7236 (株)ティラド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 202 | 203 | 202 | 202 | 64,000 | 2,020 |
| 2015-12-29 | 202 | 202 | 201 | 201 | 116,000 | 2,010 |
| 2015-12-28 | 200 | 202 | 199 | 202 | 217,000 | 2,020 |
| 2015-12-25 | 203 | 203 | 196 | 197 | 461,000 | 1,970 |
| 2015-12-24 | 203 | 204 | 200 | 200 | 490,000 | 2,000 |
| 2015-12-22 | 207 | 207 | 200 | 202 | 1,039,000 | 2,020 |
| 2015-12-21 | 192 | 193 | 191 | 192 | 165,000 | 1,920 |
| 2015-12-18 | 193 | 195 | 192 | 192 | 149,000 | 1,920 |
| 2015-12-17 | 194 | 196 | 192 | 194 | 228,000 | 1,940 |
| 2015-12-16 | 192 | 193 | 191 | 192 | 233,000 | 1,920 |
| 2015-12-15 | 194 | 194 | 191 | 191 | 114,000 | 1,910 |
| 2015-12-14 | 193 | 194 | 192 | 193 | 247,000 | 1,930 |
| 2015-12-11 | 193 | 195 | 193 | 194 | 190,000 | 1,940 |
| 2015-12-10 | 194 | 194 | 192 | 192 | 128,000 | 1,920 |
| 2015-12-09 | 195 | 195 | 194 | 194 | 58,000 | 1,940 |
| 2015-12-08 | 196 | 196 | 194 | 194 | 51,000 | 1,940 |
| 2015-12-07 | 195 | 197 | 195 | 195 | 223,000 | 1,950 |
| 2015-12-04 | 196 | 198 | 195 | 195 | 143,000 | 1,950 |
| 2015-12-03 | 197 | 199 | 197 | 198 | 160,000 | 1,980 |
| 2015-12-02 | 197 | 199 | 197 | 198 | 133,000 | 1,980 |
| 2015-12-01 | 196 | 196 | 195 | 196 | 107,000 | 1,960 |
| 2015-11-30 | 196 | 196 | 193 | 193 | 156,000 | 1,930 |
| 2015-11-27 | 197 | 198 | 195 | 196 | 203,000 | 1,960 |
| 2015-11-26 | 197 | 197 | 195 | 196 | 105,000 | 1,960 |
| 2015-11-25 | 196 | 196 | 195 | 195 | 100,000 | 1,950 |
| 2015-11-24 | 195 | 196 | 195 | 196 | 157,000 | 1,960 |
| 2015-11-20 | 194 | 195 | 194 | 195 | 149,000 | 1,950 |
| 2015-11-19 | 196 | 197 | 194 | 195 | 131,000 | 1,950 |
| 2015-11-18 | 196 | 196 | 195 | 195 | 45,000 | 1,950 |
| 2015-11-17 | 195 | 197 | 194 | 196 | 136,000 | 1,960 |
| 2015-11-16 | 195 | 195 | 193 | 195 | 88,000 | 1,950 |
| 2015-11-13 | 196 | 196 | 194 | 195 | 153,000 | 1,950 |
| 2015-11-12 | 197 | 197 | 194 | 196 | 166,000 | 1,960 |
| 2015-11-11 | 194 | 198 | 194 | 196 | 177,000 | 1,960 |
| 2015-11-10 | 192 | 195 | 192 | 194 | 179,000 | 1,940 |
| 2015-11-09 | 191 | 194 | 189 | 192 | 540,000 | 1,920 |
| 2015-11-06 | 196 | 200 | 196 | 199 | 115,000 | 1,990 |
| 2015-11-05 | 198 | 203 | 196 | 199 | 252,000 | 1,990 |
| 2015-11-04 | 199 | 200 | 196 | 198 | 160,000 | 1,980 |
| 2015-11-02 | 199 | 200 | 198 | 198 | 122,000 | 1,980 |
