1. HOME >
  2. 株価時系列 >
  3. 7236 >
  4. 2016年

7236 (株)ティラド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30287293287291380,0002,910
2016-12-29292292286289312,0002,890
2016-12-28293296291295227,0002,950
2016-12-27290296290296246,0002,960
2016-12-26296299287292374,0002,920
2016-12-22290298286297449,0002,970
2016-12-213073082882921,035,0002,920
2016-12-20312312305307631,0003,070
2016-12-19320320305315803,0003,150
2016-12-163153243153221,276,0003,220
2016-12-153053103023101,197,0003,100
2016-12-14289300289298624,0002,980
2016-12-13287289286289305,0002,890
2016-12-12288297286287894,0002,870
2016-12-09281283280283605,0002,830
2016-12-08279282276279859,0002,790
2016-12-07269275269275958,0002,750
2016-12-06259266258266895,0002,660
2016-12-05247255245255519,0002,550
2016-12-02245246242246328,0002,460
2016-12-01246247244245273,0002,450
2016-11-30244245243245173,0002,450
2016-11-29239244238244187,0002,440
2016-11-28241241238239186,0002,390
2016-11-25240242238240156,0002,400
2016-11-2424124123823999,0002,390
2016-11-22240241237241111,0002,410
2016-11-21240240237240156,0002,400
2016-11-18240241239240130,0002,400
2016-11-1723823923723997,0002,390
2016-11-16240240237240112,0002,400
2016-11-15242242231237265,0002,370
2016-11-14239244238243355,0002,430
2016-11-11234239231235262,0002,350
2016-11-10238238229231309,0002,310
2016-11-09235241221222626,0002,220
2016-11-08239242237239183,0002,390
2016-11-07229241229239400,0002,390
2016-11-04229229221224394,0002,240
2016-11-02231235230233150,0002,330
2016-11-01230235229233148,0002,330
2016-10-31237237227230416,0002,300
2016-10-28238238235236300,0002,360
2016-10-27234239234239173,0002,390
2016-10-26235236234235151,0002,350
2016-10-25239240236237235,0002,370
2016-10-24240240235237229,0002,370
2016-10-21246246237240511,0002,400
2016-10-20232239230238553,0002,380
2016-10-19229232227229184,0002,290
2016-10-18228230225228217,0002,280
2016-10-17227228222227218,0002,270
2016-10-14229230225227190,0002,270
2016-10-13233233228230243,0002,300
2016-10-12230233225226394,0002,260
2016-10-11224236221233799,0002,330
2016-10-07213224213218661,0002,180
2016-10-06200214200209594,0002,090
2016-10-05199200198199110,0001,990
2016-10-0419819919719859,0001,980
2016-10-0319819819619850,0001,980
2016-09-3019519619419666,0001,960
2016-09-2919619719419795,0001,970
2016-09-2819419619219574,0001,950
2016-09-27197198193198204,0001,980
2016-09-26198198196197202,0001,970
2016-09-23197197195197132,0001,970
2016-09-2119119519119577,0001,950
2016-09-2019119419119258,0001,920
2016-09-1619019319019184,0001,910
2016-09-1519219219019062,0001,900
2016-09-1419219319119243,0001,920
2016-09-1319419419119256,0001,920
2016-09-1219219419119287,0001,920
2016-09-0919519519419497,0001,940
2016-09-0819719719419669,0001,960
2016-09-07196197192197101,0001,970
2016-09-0619519719319691,0001,960
2016-09-0519419519319465,0001,940
2016-09-0219219319119331,0001,930
2016-09-0119319319119246,0001,920
2016-08-3119219419119280,0001,920
2016-08-3019219319119355,0001,930
2016-08-29193193191193119,0001,930
2016-08-2619119118818860,0001,880
2016-08-2519119118818980,0001,890
2016-08-2418819018718849,0001,880
2016-08-2319019018718752,0001,870
2016-08-2219219219119126,0001,910
2016-08-19190193190191129,0001,910
2016-08-1818619118619092,0001,900
2016-08-1718819118718955,0001,890
2016-08-1619419419019061,0001,900
2016-08-1519419419219436,0001,940
2016-08-1219419419319432,0001,940
2016-08-1019519519319434,0001,940
2016-08-0919419519219447,0001,940
2016-08-0819519519219435,0001,940
2016-08-0519319319119317,0001,930
2016-08-0419319319019351,0001,930
2016-08-0319119118918963,0001,890
2016-08-0219619619319334,0001,930
2016-08-0119419719419557,0001,950
2016-07-29195198193198163,0001,980
2016-07-28197197190193207,0001,930
2016-07-27194197193197134,0001,970
2016-07-2619319519219582,0001,950
2016-07-25194194191193137,0001,930
2016-07-2219119219019155,0001,910
2016-07-2119319419019342,0001,930
2016-07-2019219218819251,0001,920
2016-07-1918719118719151,0001,910
2016-07-1518818918618745,0001,870
2016-07-1418718918618867,0001,880
2016-07-1318918918618766,0001,870
2016-07-12185188183184103,0001,840
2016-07-1117818317618265,0001,820
2016-07-0817918017517567,0001,750
2016-07-0717918217817882,0001,780
2016-07-06180180175177115,0001,770
2016-07-0518018017818038,0001,800
2016-07-0417818217818084,0001,800
