7236 (株)ティラドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,067	2,067	2,038	2,054	12,300	2,054
2019-12-27	2,029	2,073	2,029	2,056	15,800	2,056
2019-12-26	1,996	2,011	1,991	2,010	12,000	2,010
2019-12-25	2,032	2,032	1,974	1,992	19,000	1,992
2019-12-24	2,001	2,030	1,990	2,009	15,800	2,009
2019-12-23	2,031	2,036	1,993	1,993	16,900	1,993
2019-12-20	2,069	2,069	2,025	2,025	14,800	2,025
2019-12-19	2,065	2,071	2,051	2,061	8,000	2,061
2019-12-18	2,073	2,073	2,040	2,062	9,600	2,062
2019-12-17	2,048	2,076	2,041	2,074	17,000	2,074
2019-12-16	2,022	2,043	2,017	2,025	11,400	2,025
2019-12-13	2,026	2,047	2,009	2,022	24,400	2,022
2019-12-12	2,025	2,034	1,981	1,981	13,700	1,981
2019-12-11	1,993	2,033	1,988	2,009	15,400	2,009
2019-12-10	2,024	2,024	1,990	1,990	18,700	1,990
2019-12-09	2,055	2,065	2,014	2,016	14,800	2,016
2019-12-06	2,039	2,049	2,027	2,034	13,800	2,034
2019-12-05	2,028	2,064	2,001	2,034	13,900	2,034
2019-12-04	1,996	2,031	1,962	2,026	17,800	2,026
2019-12-03	2,005	2,030	1,985	1,996	17,500	1,996
2019-12-02	2,070	2,081	2,035	2,035	11,000	2,035
2019-11-29	2,125	2,125	2,048	2,048	13,600	2,048
2019-11-28	2,126	2,126	2,083	2,086	15,700	2,086
2019-11-27	2,218	2,218	2,108	2,133	19,300	2,133
2019-11-26	2,190	2,208	2,168	2,168	10,300	2,168
2019-11-25	2,172	2,219	2,172	2,189	17,400	2,189
2019-11-22	2,135	2,173	2,135	2,172	8,700	2,172
2019-11-21	2,136	2,136	2,089	2,131	12,400	2,131
2019-11-20	2,135	2,149	2,130	2,137	8,700	2,137
2019-11-19	2,128	2,141	2,120	2,137	3,600	2,137
2019-11-18	2,158	2,158	2,123	2,143	8,900	2,143
2019-11-15	2,103	2,162	2,103	2,158	13,700	2,158
2019-11-14	2,138	2,152	2,109	2,110	20,700	2,110
2019-11-13	2,161	2,186	2,133	2,144	13,700	2,144
2019-11-12	2,129	2,169	2,103	2,161	21,400	2,161
2019-11-11	2,069	2,124	2,068	2,115	24,000	2,115
2019-11-08	2,041	2,068	2,026	2,066	18,500	2,066
2019-11-07	2,005	2,044	2,002	2,016	19,800	2,016
2019-11-06	2,082	2,082	2,000	2,001	46,500	2,001
2019-11-05	2,070	2,137	2,061	2,124	29,000	2,124
2019-11-01	2,089	2,096	2,013	2,020	20,700	2,020
2019-10-31	2,090	2,127	2,064	2,116	12,700	2,116
2019-10-30	2,102	2,102	2,037	2,092	29,000	2,092
2019-10-29	2,135	2,135	2,102	2,102	11,800	2,102
2019-10-28	2,010	2,102	2,003	2,098	22,200	2,098
2019-10-25	2,031	2,031	1,992	1,997	15,500	1,997
2019-10-24	2,049	2,054	2,007	2,011	14,000	2,011
2019-10-23	2,042	2,050	2,008	2,029	9,200	2,029
2019-10-21	2,064	2,064	2,029	2,040	9,700	2,040
2019-10-18	1,993	2,079	1,993	2,064	22,800	2,064
2019-10-17	2,010	2,031	1,976	1,977	17,700	1,977
2019-10-16	1,990	2,044	1,988	2,037	24,900	2,037
2019-10-15	1,955	1,995	1,948	1,970	20,500	1,970
2019-10-11	1,910	1,933	1,887	1,924	25,800	1,924
2019-10-10	1,857	1,909	1,843	1,902	22,100	1,902
2019-10-09	1,802	1,864	1,802	1,851	23,100	1,851
2019-10-08	1,827	1,847	1,820	1,838	7,200	1,838
2019-10-07	1,828	1,828	1,785	1,815	13,700	1,815
2019-10-04	1,803	1,834	1,785	1,822	16,500	1,822
2019-10-03	1,797	1,797	1,771	1,791	13,500	1,791
