7236 (株)ティラドの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,574	2,626	2,565	2,588	16,200	2,588
2022-12-29	2,537	2,554	2,496	2,554	10,300	2,554
2022-12-28	2,556	2,560	2,522	2,545	32,400	2,545
2022-12-27	2,520	2,550	2,520	2,550	9,200	2,550
2022-12-26	2,525	2,532	2,499	2,509	22,200	2,509
2022-12-23	2,532	2,532	2,485	2,503	19,600	2,503
2022-12-22	2,536	2,588	2,509	2,519	19,500	2,519
2022-12-21	2,551	2,551	2,490	2,499	28,500	2,499
2022-12-20	2,614	2,628	2,542	2,566	22,900	2,566
2022-12-19	2,622	2,663	2,587	2,589	21,000	2,589
2022-12-16	2,545	2,630	2,545	2,622	30,100	2,622
2022-12-15	2,519	2,546	2,515	2,545	11,500	2,545
2022-12-14	2,520	2,520	2,495	2,514	9,700	2,514
2022-12-13	2,508	2,522	2,498	2,512	10,100	2,512
2022-12-12	2,522	2,525	2,499	2,499	16,100	2,499
2022-12-09	2,549	2,565	2,521	2,521	14,500	2,521
2022-12-08	2,558	2,558	2,527	2,536	20,600	2,536
2022-12-07	2,559	2,586	2,550	2,550	12,300	2,550
2022-12-06	2,575	2,598	2,553	2,559	22,400	2,559
2022-12-05	2,579	2,602	2,575	2,582	16,700	2,582
2022-12-02	2,610	2,610	2,556	2,575	19,600	2,575
2022-12-01	2,648	2,648	2,603	2,606	19,600	2,606
2022-11-30	2,645	2,681	2,618	2,648	15,800	2,648
2022-11-29	2,628	2,657	2,580	2,646	15,900	2,646
2022-11-28	2,730	2,730	2,643	2,646	20,600	2,646
2022-11-25	2,663	2,721	2,649	2,709	25,800	2,709
2022-11-24	2,633	2,646	2,612	2,634	25,200	2,634
2022-11-22	2,534	2,608	2,534	2,601	29,900	2,601
2022-11-21	2,520	2,546	2,518	2,531	11,100	2,531
2022-11-18	2,518	2,540	2,505	2,520	11,500	2,520
2022-11-17	2,509	2,528	2,496	2,511	22,300	2,511
2022-11-16	2,494	2,515	2,477	2,509	21,800	2,509
2022-11-15	2,433	2,502	2,423	2,487	21,200	2,487
2022-11-14	2,452	2,481	2,434	2,434	27,700	2,434
2022-11-11	2,459	2,465	2,443	2,452	19,100	2,452
2022-11-10	2,476	2,497	2,437	2,437	39,300	2,437
2022-11-09	2,554	2,554	2,475	2,476	45,100	2,476
2022-11-08	2,598	2,687	2,551	2,552	69,400	2,552
2022-11-07	2,777	2,778	2,728	2,757	19,200	2,757
2022-11-04	2,746	2,756	2,716	2,735	16,200	2,735
2022-11-02	2,738	2,775	2,737	2,746	30,000	2,746
2022-11-01	2,698	2,753	2,694	2,738	9,100	2,738
2022-10-31	2,687	2,752	2,594	2,719	28,000	2,719
2022-10-28	2,666	2,685	2,592	2,641	103,500	2,641
2022-10-27	2,716	2,716	2,651	2,667	26,400	2,667
2022-10-26	2,696	2,747	2,694	2,717	22,200	2,717
2022-10-25	2,652	2,710	2,646	2,696	43,400	2,696
2022-10-24	2,692	2,727	2,638	2,664	23,100	2,664
2022-10-21	2,631	2,655	2,614	2,614	9,100	2,614
2022-10-20	2,610	2,643	2,609	2,642	13,800	2,642
2022-10-19	2,629	2,662	2,615	2,649	12,400	2,649
2022-10-18	2,610	2,639	2,596	2,629	17,500	2,629
2022-10-17	2,590	2,601	2,562	2,590	12,800	2,590
2022-10-14	2,551	2,607	2,550	2,583	21,300	2,583
