7236 (株)ティラドの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,327	2,349	2,295	2,304	16,500	2,304
2018-12-27	2,298	2,333	2,240	2,327	22,900	2,327
2018-12-26	2,041	2,203	2,041	2,146	23,700	2,146
2018-12-25	2,132	2,132	2,030	2,039	29,200	2,039
2018-12-21	2,222	2,235	2,153	2,232	39,000	2,232
2018-12-20	2,315	2,315	2,226	2,239	19,500	2,239
2018-12-19	2,315	2,316	2,282	2,315	13,200	2,315
2018-12-18	2,332	2,339	2,297	2,306	16,000	2,306
2018-12-17	2,357	2,369	2,316	2,339	19,200	2,339
2018-12-14	2,430	2,430	2,372	2,377	17,200	2,377
2018-12-13	2,374	2,432	2,374	2,430	19,500	2,430
2018-12-12	2,330	2,394	2,328	2,368	15,800	2,368
2018-12-11	2,410	2,410	2,297	2,320	24,700	2,320
2018-12-10	2,437	2,447	2,377	2,427	21,100	2,427
2018-12-07	2,462	2,493	2,432	2,440	19,700	2,440
2018-12-06	2,500	2,500	2,445	2,470	26,100	2,470
2018-12-05	2,540	2,542	2,493	2,502	21,100	2,502
2018-12-04	2,571	2,573	2,551	2,555	21,300	2,555
2018-12-03	2,559	2,614	2,559	2,567	15,500	2,567
2018-11-30	2,550	2,565	2,534	2,557	19,300	2,557
2018-11-29	2,560	2,594	2,546	2,554	16,600	2,554
2018-11-28	2,580	2,580	2,520	2,559	27,800	2,559
2018-11-27	2,585	2,585	2,533	2,555	23,400	2,555
2018-11-26	2,558	2,591	2,550	2,588	18,300	2,588
2018-11-22	2,540	2,574	2,505	2,558	16,500	2,558
2018-11-21	2,526	2,549	2,511	2,548	13,300	2,548
2018-11-20	2,593	2,594	2,530	2,552	16,900	2,552
2018-11-19	2,612	2,613	2,588	2,594	18,500	2,594
2018-11-16	2,632	2,632	2,583	2,612	10,500	2,612
2018-11-15	2,582	2,624	2,568	2,618	19,600	2,618
2018-11-14	2,675	2,682	2,582	2,587	31,600	2,587
2018-11-13	2,740	2,740	2,655	2,699	15,500	2,699
2018-11-12	2,688	2,804	2,688	2,801	25,600	2,801
2018-11-09	2,701	2,727	2,701	2,710	11,700	2,710
2018-11-08	2,668	2,736	2,668	2,710	19,300	2,710
2018-11-07	2,669	2,714	2,628	2,656	29,000	2,656
2018-11-06	2,639	2,715	2,639	2,669	41,500	2,669
2018-11-05	2,780	2,844	2,752	2,839	16,800	2,839
2018-11-02	2,729	2,838	2,716	2,830	21,700	2,830
2018-11-01	2,700	2,752	2,670	2,713	15,300	2,713
2018-10-31	2,680	2,759	2,648	2,700	16,300	2,700
2018-10-30	2,594	2,683	2,594	2,641	20,900	2,641
2018-10-29	2,601	2,653	2,601	2,603	11,700	2,603
2018-10-26	2,668	2,691	2,594	2,594	24,200	2,594
2018-10-25	2,716	2,716	2,635	2,651	18,000	2,651
2018-10-24	2,779	2,811	2,741	2,748	14,100	2,748
2018-10-23	2,831	2,831	2,732	2,740	13,000	2,740
2018-10-22	2,822	2,850	2,790	2,831	10,600	2,831
2018-10-19	2,817	2,839	2,796	2,822	8,800	2,822
2018-10-18	2,865	2,885	2,823	2,833	15,700	2,833
2018-10-17	2,889	2,893	2,850	2,874	11,800	2,874
2018-10-16	2,877	2,901	2,832	2,839	11,300	2,839
2018-10-15	2,926	2,926	2,859	2,877	19,500	2,877
2018-10-12	2,945	2,963	2,932	2,947	10,100	2,947
2018-10-11	2,965	2,998	2,902	2,952	38,500	2,952
2018-10-10	3,030	3,085	3,025	3,030	9,800	3,030
2018-10-09	3,005	3,060	2,959	3,025	18,600	3,025
2018-10-05	3,025	3,040	3,005	3,005	10,600	3,005
2018-10-04	3,060	3,070	3,010	3,045	14,900	3,045
2018-10-03	3,145	3,145	3,050	3,050	18,100	3,050
2018-10-02	3,135	3,180	3,135	3,155	12,100	3,155