2019-10-02	1,814	1,816	1,787	1,807	9,200	1,807
2019-10-01	1,786	1,823	1,772	1,815	12,200	1,815
2019-09-30	1,811	1,814	1,760	1,761	20,100	1,761
2019-09-27	1,868	1,868	1,806	1,820	23,000	1,820
2019-09-26	1,899	1,908	1,895	1,908	23,300	1,908
2019-09-25	1,896	1,901	1,868	1,891	15,600	1,891
2019-09-24	1,871	1,905	1,869	1,887	17,200	1,887
2019-09-20	1,850	1,880	1,843	1,871	14,900	1,871
2019-09-19	1,823	1,851	1,823	1,846	17,600	1,846
2019-09-18	1,856	1,856	1,801	1,810	21,600	1,810
2019-09-17	1,863	1,870	1,844	1,855	17,900	1,855
2019-09-13	1,887	1,887	1,859	1,874	23,000	1,874
2019-09-12	1,872	1,885	1,856	1,871	21,100	1,871
2019-09-11	1,799	1,846	1,799	1,843	22,800	1,843
2019-09-10	1,752	1,799	1,752	1,799	14,700	1,799
2019-09-09	1,755	1,757	1,735	1,743	13,200	1,743
2019-09-06	1,739	1,756	1,739	1,756	9,800	1,756
2019-09-05	1,701	1,737	1,701	1,725	15,600	1,725
2019-09-04	1,712	1,713	1,693	1,693	16,400	1,693
2019-09-03	1,707	1,737	1,702	1,716	8,300	1,716
2019-09-02	1,745	1,745	1,706	1,706	12,400	1,706
2019-08-30	1,720	1,748	1,720	1,738	16,900	1,738
2019-08-29	1,701	1,714	1,699	1,703	9,800	1,703
2019-08-28	1,728	1,728	1,690	1,697	18,100	1,697
2019-08-27	1,718	1,733	1,711	1,711	11,900	1,711
2019-08-26	1,795	1,795	1,701	1,707	36,100	1,707
2019-08-23	1,787	1,791	1,769	1,774	11,100	1,774
2019-08-22	1,792	1,798	1,781	1,781	6,800	1,781
2019-08-21	1,781	1,794	1,774	1,777	6,400	1,777
2019-08-20	1,760	1,793	1,760	1,783	8,600	1,783
2019-08-19	1,776	1,785	1,753	1,753	11,300	1,753
2019-08-16	1,774	1,776	1,756	1,760	8,400	1,760
2019-08-15	1,784	1,784	1,757	1,761	23,600	1,761
2019-08-14	1,796	1,820	1,784	1,817	10,700	1,817
2019-08-13	1,793	1,793	1,750	1,770	19,900	1,770
2019-08-09	1,826	1,826	1,794	1,800	8,800	1,800
2019-08-08	1,791	1,826	1,779	1,814	11,500	1,814
2019-08-07	1,803	1,830	1,794	1,794	15,600	1,794
2019-08-06	1,760	1,810	1,750	1,803	22,000	1,803
2019-08-05	1,782	1,876	1,782	1,795	22,300	1,795
2019-08-02	1,856	1,856	1,780	1,780	50,200	1,780
2019-08-01	1,863	1,891	1,856	1,874	14,600	1,874
2019-07-31	1,887	1,889	1,858	1,858	19,800	1,858
2019-07-30	1,882	1,911	1,882	1,904	13,300	1,904
2019-07-29	1,912	1,912	1,862	1,870	24,600	1,870
2019-07-26	1,921	1,921	1,885	1,910	9,500	1,910
2019-07-25	1,950	1,950	1,911	1,924	15,600	1,924
2019-07-24	1,911	1,930	1,902	1,930	10,300	1,930
2019-07-23	1,892	1,908	1,888	1,891	9,700	1,891
2019-07-22	1,858	1,891	1,858	1,878	7,500	1,878
2019-07-19	1,835	1,871	1,832	1,844	12,100	1,844
2019-07-18	1,869	1,869	1,811	1,812	23,900	1,812
2019-07-17	1,881	1,887	1,866	1,869	23,600	1,869
2019-07-16	1,897	1,905	1,882	1,884	17,500	1,884
2019-07-12	1,912	1,912	1,892	1,905	16,400	1,905
2019-07-11	1,933	1,935	1,892	1,906	19,200	1,906
2019-07-10	1,978	1,978	1,924	1,924	14,000	1,924
2019-07-09	1,982	1,997	1,948	1,956	8,800	1,956
2019-07-08	2,009	2,025	1,991	1,991	8,400	1,991
2019-07-05	2,014	2,027	2,002	2,009	7,700	2,009
2019-07-04	1,977	2,020	1,963	2,015	21,500	2,015