| 2015-10-30 | 202 | 202 | 200 | 201 | 118,000 | 2,010 |
| 2015-10-29 | 201 | 202 | 199 | 200 | 174,000 | 2,000 |
| 2015-10-28 | 201 | 203 | 200 | 202 | 191,000 | 2,020 |
| 2015-10-27 | 202 | 203 | 200 | 202 | 92,000 | 2,020 |
| 2015-10-26 | 202 | 205 | 202 | 203 | 206,000 | 2,030 |
| 2015-10-23 | 202 | 204 | 201 | 202 | 204,000 | 2,020 |
| 2015-10-22 | 201 | 201 | 199 | 200 | 47,000 | 2,000 |
| 2015-10-21 | 199 | 202 | 199 | 202 | 162,000 | 2,020 |
| 2015-10-20 | 200 | 201 | 199 | 199 | 163,000 | 1,990 |
| 2015-10-19 | 200 | 201 | 196 | 200 | 129,000 | 2,000 |
| 2015-10-16 | 203 | 203 | 200 | 200 | 91,000 | 2,000 |
| 2015-10-15 | 200 | 203 | 199 | 203 | 103,000 | 2,030 |
| 2015-10-14 | 203 | 203 | 200 | 200 | 72,000 | 2,000 |
| 2015-10-13 | 204 | 205 | 204 | 205 | 93,000 | 2,050 |
| 2015-10-09 | 203 | 204 | 202 | 204 | 162,000 | 2,040 |
| 2015-10-08 | 201 | 203 | 200 | 202 | 69,000 | 2,020 |
| 2015-10-07 | 196 | 204 | 196 | 202 | 99,000 | 2,020 |
| 2015-10-06 | 197 | 200 | 197 | 198 | 134,000 | 1,980 |
| 2015-10-05 | 199 | 200 | 196 | 196 | 82,000 | 1,960 |
| 2015-10-02 | 196 | 199 | 193 | 197 | 105,000 | 1,970 |
| 2015-10-01 | 193 | 197 | 190 | 197 | 178,000 | 1,970 |
| 2015-09-30 | 189 | 191 | 185 | 188 | 251,000 | 1,880 |
| 2015-09-29 | 189 | 189 | 185 | 185 | 214,000 | 1,850 |
| 2015-09-28 | 195 | 195 | 189 | 190 | 199,000 | 1,900 |
| 2015-09-25 | 196 | 196 | 192 | 195 | 153,000 | 1,950 |
| 2015-09-24 | 194 | 194 | 192 | 193 | 141,000 | 1,930 |
| 2015-09-18 | 197 | 197 | 194 | 194 | 195,000 | 1,940 |
| 2015-09-17 | 198 | 199 | 196 | 198 | 157,000 | 1,980 |
| 2015-09-16 | 193 | 197 | 192 | 196 | 131,000 | 1,960 |
| 2015-09-15 | 198 | 199 | 191 | 193 | 225,000 | 1,930 |
| 2015-09-14 | 200 | 203 | 196 | 197 | 85,000 | 1,970 |
| 2015-09-11 | 197 | 201 | 197 | 200 | 244,000 | 2,000 |
| 2015-09-10 | 194 | 195 | 193 | 194 | 93,000 | 1,940 |
| 2015-09-09 | 193 | 198 | 192 | 198 | 165,000 | 1,980 |
| 2015-09-08 | 189 | 193 | 188 | 188 | 175,000 | 1,880 |
| 2015-09-07 | 190 | 190 | 184 | 189 | 736,000 | 1,890 |
| 2015-09-04 | 197 | 200 | 190 | 191 | 382,000 | 1,910 |
| 2015-09-03 | 198 | 202 | 197 | 197 | 134,000 | 1,970 |
| 2015-09-02 | 200 | 200 | 196 | 197 | 409,000 | 1,970 |
| 2015-09-01 | 208 | 208 | 202 | 202 | 124,000 | 2,020 |
| 2015-08-31 | 209 | 209 | 204 | 207 | 158,000 | 2,070 |