2018-10-01	3,115	3,150	3,080	3,125	13,700	3,125
2018-09-28	3,075	3,135	3,065	3,120	11,000	3,120
2018-09-27	3,140	3,140	3,055	3,055	12,100	3,055
2018-09-26	3,100	3,130	3,050	3,120	16,800	3,120
2018-09-25	3,165	3,170	3,060	3,155	28,300	3,155
2018-09-21	3,010	3,170	3,010	3,135	35,500	3,135
2018-09-20	3,015	3,015	2,971	2,976	14,600	2,976
2018-09-19	2,924	3,015	2,920	3,005	14,900	3,005
2018-09-18	2,830	2,916	2,830	2,914	14,500	2,914
2018-09-14	2,770	2,846	2,770	2,815	19,400	2,815
2018-09-13	2,707	2,772	2,705	2,760	12,400	2,760
2018-09-12	2,745	2,745	2,624	2,695	33,000	2,695
2018-09-11	2,785	2,803	2,688	2,726	29,800	2,726
2018-09-10	2,833	2,914	2,777	2,789	29,100	2,789
2018-09-07	2,901	2,903	2,820	2,825	20,100	2,825
2018-09-06	2,910	2,930	2,902	2,904	6,200	2,904
2018-09-05	2,949	2,996	2,936	2,936	8,500	2,936
2018-09-04	2,949	2,985	2,949	2,973	7,600	2,973
2018-09-03	3,005	3,010	2,945	2,949	10,900	2,949
2018-08-31	3,005	3,055	3,000	3,040	19,000	3,040
2018-08-30	3,090	3,095	3,015	3,020	8,000	3,020
2018-08-29	3,030	3,075	3,030	3,060	3,600	3,060
2018-08-28	3,100	3,130	3,015	3,020	9,700	3,020
2018-08-27	3,000	3,070	2,978	3,070	12,900	3,070
2018-08-24	2,929	2,967	2,910	2,964	15,000	2,964
2018-08-23	2,914	2,914	2,881	2,883	11,700	2,883
2018-08-22	2,915	2,932	2,882	2,925	14,500	2,925
2018-08-21	2,937	2,937	2,866	2,897	17,900	2,897
2018-08-20	2,960	2,971	2,910	2,943	17,200	2,943
2018-08-17	2,981	2,993	2,957	2,972	12,700	2,972
2018-08-16	2,980	3,000	2,955	2,976	14,000	2,976
2018-08-15	3,000	3,040	2,980	3,000	8,000	3,000
2018-08-14	3,015	3,025	2,986	3,015	11,600	3,015
2018-08-13	3,020	3,025	2,984	3,015	18,600	3,015
2018-08-10	3,050	3,120	3,035	3,070	21,400	3,070
2018-08-09	3,085	3,085	3,020	3,070	25,500	3,070
2018-08-08	3,040	3,080	3,020	3,075	24,500	3,075
2018-08-07	3,110	3,110	2,996	3,065	34,200	3,065
2018-08-06	3,200	3,200	3,110	3,110	33,200	3,110
2018-08-03	3,225	3,275	3,225	3,260	17,100	3,260
2018-08-02	3,460	3,460	3,210	3,220	30,100	3,220
2018-08-01	3,250	3,440	3,235	3,430	24,100	3,430
2018-07-31	3,295	3,295	3,220	3,235	13,800	3,235
2018-07-30	3,330	3,340	3,280	3,295	15,600	3,295
2018-07-27	3,280	3,310	3,260	3,310	13,500	3,310
2018-07-26	3,250	3,285	3,225	3,285	11,900	3,285
2018-07-25	3,185	3,250	3,185	3,220	9,300	3,220
2018-07-24	3,235	3,235	3,175	3,185	14,400	3,185
2018-07-23	3,205	3,255	3,205	3,215	6,100	3,215
2018-07-20	3,260	3,280	3,235	3,245	18,100	3,245
2018-07-19	3,285	3,295	3,270	3,290	5,900	3,290
2018-07-18	3,215	3,290	3,215	3,285	13,600	3,285
2018-07-17	3,190	3,245	3,185	3,210	11,300	3,210
2018-07-13	3,230	3,230	3,190	3,200	8,400	3,200
2018-07-12	3,215	3,260	3,180	3,225	12,000	3,225
2018-07-11	3,275	3,275	3,165	3,215	11,100	3,215
2018-07-10	3,300	3,345	3,260	3,280	25,100	3,280
2018-07-09	3,210	3,295	3,185	3,295	23,200	3,295
2018-07-06	3,150	3,235	3,150	3,215	14,800	3,215
2018-07-05	3,185	3,220	3,150	3,160	15,000	3,160
2018-07-04	3,215	3,255	3,160	3,185	17,200	3,185
2018-07-03	3,310	3,315	3,215	3,235	18,300	3,235