2022-10-13	2,521	2,570	2,521	2,536	26,400	2,536
2022-10-12	2,523	2,541	2,512	2,535	24,700	2,535
2022-10-11	2,564	2,571	2,519	2,543	35,300	2,543
2022-10-07	2,596	2,652	2,580	2,628	9,800	2,628
2022-10-06	2,612	2,658	2,612	2,638	10,300	2,638
2022-10-05	2,617	2,673	2,608	2,611	20,800	2,611
2022-10-04	2,575	2,625	2,575	2,617	15,200	2,617
2022-10-03	2,474	2,547	2,474	2,536	15,400	2,536
2022-09-30	2,532	2,534	2,478	2,490	33,800	2,490
2022-09-29	2,548	2,593	2,530	2,570	28,800	2,570
2022-09-28	2,620	2,623	2,527	2,581	63,100	2,581
2022-09-27	2,632	2,644	2,613	2,644	19,900	2,644
2022-09-26	2,676	2,680	2,605	2,605	51,400	2,605
2022-09-22	2,696	2,700	2,674	2,687	17,000	2,687
2022-09-21	2,719	2,719	2,680	2,699	18,700	2,699
2022-09-20	2,703	2,741	2,701	2,719	13,700	2,719
2022-09-16	2,701	2,718	2,680	2,712	24,400	2,712
2022-09-15	2,708	2,708	2,680	2,701	10,400	2,701
2022-09-14	2,691	2,718	2,669	2,683	20,600	2,683
2022-09-13	2,761	2,761	2,723	2,728	29,600	2,728
2022-09-12	2,753	2,784	2,748	2,778	10,500	2,778
2022-09-09	2,761	2,761	2,727	2,748	20,200	2,748
2022-09-08	2,725	2,767	2,708	2,761	19,100	2,761
2022-09-07	2,701	2,714	2,669	2,692	17,300	2,692
2022-09-06	2,726	2,726	2,680	2,711	16,000	2,711
2022-09-05	2,746	2,746	2,704	2,725	14,300	2,725
2022-09-02	2,746	2,753	2,701	2,737	18,200	2,737
2022-09-01	2,784	2,784	2,739	2,741	26,500	2,741
2022-08-31	2,816	2,820	2,793	2,798	16,600	2,798
2022-08-30	2,805	2,816	2,786	2,813	8,300	2,813
2022-08-29	2,784	2,808	2,784	2,786	15,500	2,786
2022-08-26	2,835	2,887	2,821	2,856	17,500	2,856
2022-08-25	2,781	2,815	2,773	2,806	14,400	2,806
2022-08-24	2,750	2,784	2,745	2,772	9,500	2,772
2022-08-23	2,768	2,768	2,732	2,751	10,400	2,751
2022-08-22	2,744	2,771	2,725	2,768	6,600	2,768
2022-08-19	2,756	2,767	2,741	2,754	15,400	2,754
2022-08-18	2,738	2,775	2,721	2,757	16,000	2,757
2022-08-17	2,699	2,768	2,695	2,763	32,700	2,763
2022-08-16	2,748	2,748	2,676	2,707	16,700	2,707
2022-08-15	2,753	2,753	2,701	2,723	21,500	2,723
2022-08-12	2,671	2,774	2,671	2,753	44,000	2,753
2022-08-10	2,630	2,683	2,601	2,663	42,300	2,663
2022-08-09	2,611	2,675	2,591	2,611	56,400	2,611
2022-08-08	2,538	2,611	2,515	2,588	38,000	2,588
2022-08-05	2,558	2,603	2,555	2,576	16,900	2,576
2022-08-04	2,570	2,589	2,548	2,571	18,700	2,571
2022-08-03	2,606	2,606	2,561	2,570	17,400	2,570
2022-08-02	2,600	2,600	2,570	2,587	16,200	2,587
2022-08-01	2,593	2,632	2,593	2,626	18,800	2,626
2022-07-29	2,650	2,650	2,578	2,595	24,600	2,595
2022-07-28	2,653	2,663	2,615	2,650	41,600	2,650
2022-07-27	2,621	2,650	2,596	2,639	15,100	2,639
2022-07-26	2,587	2,631	2,585	2,621	15,400	2,621
2022-07-25	2,619	2,619	2,580	2,587	18,300	2,587