| 2015-08-28 | 209 | 211 | 205 | 211 | 209,000 | 2,110 |
| 2015-08-27 | 206 | 206 | 201 | 202 | 223,000 | 2,020 |
| 2015-08-26 | 196 | 204 | 196 | 199 | 243,000 | 1,990 |
| 2015-08-25 | 201 | 205 | 192 | 196 | 350,000 | 1,960 |
| 2015-08-24 | 213 | 215 | 205 | 205 | 316,000 | 2,050 |
| 2015-08-21 | 222 | 222 | 217 | 217 | 271,000 | 2,170 |
| 2015-08-20 | 225 | 226 | 223 | 223 | 248,000 | 2,230 |
| 2015-08-19 | 228 | 228 | 225 | 225 | 82,000 | 2,250 |
| 2015-08-18 | 227 | 229 | 227 | 228 | 65,000 | 2,280 |
| 2015-08-17 | 226 | 229 | 225 | 229 | 164,000 | 2,290 |
| 2015-08-14 | 227 | 227 | 226 | 227 | 76,000 | 2,270 |
| 2015-08-13 | 227 | 229 | 225 | 225 | 354,000 | 2,250 |
| 2015-08-12 | 230 | 230 | 228 | 228 | 128,000 | 2,280 |
| 2015-08-11 | 228 | 230 | 228 | 230 | 98,000 | 2,300 |
| 2015-08-10 | 229 | 230 | 227 | 230 | 117,000 | 2,300 |
| 2015-08-07 | 230 | 231 | 228 | 229 | 106,000 | 2,290 |
| 2015-08-06 | 231 | 232 | 228 | 230 | 168,000 | 2,300 |
| 2015-08-05 | 233 | 236 | 231 | 231 | 123,000 | 2,310 |
| 2015-08-04 | 232 | 232 | 230 | 231 | 56,000 | 2,310 |
| 2015-08-03 | 232 | 233 | 231 | 233 | 66,000 | 2,330 |
| 2015-07-31 | 231 | 235 | 231 | 235 | 111,000 | 2,350 |
| 2015-07-30 | 229 | 232 | 229 | 232 | 101,000 | 2,320 |
| 2015-07-29 | 234 | 236 | 227 | 229 | 157,000 | 2,290 |
| 2015-07-28 | 231 | 231 | 229 | 230 | 214,000 | 2,300 |
| 2015-07-27 | 237 | 237 | 232 | 233 | 174,000 | 2,330 |
| 2015-07-24 | 237 | 237 | 236 | 236 | 76,000 | 2,360 |
| 2015-07-23 | 237 | 239 | 236 | 239 | 68,000 | 2,390 |
| 2015-07-22 | 237 | 238 | 235 | 236 | 110,000 | 2,360 |
| 2015-07-21 | 239 | 240 | 236 | 240 | 73,000 | 2,400 |
| 2015-07-17 | 238 | 240 | 237 | 239 | 105,000 | 2,390 |
| 2015-07-16 | 235 | 239 | 235 | 238 | 181,000 | 2,380 |
| 2015-07-15 | 235 | 236 | 234 | 235 | 81,000 | 2,350 |
| 2015-07-14 | 234 | 235 | 233 | 235 | 90,000 | 2,350 |
| 2015-07-13 | 231 | 233 | 228 | 232 | 121,000 | 2,320 |
| 2015-07-10 | 228 | 230 | 226 | 226 | 322,000 | 2,260 |
| 2015-07-09 | 234 | 234 | 225 | 230 | 510,000 | 2,300 |
| 2015-07-08 | 239 | 240 | 236 | 236 | 280,000 | 2,360 |
| 2015-07-07 | 240 | 241 | 240 | 240 | 42,000 | 2,400 |
| 2015-07-06 | 240 | 241 | 238 | 239 | 204,000 | 2,390 |
| 2015-07-03 | 243 | 245 | 242 | 243 | 189,000 | 2,430 |
| 2015-07-02 | 243 | 244 | 242 | 242 | 147,000 | 2,420 |