2016-07-0117917917517883,0001,780
2016-06-3017617917517671,0001,760
2016-06-29179180174174113,0001,740
2016-06-28175181174176121,0001,760
2016-06-27179179174175122,0001,750
2016-06-24183185173173186,0001,730
2016-06-23181186179186114,0001,860
2016-06-2218518518118276,0001,820
2016-06-21184187182187157,0001,870
2016-06-2018418618118654,0001,860
2016-06-1718018317918376,0001,830
2016-06-1618418417817880,0001,780
2016-06-15186186182183133,0001,830
2016-06-14185187185187119,0001,870
2016-06-13191191186186123,0001,860
2016-06-10193193191192134,0001,920
2016-06-0919419419219257,0001,920
2016-06-0819219219019138,0001,910
2016-06-07191192190191132,0001,910
2016-06-0619119118919199,0001,910
2016-06-0319319519319453,0001,940
2016-06-02197197193193102,0001,930
2016-06-01197201196198135,0001,980
2016-05-31195198194196153,0001,960
2016-05-3019519519219450,0001,940
2016-05-27193193190193100,0001,930
2016-05-2619419519319384,0001,930
2016-05-25195195193194102,0001,940
2016-05-24193194192193139,0001,930
2016-05-23191194190194129,0001,940
2016-05-20192192189191120,0001,910
2016-05-19193194190191117,0001,910
2016-05-18194194191194328,0001,940
2016-05-17185194182192898,0001,920
2016-05-1617217317017144,0001,710
2016-05-1317217317017267,0001,720
2016-05-1217317317017243,0001,720
2016-05-1117717717317382,0001,730
2016-05-1017217617217658,0001,760
2016-05-0917117417117134,0001,710
2016-05-0617417417017165,0001,710
2016-05-02175176173173179,0001,730
2016-04-28178182175179349,0001,790
2016-04-2717317417217478,0001,740
2016-04-2617517517117353,0001,730
2016-04-2517817817417566,0001,750
2016-04-2217317517117577,0001,750
2016-04-2116817316817362,0001,730
2016-04-2017017116816841,0001,680
2016-04-1916917016816984,0001,690
2016-04-1816616716416568,0001,650
2016-04-1517117217017153,0001,710
2016-04-1417017316917390,0001,730
2016-04-1316716816616868,0001,680
2016-04-1216216516216599,0001,650
2016-04-11163163157160138,0001,600
2016-04-08162166161162238,0001,620
2016-04-07166169163163117,0001,630
2016-04-06166168165165105,0001,650
2016-04-0517117116816893,0001,680
2016-04-04171177171173135,0001,730
2016-04-01181181172172154,0001,720
2016-03-31185185181181138,0001,810
2016-03-30189190185185202,0001,850
2016-03-29191191187190707,0001,900
2016-03-281941941931941,064,0001,940
2016-03-25193195193194381,0001,940
2016-03-24194194192193197,0001,930
2016-03-23193194192194232,0001,940
2016-03-22191192190192159,0001,920
2016-03-18192192188188209,0001,880
2016-03-17191192190191114,0001,910
2016-03-16190191189191102,0001,910
2016-03-15191191190190106,0001,900
2016-03-14190192190191175,0001,910
2016-03-11188189187189193,0001,890
2016-03-10185188184188141,0001,880
2016-03-09185185183184139,0001,840
2016-03-08187188184186109,0001,860
2016-03-07184187184186249,0001,860
2016-03-04183184183184139,0001,840
2016-03-03181184181183186,0001,830
2016-03-02177181176180230,0001,800
2016-03-01175176173173401,0001,730
2016-02-29179180176176372,0001,760
2016-02-26170176168175239,0001,750
2016-02-25168170167170226,0001,700
2016-02-24168169166168201,0001,680
2016-02-23168170168168175,0001,680
2016-02-22168169166168261,0001,680
2016-02-19165168162165292,0001,650
2016-02-18162166161164178,0001,640
2016-02-17158161158161119,0001,610
2016-02-16157163157160189,0001,600
2016-02-15159160156158158,0001,580
2016-02-12159162151151333,0001,510
2016-02-10171171161163286,0001,630
2016-02-09175175171171158,0001,710
2016-02-08176182175180170,0001,800
2016-02-05176177174174102,0001,740
2016-02-04177180176176130,0001,760
2016-02-03185185177179274,0001,790
2016-02-0219219318818879,0001,880
2016-02-0119019218819190,0001,910
2016-01-29187189182189158,0001,890
2016-01-28188188186186133,0001,860
2016-01-2718318718318785,0001,870
2016-01-2618518518018059,0001,800
2016-01-2518818818418698,0001,860
2016-01-22176184176184142,0001,840
2016-01-21181183173173267,0001,730
2016-01-20190190183183197,0001,830
2016-01-19190192190190103,0001,900
2016-01-18190191189190125,0001,900
2016-01-15195196192192133,0001,920
2016-01-14196196192193298,0001,930
2016-01-13195199195198118,0001,980
2016-01-12198199195195215,0001,950
2016-01-08197200197198147,0001,980
2016-01-07199200195197370,0001,970
2016-01-0620020119819898,0001,980
2016-01-05200200197199150,0001,990
2016-01-04202203200200115,0002,000

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