10-20256256251253375,0002,530
2014-10-17254255247249334,0002,490
2014-10-16257258251253502,0002,530
2014-10-15260262257262263,0002,620
2014-10-14257259255256404,0002,560
2014-10-10260260256257311,0002,570
2014-10-09264266261261206,0002,610
2014-10-08265265261261204,0002,610
2014-10-07269271267268171,0002,680
2014-10-06269274268272177,0002,720
2014-10-03263271263269268,0002,690
2014-10-02268268263263342,0002,630
2014-10-01273276270271336,0002,710
2014-09-30275276273275288,0002,750
2014-09-29282283275276334,0002,760
2014-09-26282283280280284,0002,800
2014-09-25285286283285284,0002,850
2014-09-24279282279282173,0002,820
2014-09-22282285282284198,0002,840
2014-09-19280283278281314,0002,810
2014-09-18276279275277383,0002,770
2014-09-17283283275276608,0002,760
2014-09-16287287282282315,0002,820
2014-09-12287292285287373,0002,870
2014-09-11283286281284160,0002,840
2014-09-1027928227928265,0002,820
2014-09-0928128228028284,0002,820
2014-09-08279282277280232,0002,800
2014-09-05280280274277190,0002,770
2014-09-04279280277277143,0002,770
2014-09-03283283277279489,0002,790
2014-09-02283284279281268,0002,810
2014-09-0127928227928173,0002,810
2014-08-2927828127727999,0002,790
2014-08-28278281277281138,0002,810
2014-08-27280280276280209,0002,800
2014-08-26282282279280173,0002,800
2014-08-25283283280281150,0002,810
2014-08-22285285280283149,0002,830
2014-08-21286287284285109,0002,850
2014-08-2028528728228487,0002,840
2014-08-19281287281285149,0002,850
2014-08-1827828227828168,0002,810
2014-08-15282283276278312,0002,780
2014-08-14278281278281138,0002,810
2014-08-13273280272279146,0002,790
2014-08-1227627727427459,0002,740
2014-08-11273277273275168,0002,750
2014-08-08276278268269329,0002,690
2014-08-07281286277284179,0002,840
2014-08-06283284280281200,0002,810
2014-08-0529029028628658,0002,860
2014-08-04287292285289116,0002,890
2014-08-01288290285288127,0002,880
2014-07-31294294289289179,0002,890
2014-07-3029229329129399,0002,930
2014-07-29292293290292101,0002,920
2014-07-28293294289292221,0002,920
2014-07-25292292287290174,0002,900
2014-07-24292292285288167,0002,880
2014-07-23291293289291107,0002,910
2014-07-22286291285290215,0002,900
2014-07-18286287283286170,0002,860
2014-07-17290292286289168,0002,890
2014-07-16293294287288158,0002,880
2014-07-15290294290292157,0002,920
2014-07-14283292283290196,0002,900
2014-07-11277286277285299,0002,850
2014-07-10296296283283515,0002,830
2014-07-09296300295296293,0002,960
2014-07-08301305296303451,0003,030
2014-07-07301307301305430,0003,050
2014-07-04293301293301587,0003,010
2014-07-03290292288290387,0002,900
2014-07-02288293287289527,0002,890
2014-07-01276288274286646,0002,860
2014-06-30273280270277324,0002,770
2014-06-27277277268268362,0002,680
2014-06-26274279274274203,0002,740
2014-06-25275280274274343,0002,740
2014-06-24276279274279251,0002,790
2014-06-23273281272279547,0002,790
2014-06-20272273268270796,0002,700
2014-06-19270273267271487,0002,710
2014-06-18272274268269403,0002,690
2014-06-17268273268270432,0002,700
2014-06-16267275267272692,0002,720
2014-06-13259266259265427,0002,650
2014-06-12259262257259346,0002,590
2014-06-11259261258260227,0002,600
2014-06-10259262257259360,0002,590
2014-06-09259259256257347,0002,570
2014-06-06257257255256222,0002,560
2014-06-05256257254255202,0002,550
2014-06-04257258255256228,0002,560
2014-06-03255257252256389,0002,560
2014-06-02249254249254457,0002,540
2014-05-30249251244248904,0002,480
2014-05-29249250246247350,0002,470