2018-07-02	3,410	3,445	3,310	3,315	10,600	3,315
2018-06-29	3,420	3,485	3,400	3,440	10,500	3,440
2018-06-28	3,395	3,440	3,310	3,415	23,500	3,415
2018-06-27	3,470	3,480	3,380	3,395	18,500	3,395
2018-06-26	3,540	3,560	3,410	3,480	31,100	3,480
2018-06-25	3,665	3,665	3,570	3,570	21,000	3,570
2018-06-22	3,595	3,795	3,520	3,765	76,300	3,765
2018-06-21	3,635	3,685	3,580	3,595	11,200	3,595
2018-06-20	3,620	3,655	3,545	3,635	16,900	3,635
2018-06-19	3,675	3,735	3,655	3,665	10,600	3,665
2018-06-18	3,755	3,755	3,655	3,695	11,900	3,695
2018-06-15	3,815	3,825	3,720	3,730	15,900	3,730
2018-06-14	3,775	3,810	3,750	3,800	13,900	3,800
2018-06-13	3,695	3,795	3,680	3,770	20,000	3,770
2018-06-12	3,705	3,735	3,685	3,710	8,400	3,710
2018-06-11	3,710	3,745	3,620	3,680	29,200	3,680
2018-06-08	3,655	3,730	3,655	3,715	39,100	3,715
2018-06-07	3,700	3,740	3,690	3,725	13,800	3,725
2018-06-06	3,710	3,750	3,680	3,740	19,000	3,740
2018-06-05	3,765	3,785	3,700	3,760	13,900	3,760
2018-06-04	3,690	3,785	3,675	3,780	15,800	3,780
2018-06-01	3,585	3,670	3,565	3,650	10,900	3,650
2018-05-31	3,620	3,640	3,580	3,595	13,600	3,595
2018-05-30	3,600	3,600	3,540	3,595	15,000	3,595
2018-05-29	3,695	3,695	3,625	3,650	9,900	3,650
2018-05-28	3,715	3,715	3,640	3,685	12,500	3,685
2018-05-25	3,765	3,765	3,680	3,695	17,700	3,695
2018-05-24	3,820	3,820	3,745	3,770	21,400	3,770
2018-05-23	3,830	3,875	3,790	3,870	18,800	3,870
2018-05-22	3,905	3,905	3,805	3,855	16,100	3,855
2018-05-21	3,935	3,950	3,870	3,895	8,700	3,895
2018-05-18	3,945	3,945	3,885	3,910	6,900	3,910
2018-05-17	3,885	3,940	3,885	3,910	7,100	3,910
2018-05-16	3,905	3,965	3,890	3,935	13,700	3,935
2018-05-15	3,840	3,945	3,795	3,905	29,100	3,905
2018-05-14	3,950	4,075	3,940	4,070	22,100	4,070
2018-05-11	3,970	3,970	3,920	3,950	11,900	3,950
2018-05-10	3,980	3,980	3,910	3,945	4,900	3,945
2018-05-09	3,855	3,965	3,830	3,950	20,700	3,950
2018-05-08	3,910	3,930	3,840	3,865	18,600	3,865
2018-05-07	3,990	3,990	3,885	3,925	5,800	3,925
2018-05-02	4,025	4,050	3,945	3,950	16,700	3,950
2018-05-01	3,965	3,995	3,910	3,990	11,300	3,990
2018-04-27	3,990	3,995	3,865	3,930	25,200	3,930
2018-04-26	4,025	4,025	3,965	3,970	11,900	3,970
2018-04-25	3,995	4,055	3,985	3,995	12,500	3,995
2018-04-24	3,920	4,010	3,905	4,000	19,300	4,000
2018-04-23	3,905	3,910	3,860	3,875	5,200	3,875
2018-04-20	3,955	3,955	3,870	3,880	13,400	3,880
2018-04-19	3,945	3,945	3,885	3,920	14,600	3,920
2018-04-18	3,910	3,970	3,845	3,925	25,600	3,925
2018-04-17	3,915	3,915	3,785	3,840	11,300	3,840
2018-04-16	3,870	3,920	3,865	3,915	12,300	3,915
2018-04-13	3,865	3,865	3,790	3,830	23,900	3,830
2018-04-12	3,845	3,845	3,820	3,840	5,000	3,840
2018-04-11	3,880	3,880	3,815	3,840	9,500	3,840
2018-04-10	3,785	3,845	3,735	3,835	11,000	3,835
2018-04-09	3,790	3,845	3,770	3,785	12,400	3,785
2018-04-06	3,900	3,910	3,790	3,810	11,300	3,810
2018-04-05	3,920	3,935	3,860	3,900	15,400	3,900
2018-04-04	3,880	3,910	3,870	3,895	8,700	3,895
2018-04-03	3,855	3,880	3,825	3,850	7,300	3,850