2019-07-03	1,969	1,991	1,945	1,974	12,400	1,974
2019-07-02	1,951	1,983	1,925	1,976	18,000	1,976
2019-07-01	1,912	1,967	1,903	1,958	24,200	1,958
2019-06-28	1,933	1,933	1,897	1,903	16,200	1,903
2019-06-27	1,864	1,930	1,864	1,929	14,800	1,929
2019-06-26	1,933	1,950	1,853	1,853	25,500	1,853
2019-06-25	1,956	1,960	1,916	1,924	17,400	1,924
2019-06-24	1,950	1,958	1,932	1,942	27,100	1,942
2019-06-21	1,839	1,999	1,818	1,973	87,100	1,973
2019-06-20	1,839	1,851	1,812	1,838	21,200	1,838
2019-06-19	1,788	1,846	1,788	1,840	43,000	1,840
2019-06-18	1,812	1,829	1,783	1,788	18,800	1,788
2019-06-17	1,860	1,860	1,807	1,812	20,200	1,812
2019-06-14	1,855	1,870	1,831	1,832	24,400	1,832
2019-06-13	1,861	1,874	1,821	1,824	22,200	1,824
2019-06-12	1,891	1,891	1,859	1,859	15,900	1,859
2019-06-11	1,878	1,899	1,872	1,886	9,400	1,886
2019-06-10	1,866	1,890	1,860	1,877	12,000	1,877
2019-06-07	1,843	1,861	1,822	1,850	14,500	1,850
2019-06-06	1,886	1,886	1,831	1,831	18,600	1,831
2019-06-05	1,862	1,891	1,862	1,887	15,500	1,887
2019-06-04	1,801	1,845	1,801	1,836	19,100	1,836
2019-06-03	1,833	1,833	1,796	1,801	29,200	1,801
2019-05-31	1,889	1,889	1,840	1,841	25,400	1,841
2019-05-30	1,876	1,892	1,861	1,891	9,300	1,891
2019-05-29	1,871	1,889	1,844	1,876	23,500	1,876
2019-05-28	1,871	1,896	1,858	1,883	23,200	1,883
2019-05-27	1,887	1,898	1,861	1,870	27,600	1,870
2019-05-24	1,875	1,882	1,852	1,870	36,800	1,870
2019-05-23	1,930	1,930	1,871	1,891	36,700	1,891
2019-05-22	1,970	1,975	1,940	1,940	20,500	1,940
2019-05-21	2,017	2,017	1,961	1,966	20,900	1,966
2019-05-20	2,017	2,060	2,008	2,020	13,900	2,020
2019-05-17	2,001	2,016	1,955	2,016	58,500	2,016
2019-05-16	2,056	2,065	2,024	2,049	21,900	2,049
2019-05-15	2,095	2,096	2,008	2,038	34,500	2,038
2019-05-14	2,059	2,066	2,008	2,045	23,600	2,045
2019-05-13	2,167	2,167	2,087	2,088	20,200	2,088
2019-05-10	2,153	2,194	2,132	2,144	21,500	2,144
2019-05-09	2,215	2,233	2,150	2,150	16,100	2,150
2019-05-08	2,290	2,290	2,208	2,214	16,900	2,214
2019-05-07	2,375	2,375	2,282	2,302	17,500	2,302
2019-04-26	2,433	2,434	2,375	2,380	16,500	2,380
2019-04-25	2,518	2,518	2,429	2,432	20,700	2,432
2019-04-24	2,452	2,517	2,432	2,500	25,700	2,500
2019-04-23	2,450	2,458	2,428	2,443	14,800	2,443
2019-04-22	2,470	2,470	2,421	2,450	17,400	2,450
2019-04-19	2,480	2,490	2,468	2,469	25,900	2,469
2019-04-18	2,450	2,488	2,440	2,479	20,400	2,479
2019-04-17	2,397	2,448	2,397	2,442	25,900	2,442
2019-04-16	2,442	2,442	2,385	2,392	11,000	2,392
2019-04-15	2,456	2,459	2,424	2,442	12,300	2,442
2019-04-12	2,389	2,479	2,389	2,428	15,700	2,428
2019-04-11	2,417	2,460	2,417	2,439	25,300	2,439
2019-04-10	2,421	2,430	2,394	2,417	17,700	2,417
2019-04-09	2,421	2,444	2,368	2,425	37,100	2,425
2019-04-08	2,417	2,434	2,354	2,421	28,400	2,421
2019-04-05	2,329	2,420	2,329	2,391	23,300	2,391
2019-04-04	2,243	2,338	2,243	2,327	23,900	2,327
2019-04-03	2,202	2,249	2,188	2,242	31,700	2,242
2019-04-02	2,186	2,228	2,186	2,202	20,000	2,202