| 2015-07-01 | 244 | 244 | 241 | 242 | 109,000 | 2,420 |
| 2015-06-30 | 241 | 243 | 240 | 243 | 132,000 | 2,430 |
| 2015-06-29 | 243 | 245 | 242 | 242 | 247,000 | 2,420 |
| 2015-06-26 | 250 | 250 | 246 | 249 | 192,000 | 2,490 |
| 2015-06-25 | 253 | 253 | 250 | 250 | 153,000 | 2,500 |
| 2015-06-24 | 253 | 254 | 250 | 254 | 305,000 | 2,540 |
| 2015-06-23 | 245 | 252 | 242 | 251 | 529,000 | 2,510 |
| 2015-06-22 | 240 | 246 | 238 | 245 | 597,000 | 2,450 |
| 2015-06-19 | 247 | 247 | 235 | 240 | 1,917,000 | 2,400 |
| 2015-06-18 | 251 | 251 | 245 | 245 | 346,000 | 2,450 |
| 2015-06-17 | 244 | 252 | 244 | 252 | 400,000 | 2,520 |
| 2015-06-16 | 246 | 247 | 244 | 244 | 238,000 | 2,440 |
| 2015-06-15 | 245 | 247 | 244 | 246 | 198,000 | 2,460 |
| 2015-06-12 | 251 | 251 | 244 | 246 | 485,000 | 2,460 |
| 2015-06-11 | 251 | 252 | 248 | 248 | 389,000 | 2,480 |
| 2015-06-10 | 250 | 252 | 250 | 250 | 81,000 | 2,500 |
| 2015-06-09 | 252 | 253 | 250 | 250 | 226,000 | 2,500 |
| 2015-06-08 | 253 | 254 | 252 | 252 | 154,000 | 2,520 |
| 2015-06-05 | 252 | 254 | 252 | 252 | 140,000 | 2,520 |
| 2015-06-04 | 254 | 255 | 253 | 253 | 326,000 | 2,530 |
| 2015-06-03 | 255 | 257 | 255 | 255 | 228,000 | 2,550 |
| 2015-06-02 | 255 | 257 | 253 | 255 | 250,000 | 2,550 |
| 2015-06-01 | 253 | 255 | 253 | 255 | 46,000 | 2,550 |
| 2015-05-29 | 253 | 255 | 252 | 255 | 237,000 | 2,550 |
| 2015-05-28 | 252 | 254 | 251 | 254 | 262,000 | 2,540 |
| 2015-05-27 | 250 | 252 | 249 | 252 | 179,000 | 2,520 |
| 2015-05-26 | 250 | 251 | 249 | 250 | 84,000 | 2,500 |
| 2015-05-25 | 252 | 252 | 248 | 249 | 185,000 | 2,490 |
| 2015-05-22 | 250 | 250 | 248 | 249 | 190,000 | 2,490 |
| 2015-05-21 | 250 | 250 | 248 | 249 | 195,000 | 2,490 |
| 2015-05-20 | 250 | 250 | 247 | 250 | 216,000 | 2,500 |
| 2015-05-19 | 250 | 251 | 248 | 250 | 268,000 | 2,500 |
| 2015-05-18 | 252 | 252 | 244 | 248 | 283,000 | 2,480 |
| 2015-05-15 | 254 | 255 | 246 | 248 | 545,000 | 2,480 |
| 2015-05-14 | 263 | 264 | 261 | 262 | 171,000 | 2,620 |
| 2015-05-13 | 261 | 263 | 258 | 263 | 168,000 | 2,630 |
| 2015-05-12 | 259 | 262 | 257 | 261 | 85,000 | 2,610 |
| 2015-05-11 | 261 | 261 | 257 | 259 | 95,000 | 2,590 |
| 2015-05-08 | 255 | 259 | 254 | 259 | 115,000 | 2,590 |
| 2015-05-07 | 255 | 258 | 255 | 255 | 120,000 | 2,550 |
| 2015-05-01 | 258 | 258 | 255 | 257 | 79,000 | 2,570 |