2018-03-30	3,970	3,970	3,885	3,935	13,200	3,935
2018-03-29	4,010	4,025	3,850	3,900	15,000	3,900
2018-03-28	3,990	4,015	3,915	3,970	21,600	3,970
2018-03-27	3,965	4,135	3,950	4,110	46,600	4,110
2018-03-26	3,885	3,920	3,825	3,920	28,300	3,920
2018-03-23	3,960	4,005	3,910	3,925	24,600	3,925
2018-03-22	4,070	4,105	4,015	4,095	25,800	4,095
2018-03-20	3,930	4,065	3,930	4,050	15,900	4,050
2018-03-19	4,040	4,060	3,910	3,950	17,200	3,950
2018-03-16	4,120	4,150	4,015	4,020	12,900	4,020
2018-03-15	4,070	4,145	3,990	4,110	21,100	4,110
2018-03-14	4,085	4,095	4,005	4,080	17,000	4,080
2018-03-13	4,070	4,095	4,010	4,085	16,300	4,085
2018-03-12	3,970	4,095	3,960	4,090	34,000	4,090
2018-03-09	3,890	3,975	3,860	3,940	33,400	3,940
2018-03-08	3,930	3,955	3,860	3,885	16,600	3,885
2018-03-07	3,790	3,885	3,770	3,865	35,000	3,865
2018-03-06	3,820	3,895	3,785	3,815	18,700	3,815
2018-03-05	3,865	3,910	3,760	3,805	18,200	3,805
2018-03-02	3,985	3,995	3,920	3,930	17,500	3,930
2018-03-01	4,040	4,140	3,995	4,085	32,200	4,085
2018-02-28	4,080	4,150	4,060	4,065	21,700	4,065
2018-02-27	4,080	4,100	4,045	4,085	13,200	4,085
2018-02-26	4,110	4,110	4,025	4,050	18,000	4,050
2018-02-23	4,100	4,130	4,050	4,120	17,600	4,120
2018-02-22	4,060	4,165	4,060	4,125	30,200	4,125
2018-02-21	3,980	4,105	3,955	4,075	37,800	4,075
2018-02-20	3,840	4,000	3,830	3,960	27,400	3,960
2018-02-19	3,715	3,950	3,685	3,840	24,700	3,840
2018-02-16	3,635	3,765	3,630	3,685	27,800	3,685
2018-02-15	3,685	3,710	3,625	3,630	23,300	3,630
2018-02-14	3,880	3,880	3,655	3,685	31,200	3,685
2018-02-13	4,015	4,025	3,875	3,880	25,500	3,880
2018-02-09	3,950	3,995	3,900	3,985	31,800	3,985
2018-02-08	4,100	4,135	3,960	4,055	51,700	4,055
2018-02-07	3,975	4,245	3,950	4,040	96,300	4,040
2018-02-06	3,875	3,950	3,705	3,800	124,000	3,800
2018-02-05	3,810	3,810	3,755	3,785	21,900	3,785
2018-02-02	3,890	3,930	3,805	3,850	12,500	3,850
2018-02-01	3,830	3,870	3,810	3,865	13,100	3,865
2018-01-31	3,825	3,885	3,800	3,800	15,800	3,800
2018-01-30	3,915	3,915	3,825	3,850	18,400	3,850
2018-01-29	3,895	3,930	3,890	3,915	10,900	3,915
2018-01-26	3,930	3,950	3,860	3,885	15,600	3,885
2018-01-25	3,970	3,995	3,905	3,925	19,500	3,925
2018-01-24	4,025	4,030	3,975	3,980	10,900	3,980
2018-01-23	4,000	4,035	3,975	4,035	9,000	4,035
2018-01-22	3,990	4,015	3,965	4,000	17,900	4,000
2018-01-19	4,005	4,005	3,970	3,990	10,700	3,990
2018-01-18	4,055	4,070	3,990	3,990	18,800	3,990
2018-01-17	4,055	4,085	4,020	4,030	14,800	4,030
2018-01-16	4,080	4,130	4,080	4,080	14,000	4,080
2018-01-15	4,085	4,095	4,040	4,070	14,200	4,070
2018-01-12	4,125	4,145	4,090	4,095	10,400	4,095
2018-01-11	4,105	4,135	4,060	4,135	11,500	4,135
2018-01-10	4,165	4,210	4,130	4,135	24,700	4,135
2018-01-09	4,215	4,230	4,130	4,160	20,900	4,160
2018-01-05	4,170	4,185	4,130	4,185	16,300	4,185
2018-01-04	4,100	4,180	4,080	4,170	38,100	4,170

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7236 (株)ティラド の時系列データ [2018年度]

7236 (株)ティラドの時系列データ [2018年度]