2019-04-01	2,129	2,203	2,129	2,164	40,900	2,164
2019-03-29	2,119	2,137	2,096	2,122	18,800	2,122
2019-03-28	2,189	2,189	2,114	2,114	27,300	2,114
2019-03-27	2,196	2,235	2,191	2,197	40,300	2,197
2019-03-26	2,234	2,300	2,234	2,282	76,800	2,282
2019-03-25	2,274	2,277	2,233	2,270	39,800	2,270
2019-03-22	2,292	2,310	2,271	2,305	19,100	2,305
2019-03-20	2,228	2,286	2,213	2,283	29,400	2,283
2019-03-19	2,235	2,237	2,194	2,213	14,100	2,213
2019-03-18	2,203	2,232	2,192	2,232	31,600	2,232
2019-03-15	2,186	2,213	2,178	2,178	28,100	2,178
2019-03-14	2,197	2,205	2,180	2,186	14,500	2,186
2019-03-13	2,201	2,207	2,182	2,200	13,500	2,200
2019-03-12	2,209	2,229	2,191	2,217	19,500	2,217
2019-03-11	2,187	2,234	2,187	2,208	22,300	2,208
2019-03-08	2,221	2,227	2,181	2,210	35,600	2,210
2019-03-07	2,259	2,259	2,230	2,238	16,900	2,238
2019-03-06	2,280	2,280	2,252	2,258	19,500	2,258
2019-03-05	2,300	2,300	2,261	2,280	13,100	2,280
2019-03-04	2,326	2,326	2,293	2,320	9,400	2,320
2019-03-01	2,315	2,321	2,280	2,284	10,900	2,284
2019-02-28	2,367	2,367	2,282	2,310	23,200	2,310
2019-02-27	2,340	2,385	2,335	2,372	10,200	2,372
2019-02-26	2,389	2,397	2,344	2,353	6,400	2,353
2019-02-25	2,299	2,394	2,299	2,389	18,900	2,389
2019-02-22	2,305	2,310	2,267	2,299	12,600	2,299
2019-02-21	2,313	2,324	2,295	2,305	6,900	2,305
2019-02-20	2,303	2,320	2,282	2,313	5,700	2,313
2019-02-19	2,309	2,322	2,287	2,302	6,800	2,302
2019-02-18	2,285	2,349	2,274	2,331	19,300	2,331
2019-02-15	2,266	2,278	2,237	2,244	18,100	2,244
2019-02-14	2,300	2,309	2,271	2,287	9,900	2,287
2019-02-13	2,282	2,310	2,271	2,295	13,200	2,295
2019-02-12	2,221	2,310	2,220	2,281	16,000	2,281
2019-02-08	2,287	2,287	2,212	2,215	22,100	2,215
2019-02-07	2,308	2,310	2,267	2,293	14,500	2,293
2019-02-06	2,331	2,348	2,270	2,320	21,800	2,320
2019-02-05	2,320	2,328	2,290	2,328	15,000	2,328
2019-02-04	2,305	2,345	2,297	2,313	17,700	2,313
2019-02-01	2,268	2,305	2,258	2,305	14,700	2,305
2019-01-31	2,280	2,305	2,268	2,280	14,100	2,280
2019-01-30	2,343	2,343	2,267	2,269	16,100	2,269
2019-01-29	2,323	2,346	2,291	2,344	14,600	2,344
2019-01-28	2,363	2,384	2,313	2,321	15,300	2,321
2019-01-25	2,368	2,402	2,351	2,361	10,100	2,361
2019-01-24	2,321	2,358	2,318	2,344	7,800	2,344
2019-01-23	2,306	2,348	2,306	2,341	10,500	2,341
2019-01-22	2,315	2,342	2,315	2,342	10,400	2,342
2019-01-21	2,318	2,349	2,297	2,314	19,200	2,314
2019-01-18	2,294	2,320	2,294	2,312	11,900	2,312
2019-01-17	2,273	2,315	2,273	2,294	10,700	2,294
2019-01-16	2,359	2,359	2,263	2,267	14,800	2,267
2019-01-15	2,290	2,367	2,290	2,357	18,800	2,357
2019-01-11	2,278	2,323	2,250	2,309	17,000	2,309
2019-01-10	2,222	2,297	2,198	2,297	27,000	2,297
2019-01-09	2,276	2,291	2,236	2,239	21,500	2,239
2019-01-08	2,303	2,321	2,272	2,273	18,400	2,273
2019-01-07	2,325	2,367	2,292	2,302	19,200	2,302
2019-01-04	2,295	2,330	2,265	2,270	22,100	2,270

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

7236 (株)ティラド の時系列データ [2019年度]

7236 (株)ティラドの時系列データ [2019年度]