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
2018-12-282,3272,3492,2952,30416,5002,304
2018-12-272,2982,3332,2402,32722,9002,327
2018-12-262,0412,2032,0412,14623,7002,146
2018-12-252,1322,1322,0302,03929,2002,039
2018-12-212,2222,2352,1532,23239,0002,232
2018-12-202,3152,3152,2262,23919,5002,239
2018-12-192,3152,3162,2822,31513,2002,315
2018-12-182,3322,3392,2972,30616,0002,306
2018-12-172,3572,3692,3162,33919,2002,339
2018-12-142,4302,4302,3722,37717,2002,377
2018-12-132,3742,4322,3742,43019,5002,430
2018-12-122,3302,3942,3282,36815,8002,368
2018-12-112,4102,4102,2972,32024,7002,320
2018-12-102,4372,4472,3772,42721,1002,427
2018-12-072,4622,4932,4322,44019,7002,440
2018-12-062,5002,5002,4452,47026,1002,470
2018-12-052,5402,5422,4932,50221,1002,502
2018-12-042,5712,5732,5512,55521,3002,555
2018-12-032,5592,6142,5592,56715,5002,567
2018-11-302,5502,5652,5342,55719,3002,557
2018-11-292,5602,5942,5462,55416,6002,554
2018-11-282,5802,5802,5202,55927,8002,559
2018-11-272,5852,5852,5332,55523,4002,555
2018-11-262,5582,5912,5502,58818,3002,588
2018-11-222,5402,5742,5052,55816,5002,558
2018-11-212,5262,5492,5112,54813,3002,548
2018-11-202,5932,5942,5302,55216,9002,552
2018-11-192,6122,6132,5882,59418,5002,594
2018-11-162,6322,6322,5832,61210,5002,612
2018-11-152,5822,6242,5682,61819,6002,618
2018-11-142,6752,6822,5822,58731,6002,587
2018-11-132,7402,7402,6552,69915,5002,699
2018-11-122,6882,8042,6882,80125,6002,801
2018-11-092,7012,7272,7012,71011,7002,710
2018-11-082,6682,7362,6682,71019,3002,710
2018-11-072,6692,7142,6282,65629,0002,656
2018-11-062,6392,7152,6392,66941,5002,669
2018-11-052,7802,8442,7522,83916,8002,839
2018-11-022,7292,8382,7162,83021,7002,830
2018-11-012,7002,7522,6702,71315,3002,713
2018-10-312,6802,7592,6482,70016,3002,700
2018-10-302,5942,6832,5942,64120,9002,641
2018-10-292,6012,6532,6012,60311,7002,603
2018-10-262,6682,6912,5942,59424,2002,594
2018-10-252,7162,7162,6352,65118,0002,651
2018-10-242,7792,8112,7412,74814,1002,748
2018-10-232,8312,8312,7322,74013,0002,740
2018-10-222,8222,8502,7902,83110,6002,831
2018-10-192,8172,8392,7962,8228,8002,822
2018-10-182,8652,8852,8232,83315,7002,833
2018-10-172,8892,8932,8502,87411,8002,874
2018-10-162,8772,9012,8322,83911,3002,839
2018-10-152,9262,9262,8592,87719,5002,877
2018-10-122,9452,9632,9322,94710,1002,947
2018-10-112,9652,9982,9022,95238,5002,952
2018-10-103,0303,0853,0253,0309,8003,030
2018-10-093,0053,0602,9593,02518,6003,025
2018-10-053,0253,0403,0053,00510,6003,005
2018-10-043,0603,0703,0103,04514,9003,045
2018-10-033,1453,1453,0503,05018,1003,050
2018-10-023,1353,1803,1353,15512,1003,155
2018-10-013,1153,1503,0803,12513,7003,125
2018-09-283,0753,1353,0653,12011,0003,120
2018-09-273,1403,1403,0553,05512,1003,055
2018-09-263,1003,1303,0503,12016,8003,120
2018-09-253,1653,1703,0603,15528,3003,155
2018-09-213,0103,1703,0103,13535,5003,135
2018-09-203,0153,0152,9712,97614,6002,976
2018-09-192,9243,0152,9203,00514,9003,005
2018-09-182,8302,9162,8302,91414,5002,914
2018-09-142,7702,8462,7702,81519,4002,815
2018-09-132,7072,7722,7052,76012,4002,760
2018-09-122,7452,7452,6242,69533,0002,695
2018-09-112,7852,8032,6882,72629,8002,726
2018-09-102,8332,9142,7772,78929,1002,789
2018-09-072,9012,9032,8202,82520,1002,825
2018-09-062,9102,9302,9022,9046,2002,904
2018-09-052,9492,9962,9362,9368,5002,936
2018-09-042,9492,9852,9492,9737,6002,973
2018-09-033,0053,0102,9452,94910,9002,949
2018-08-313,0053,0553,0003,04019,0003,040