| 2015-04-30 | 259 | 261 | 257 | 258 | 121,000 | 2,580 |
| 2015-04-28 | 259 | 260 | 256 | 259 | 96,000 | 2,590 |
| 2015-04-27 | 257 | 259 | 253 | 259 | 170,000 | 2,590 |
| 2015-04-24 | 260 | 260 | 257 | 259 | 63,000 | 2,590 |
| 2015-04-23 | 258 | 260 | 258 | 259 | 65,000 | 2,590 |
| 2015-04-22 | 259 | 259 | 257 | 258 | 91,000 | 2,580 |
| 2015-04-21 | 255 | 258 | 255 | 258 | 99,000 | 2,580 |
| 2015-04-20 | 255 | 257 | 254 | 254 | 108,000 | 2,540 |
| 2015-04-17 | 258 | 259 | 257 | 258 | 87,000 | 2,580 |
| 2015-04-16 | 257 | 257 | 255 | 257 | 59,000 | 2,570 |
| 2015-04-15 | 258 | 258 | 256 | 257 | 88,000 | 2,570 |
| 2015-04-14 | 256 | 259 | 256 | 258 | 110,000 | 2,580 |
| 2015-04-13 | 259 | 259 | 256 | 257 | 73,000 | 2,570 |
| 2015-04-10 | 260 | 260 | 258 | 259 | 109,000 | 2,590 |
| 2015-04-09 | 258 | 259 | 255 | 255 | 187,000 | 2,550 |
| 2015-04-08 | 257 | 261 | 255 | 260 | 181,000 | 2,600 |
| 2015-04-07 | 255 | 258 | 254 | 255 | 121,000 | 2,550 |
| 2015-04-06 | 255 | 258 | 254 | 255 | 74,000 | 2,550 |
| 2015-04-03 | 257 | 259 | 255 | 259 | 113,000 | 2,590 |
| 2015-04-02 | 256 | 262 | 254 | 259 | 115,000 | 2,590 |
| 2015-04-01 | 255 | 257 | 253 | 253 | 103,000 | 2,530 |
| 2015-03-31 | 255 | 260 | 255 | 256 | 102,000 | 2,560 |
| 2015-03-30 | 256 | 257 | 250 | 254 | 167,000 | 2,540 |
| 2015-03-27 | 263 | 263 | 257 | 257 | 179,000 | 2,570 |
| 2015-03-26 | 265 | 265 | 262 | 264 | 85,000 | 2,640 |
| 2015-03-25 | 268 | 268 | 264 | 265 | 183,000 | 2,650 |
| 2015-03-24 | 265 | 267 | 264 | 267 | 179,000 | 2,670 |
| 2015-03-23 | 263 | 266 | 263 | 266 | 127,000 | 2,660 |
| 2015-03-20 | 262 | 263 | 262 | 263 | 93,000 | 2,630 |
| 2015-03-19 | 262 | 263 | 260 | 262 | 145,000 | 2,620 |
| 2015-03-18 | 263 | 263 | 261 | 262 | 91,000 | 2,620 |
| 2015-03-17 | 264 | 264 | 263 | 263 | 88,000 | 2,630 |
| 2015-03-16 | 262 | 265 | 261 | 264 | 154,000 | 2,640 |
| 2015-03-13 | 262 | 263 | 260 | 262 | 231,000 | 2,620 |
| 2015-03-12 | 261 | 264 | 261 | 263 | 179,000 | 2,630 |
| 2015-03-11 | 262 | 264 | 261 | 263 | 124,000 | 2,630 |
| 2015-03-10 | 266 | 267 | 261 | 265 | 261,000 | 2,650 |
| 2015-03-09 | 260 | 266 | 260 | 266 | 221,000 | 2,660 |
| 2015-03-06 | 261 | 263 | 260 | 262 | 241,000 | 2,620 |
| 2015-03-05 | 261 | 263 | 260 | 262 | 214,000 | 2,620 |
| 2015-03-04 | 261 | 267 | 259 | 262 | 1,152,000 | 2,620 |