2014-05-28251252248249407,0002,490
2014-05-27253255252252153,0002,520
2014-05-26254254251253261,0002,530
2014-05-23255255251253191,0002,530
2014-05-22252253250253105,0002,530
2014-05-21248249243247162,0002,470
2014-05-20250252248248165,0002,480
2014-05-19256257250250217,0002,500
2014-05-16263264254256403,0002,560
2014-05-15270274265267325,0002,670
2014-05-1427927927727849,0002,780
2014-05-13277279274279117,0002,790
2014-05-12277279275277100,0002,770
2014-05-0927427827427664,0002,760
2014-05-08276278273276133,0002,760
2014-05-07272275270273176,0002,730
2014-05-02272276270275230,0002,750
2014-05-0126927226727277,0002,720
2014-04-3026927126726762,0002,670
2014-04-2827027226827085,0002,700
2014-04-2527027426927398,0002,730
2014-04-2427327326827034,0002,700
2014-04-23269272269272100,0002,720
2014-04-2227027226926965,0002,690
2014-04-21271273268268132,0002,680
2014-04-1827327427127355,0002,730
2014-04-17274275271273122,0002,730
2014-04-1627127426927471,0002,740
2014-04-1526927226726762,0002,670
2014-04-1426627026626756,0002,670
2014-04-11265269265267134,0002,670
2014-04-10277277271272127,0002,720
2014-04-09278279270271165,0002,710
2014-04-08285286280280107,0002,800
2014-04-07289293289289160,0002,890
2014-04-04290293290293104,0002,930
2014-04-0329529529229388,0002,930
2014-04-02295298292292171,0002,920
2014-04-01291294290294148,0002,940
2014-03-31285293284293254,0002,930
2014-03-28281285280285271,0002,850
2014-03-27278282272279197,0002,790
2014-03-26282282277278322,0002,780
2014-03-25277279271278311,0002,780
2014-03-24267276264269351,0002,690
2014-03-20266268262264158,0002,640
2014-03-19273274264266202,0002,660
2014-03-1827227527027370,0002,730
2014-03-17275277266269160,0002,690
2014-03-14283283273275295,0002,750
2014-03-13287288284286118,0002,860
2014-03-12288288286287126,0002,870
2014-03-11289290286290142,0002,900
2014-03-10288290286290134,0002,900
2014-03-07290292288290216,0002,900
2014-03-06287291286289184,0002,890
2014-03-05288291286288139,0002,880
2014-03-04284290283289216,0002,890
2014-03-03287287281284259,0002,840
2014-02-28288290286290262,0002,900
2014-02-27285288281286146,0002,860
2014-02-2628628728428565,0002,850
2014-02-25288289286288144,0002,880
2014-02-24289292284287232,0002,870
2014-02-21286290285288217,0002,880
2014-02-20283286282286219,0002,860
2014-02-19285287281286166,0002,860
2014-02-18282287281285174,0002,850
2014-02-17280283275281130,0002,810
2014-02-14287289275278477,0002,780
2014-02-132852912792881,076,0002,880
2014-02-12265268264266122,0002,660
2014-02-10266268260261235,0002,610
2014-02-07263263257262222,0002,620
2014-02-06259263253254210,0002,540
2014-02-05257257245254332,0002,540
2014-02-04268268249249510,0002,490
2014-02-03276278272272141,0002,720
2014-01-31283284277279275,0002,790
2014-01-30285285279281218,0002,810
2014-01-29281288281288210,0002,880
2014-01-28293293277277387,0002,770
2014-01-27281283277277304,0002,770
2014-01-24291292285287400,0002,870
2014-01-23304306294294379,0002,940
2014-01-22298305297304548,0003,040
2014-01-21288297288296431,0002,960
2014-01-20286287285287196,0002,870
2014-01-17281287281285124,0002,850
2014-01-16287287283284169,0002,840
2014-01-15285286281286145,0002,860
2014-01-14280284280282175,0002,820
2014-01-10283287283286139,0002,860
2014-01-09285287283285150,0002,850
2014-01-08287287282285224,0002,850
2014-01-07289289283284183,0002,840
2014-01-06287290285289271,0002,890

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