2018-08-303,0903,0953,0153,0208,0003,020
2018-08-293,0303,0753,0303,0603,6003,060
2018-08-283,1003,1303,0153,0209,7003,020
2018-08-273,0003,0702,9783,07012,9003,070
2018-08-242,9292,9672,9102,96415,0002,964
2018-08-232,9142,9142,8812,88311,7002,883
2018-08-222,9152,9322,8822,92514,5002,925
2018-08-212,9372,9372,8662,89717,9002,897
2018-08-202,9602,9712,9102,94317,2002,943
2018-08-172,9812,9932,9572,97212,7002,972
2018-08-162,9803,0002,9552,97614,0002,976
2018-08-153,0003,0402,9803,0008,0003,000
2018-08-143,0153,0252,9863,01511,6003,015
2018-08-133,0203,0252,9843,01518,6003,015
2018-08-103,0503,1203,0353,07021,4003,070
2018-08-093,0853,0853,0203,07025,5003,070
2018-08-083,0403,0803,0203,07524,5003,075
2018-08-073,1103,1102,9963,06534,2003,065
2018-08-063,2003,2003,1103,11033,2003,110
2018-08-033,2253,2753,2253,26017,1003,260
2018-08-023,4603,4603,2103,22030,1003,220
2018-08-013,2503,4403,2353,43024,1003,430
2018-07-313,2953,2953,2203,23513,8003,235
2018-07-303,3303,3403,2803,29515,6003,295
2018-07-273,2803,3103,2603,31013,5003,310
2018-07-263,2503,2853,2253,28511,9003,285
2018-07-253,1853,2503,1853,2209,3003,220
2018-07-243,2353,2353,1753,18514,4003,185
2018-07-233,2053,2553,2053,2156,1003,215
2018-07-203,2603,2803,2353,24518,1003,245
2018-07-193,2853,2953,2703,2905,9003,290
2018-07-183,2153,2903,2153,28513,6003,285
2018-07-173,1903,2453,1853,21011,3003,210
2018-07-133,2303,2303,1903,2008,4003,200
2018-07-123,2153,2603,1803,22512,0003,225
2018-07-113,2753,2753,1653,21511,1003,215
2018-07-103,3003,3453,2603,28025,1003,280
2018-07-093,2103,2953,1853,29523,2003,295
2018-07-063,1503,2353,1503,21514,8003,215
2018-07-053,1853,2203,1503,16015,0003,160
2018-07-043,2153,2553,1603,18517,2003,185
2018-07-033,3103,3153,2153,23518,3003,235
2018-07-023,4103,4453,3103,31510,6003,315
2018-06-293,4203,4853,4003,44010,5003,440
2018-06-283,3953,4403,3103,41523,5003,415
2018-06-273,4703,4803,3803,39518,5003,395
2018-06-263,5403,5603,4103,48031,1003,480
2018-06-253,6653,6653,5703,57021,0003,570
2018-06-223,5953,7953,5203,76576,3003,765
2018-06-213,6353,6853,5803,59511,2003,595
2018-06-203,6203,6553,5453,63516,9003,635
2018-06-193,6753,7353,6553,66510,6003,665
2018-06-183,7553,7553,6553,69511,9003,695
2018-06-153,8153,8253,7203,73015,9003,730
2018-06-143,7753,8103,7503,80013,9003,800
2018-06-133,6953,7953,6803,77020,0003,770
2018-06-123,7053,7353,6853,7108,4003,710
2018-06-113,7103,7453,6203,68029,2003,680
2018-06-083,6553,7303,6553,71539,1003,715
2018-06-073,7003,7403,6903,72513,8003,725
2018-06-063,7103,7503,6803,74019,0003,740
2018-06-053,7653,7853,7003,76013,9003,760
2018-06-043,6903,7853,6753,78015,8003,780
2018-06-013,5853,6703,5653,65010,9003,650
2018-05-313,6203,6403,5803,59513,6003,595
2018-05-303,6003,6003,5403,59515,0003,595
2018-05-293,6953,6953,6253,6509,9003,650
2018-05-283,7153,7153,6403,68512,5003,685
2018-05-253,7653,7653,6803,69517,7003,695
2018-05-243,8203,8203,7453,77021,4003,770
2018-05-233,8303,8753,7903,87018,8003,870
2018-05-223,9053,9053,8053,85516,1003,855
2018-05-213,9353,9503,8703,8958,7003,895
2018-05-183,9453,9453,8853,9106,9003,910
2018-05-173,8853,9403,8853,9107,1003,910
2018-05-163,9053,9653,8903,93513,7003,935
2018-05-153,8403,9453,7953,90529,1003,905
2018-05-143,9504,0753,9404,07022,1004,070
2018-05-113,9703,9703,9203,95011,9003,950
2018-05-103,9803,9803,9103,9454,9003,945
2018-05-093,8553,9653,8303,95020,7003,950
2018-05-083,9103,9303,8403,86518,6003,865