2022-07-22	2,597	2,632	2,571	2,619	17,900	2,619
2022-07-21	2,599	2,605	2,569	2,596	13,100	2,596
2022-07-20	2,574	2,603	2,561	2,596	26,500	2,596
2022-07-19	2,542	2,552	2,517	2,549	15,500	2,549
2022-07-15	2,522	2,524	2,469	2,514	16,900	2,514
2022-07-14	2,512	2,530	2,481	2,520	14,900	2,520
2022-07-13	2,508	2,528	2,496	2,521	15,900	2,521
2022-07-12	2,556	2,556	2,485	2,485	28,000	2,485
2022-07-11	2,557	2,603	2,543	2,577	16,400	2,577
2022-07-08	2,539	2,570	2,522	2,526	46,700	2,526
2022-07-07	2,517	2,539	2,478	2,528	38,400	2,528
2022-07-06	2,530	2,530	2,489	2,516	27,700	2,516
2022-07-05	2,582	2,590	2,544	2,550	17,400	2,550
2022-07-04	2,584	2,584	2,502	2,555	39,900	2,555
2022-07-01	2,613	2,613	2,520	2,535	54,800	2,535
2022-06-30	2,683	2,683	2,611	2,619	36,500	2,619
2022-06-29	2,729	2,769	2,679	2,708	69,800	2,708
2022-06-28	2,746	2,770	2,680	2,728	21,500	2,728
2022-06-27	2,759	2,796	2,744	2,778	16,400	2,778
2022-06-24	2,728	2,731	2,673	2,727	10,300	2,727
2022-06-23	2,694	2,701	2,646	2,688	29,100	2,688
2022-06-22	2,726	2,730	2,667	2,669	12,300	2,669
2022-06-21	2,693	2,748	2,681	2,709	27,400	2,709
2022-06-20	2,734	2,748	2,618	2,628	32,500	2,628
2022-06-17	2,746	2,752	2,705	2,735	58,800	2,735
2022-06-16	2,793	2,830	2,762	2,802	21,300	2,802
2022-06-15	2,798	2,798	2,716	2,726	32,700	2,726
2022-06-14	2,754	2,818	2,753	2,818	23,400	2,818
2022-06-13	2,815	2,815	2,770	2,804	17,700	2,804
2022-06-10	2,855	2,872	2,812	2,829	19,000	2,829
2022-06-09	2,889	2,920	2,850	2,874	11,900	2,874
2022-06-08	2,875	2,915	2,872	2,901	16,800	2,901
2022-06-07	2,857	2,890	2,842	2,875	20,300	2,875
2022-06-06	2,770	2,846	2,770	2,831	26,300	2,831
2022-06-03	2,842	2,842	2,773	2,777	37,600	2,777
2022-06-02	2,880	2,896	2,837	2,862	18,300	2,862
2022-06-01	2,841	2,911	2,809	2,910	21,500	2,910
2022-05-31	2,837	2,881	2,801	2,817	24,800	2,817
2022-05-30	2,821	2,883	2,770	2,837	77,100	2,837
2022-05-27	2,773	2,836	2,759	2,821	47,700	2,821
2022-05-26	2,646	2,786	2,646	2,763	53,500	2,763
2022-05-25	2,611	2,635	2,602	2,622	28,200	2,622
2022-05-24	2,670	2,674	2,596	2,610	26,400	2,610
2022-05-23	2,616	2,675	2,616	2,661	24,400	2,661
2022-05-20	2,621	2,621	2,555	2,584	37,400	2,584
2022-05-19	2,563	2,647	2,512	2,626	41,300	2,626
2022-05-18	2,605	2,654	2,562	2,626	91,600	2,626
2022-05-17	2,305	2,601	2,303	2,595	138,100	2,595
2022-05-16	2,320	2,338	2,263	2,293	28,900	2,293
2022-05-13	2,216	2,280	2,216	2,280	13,300	2,280
2022-05-12	2,245	2,297	2,223	2,223	18,300	2,223
2022-05-11	2,249	2,267	2,220	2,245	17,500	2,245
2022-05-10	2,270	2,270	2,211	2,249	17,200	2,249
2022-05-09	2,313	2,313	2,254	2,270	12,600	2,270