| 2015-03-03 | 256 | 259 | 254 | 254 | 336,000 | 2,540 |
| 2015-03-02 | 252 | 257 | 252 | 256 | 217,000 | 2,560 |
| 2015-02-27 | 253 | 255 | 252 | 253 | 121,000 | 2,530 |
| 2015-02-26 | 252 | 253 | 251 | 253 | 131,000 | 2,530 |
| 2015-02-25 | 255 | 256 | 249 | 251 | 207,000 | 2,510 |
| 2015-02-24 | 257 | 257 | 253 | 254 | 269,000 | 2,540 |
| 2015-02-23 | 257 | 258 | 253 | 257 | 191,000 | 2,570 |
| 2015-02-20 | 250 | 256 | 250 | 256 | 225,000 | 2,560 |
| 2015-02-19 | 249 | 251 | 248 | 250 | 171,000 | 2,500 |
| 2015-02-18 | 247 | 250 | 247 | 249 | 211,000 | 2,490 |
| 2015-02-17 | 245 | 247 | 245 | 247 | 83,000 | 2,470 |
| 2015-02-16 | 246 | 248 | 245 | 246 | 112,000 | 2,460 |
| 2015-02-13 | 247 | 248 | 246 | 247 | 175,000 | 2,470 |
| 2015-02-12 | 247 | 248 | 245 | 247 | 239,000 | 2,470 |
| 2015-02-10 | 245 | 246 | 242 | 246 | 80,000 | 2,460 |
| 2015-02-09 | 245 | 245 | 242 | 245 | 84,000 | 2,450 |
| 2015-02-06 | 243 | 243 | 241 | 241 | 86,000 | 2,410 |
| 2015-02-05 | 239 | 244 | 237 | 244 | 221,000 | 2,440 |
| 2015-02-04 | 239 | 242 | 239 | 242 | 138,000 | 2,420 |
| 2015-02-03 | 242 | 242 | 237 | 238 | 166,000 | 2,380 |
| 2015-02-02 | 241 | 244 | 239 | 240 | 125,000 | 2,400 |
| 2015-01-30 | 241 | 243 | 240 | 241 | 146,000 | 2,410 |
| 2015-01-29 | 243 | 244 | 240 | 240 | 126,000 | 2,400 |
| 2015-01-28 | 244 | 247 | 244 | 247 | 103,000 | 2,470 |
| 2015-01-27 | 244 | 245 | 241 | 244 | 159,000 | 2,440 |
| 2015-01-26 | 242 | 243 | 240 | 242 | 118,000 | 2,420 |
| 2015-01-23 | 242 | 242 | 239 | 242 | 79,000 | 2,420 |
| 2015-01-22 | 241 | 241 | 236 | 239 | 195,000 | 2,390 |
| 2015-01-21 | 244 | 244 | 240 | 241 | 163,000 | 2,410 |
| 2015-01-20 | 241 | 248 | 240 | 245 | 166,000 | 2,450 |
| 2015-01-19 | 240 | 242 | 238 | 241 | 59,000 | 2,410 |
| 2015-01-16 | 239 | 239 | 237 | 239 | 83,000 | 2,390 |
| 2015-01-15 | 237 | 241 | 235 | 240 | 131,000 | 2,400 |
| 2015-01-14 | 241 | 242 | 239 | 239 | 63,000 | 2,390 |
| 2015-01-13 | 246 | 246 | 239 | 241 | 349,000 | 2,410 |
| 2015-01-09 | 250 | 251 | 247 | 248 | 117,000 | 2,480 |
| 2015-01-08 | 249 | 251 | 248 | 249 | 185,000 | 2,490 |
| 2015-01-07 | 246 | 250 | 246 | 248 | 100,000 | 2,480 |
| 2015-01-06 | 251 | 253 | 248 | 249 | 216,000 | 2,490 |
| 2015-01-05 | 251 | 257 | 249 | 254 | 175,000 | 2,540 |
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