2018-05-073,9903,9903,8853,9255,8003,925
2018-05-024,0254,0503,9453,95016,7003,950
2018-05-013,9653,9953,9103,99011,3003,990
2018-04-273,9903,9953,8653,93025,2003,930
2018-04-264,0254,0253,9653,97011,9003,970
2018-04-253,9954,0553,9853,99512,5003,995
2018-04-243,9204,0103,9054,00019,3004,000
2018-04-233,9053,9103,8603,8755,2003,875
2018-04-203,9553,9553,8703,88013,4003,880
2018-04-193,9453,9453,8853,92014,6003,920
2018-04-183,9103,9703,8453,92525,6003,925
2018-04-173,9153,9153,7853,84011,3003,840
2018-04-163,8703,9203,8653,91512,3003,915
2018-04-133,8653,8653,7903,83023,9003,830
2018-04-123,8453,8453,8203,8405,0003,840
2018-04-113,8803,8803,8153,8409,5003,840
2018-04-103,7853,8453,7353,83511,0003,835
2018-04-093,7903,8453,7703,78512,4003,785
2018-04-063,9003,9103,7903,81011,3003,810
2018-04-053,9203,9353,8603,90015,4003,900
2018-04-043,8803,9103,8703,8958,7003,895
2018-04-033,8553,8803,8253,8507,3003,850
2018-03-303,9703,9703,8853,93513,2003,935
2018-03-294,0104,0253,8503,90015,0003,900
2018-03-283,9904,0153,9153,97021,6003,970
2018-03-273,9654,1353,9504,11046,6004,110
2018-03-263,8853,9203,8253,92028,3003,920
2018-03-233,9604,0053,9103,92524,6003,925
2018-03-224,0704,1054,0154,09525,8004,095
2018-03-203,9304,0653,9304,05015,9004,050
2018-03-194,0404,0603,9103,95017,2003,950
2018-03-164,1204,1504,0154,02012,9004,020
2018-03-154,0704,1453,9904,11021,1004,110
2018-03-144,0854,0954,0054,08017,0004,080
2018-03-134,0704,0954,0104,08516,3004,085
2018-03-123,9704,0953,9604,09034,0004,090
2018-03-093,8903,9753,8603,94033,4003,940
2018-03-083,9303,9553,8603,88516,6003,885
2018-03-073,7903,8853,7703,86535,0003,865
2018-03-063,8203,8953,7853,81518,7003,815
2018-03-053,8653,9103,7603,80518,2003,805
2018-03-023,9853,9953,9203,93017,5003,930
2018-03-014,0404,1403,9954,08532,2004,085
2018-02-284,0804,1504,0604,06521,7004,065
2018-02-274,0804,1004,0454,08513,2004,085
2018-02-264,1104,1104,0254,05018,0004,050
2018-02-234,1004,1304,0504,12017,6004,120
2018-02-224,0604,1654,0604,12530,2004,125
2018-02-213,9804,1053,9554,07537,8004,075
2018-02-203,8404,0003,8303,96027,4003,960
2018-02-193,7153,9503,6853,84024,7003,840
2018-02-163,6353,7653,6303,68527,8003,685
2018-02-153,6853,7103,6253,63023,3003,630
2018-02-143,8803,8803,6553,68531,2003,685
2018-02-134,0154,0253,8753,88025,5003,880
2018-02-093,9503,9953,9003,98531,8003,985
2018-02-084,1004,1353,9604,05551,7004,055
2018-02-073,9754,2453,9504,04096,3004,040
2018-02-063,8753,9503,7053,800124,0003,800
2018-02-053,8103,8103,7553,78521,9003,785
2018-02-023,8903,9303,8053,85012,5003,850
2018-02-013,8303,8703,8103,86513,1003,865
2018-01-313,8253,8853,8003,80015,8003,800
2018-01-303,9153,9153,8253,85018,4003,850
2018-01-293,8953,9303,8903,91510,9003,915
2018-01-263,9303,9503,8603,88515,6003,885
2018-01-253,9703,9953,9053,92519,5003,925
2018-01-244,0254,0303,9753,98010,9003,980
2018-01-234,0004,0353,9754,0359,0004,035
2018-01-223,9904,0153,9654,00017,9004,000
2018-01-194,0054,0053,9703,99010,7003,990
2018-01-184,0554,0703,9903,99018,8003,990
2018-01-174,0554,0854,0204,03014,8004,030
2018-01-164,0804,1304,0804,08014,0004,080
2018-01-154,0854,0954,0404,07014,2004,070
2018-01-124,1254,1454,0904,09510,4004,095
2018-01-114,1054,1354,0604,13511,5004,135
2018-01-104,1654,2104,1304,13524,7004,135
2018-01-094,2154,2304,1304,16020,9004,160
2018-01-054,1704,1854,1304,18516,3004,185
2018-01-044,1004,1804,0804,17038,1004,170

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