2022-05-06	2,253	2,324	2,253	2,313	8,900	2,313
2022-05-02	2,284	2,314	2,233	2,270	17,200	2,270
2022-04-28	2,144	2,285	2,133	2,284	36,400	2,284
2022-04-27	2,214	2,233	2,100	2,130	102,700	2,130
2022-04-26	2,280	2,280	2,210	2,248	17,500	2,248
2022-04-25	2,233	2,290	2,225	2,251	23,100	2,251
2022-04-22	2,264	2,311	2,250	2,291	20,400	2,291
2022-04-21	2,284	2,315	2,261	2,302	16,600	2,302
2022-04-20	2,298	2,338	2,237	2,318	29,800	2,318
2022-04-19	2,260	2,286	2,244	2,284	18,200	2,284
2022-04-18	2,226	2,250	2,166	2,238	19,400	2,238
2022-04-15	2,249	2,249	2,200	2,217	14,100	2,217
2022-04-14	2,201	2,253	2,201	2,249	11,400	2,249
2022-04-13	2,199	2,261	2,191	2,238	17,700	2,238
2022-04-12	2,225	2,275	2,189	2,210	21,000	2,210
2022-04-11	2,304	2,329	2,194	2,216	31,500	2,216
2022-04-08	2,373	2,408	2,334	2,351	40,400	2,351
2022-04-07	2,395	2,412	2,324	2,363	18,600	2,363
2022-04-06	2,457	2,457	2,399	2,419	17,200	2,419
2022-04-05	2,485	2,512	2,439	2,444	13,500	2,444
2022-04-04	2,445	2,489	2,420	2,485	13,200	2,485
2022-04-01	2,465	2,465	2,422	2,437	11,100	2,437
2022-03-31	2,533	2,533	2,458	2,498	23,800	2,498
2022-03-30	2,498	2,523	2,473	2,523	21,200	2,523
2022-03-29	2,475	2,510	2,432	2,510	35,500	2,510
2022-03-28	2,480	2,548	2,449	2,479	14,900	2,479
2022-03-25	2,439	2,464	2,421	2,447	16,100	2,447
2022-03-24	2,395	2,431	2,371	2,428	13,700	2,428
2022-03-23	2,398	2,446	2,393	2,436	16,500	2,436
2022-03-22	2,370	2,400	2,352	2,368	20,400	2,368
2022-03-18	2,378	2,397	2,318	2,397	42,600	2,397
2022-03-17	2,355	2,405	2,342	2,397	27,400	2,397
2022-03-16	2,331	2,331	2,288	2,310	26,600	2,310
2022-03-15	2,300	2,331	2,268	2,331	30,800	2,331
2022-03-14	2,214	2,286	2,214	2,280	20,500	2,280
2022-03-11	2,202	2,245	2,155	2,191	20,400	2,191
2022-03-10	2,289	2,307	2,250	2,270	17,500	2,270
2022-03-09	2,150	2,283	2,140	2,189	40,400	2,189
2022-03-08	2,210	2,265	2,119	2,140	25,100	2,140
2022-03-07	2,296	2,296	2,172	2,251	34,200	2,251
2022-03-04	2,342	2,342	2,287	2,313	34,000	2,313
2022-03-03	2,411	2,424	2,348	2,360	19,700	2,360
2022-03-02	2,350	2,382	2,342	2,348	20,900	2,348
2022-03-01	2,465	2,465	2,380	2,389	21,400	2,389
2022-02-28	2,496	2,496	2,432	2,448	23,700	2,448
2022-02-25	2,382	2,488	2,360	2,472	29,600	2,472
2022-02-24	2,406	2,430	2,331	2,366	32,800	2,366
2022-02-22	2,521	2,521	2,411	2,414	21,400	2,414
2022-02-21	2,604	2,604	2,498	2,524	15,800	2,524
2022-02-18	2,503	2,577	2,495	2,565	25,400	2,565
2022-02-17	2,541	2,562	2,516	2,537	15,000	2,537
2022-02-16	2,594	2,611	2,536	2,539	13,900	2,539
2022-02-15	2,603	2,619	2,536	2,542	25,200	2,542
2022-02-14	2,711	2,711	2,603	2,603	29,700	2,603
2022-02-10	2,767	2,795	2,738	2,787	37,400	2,787
2022-02-09	2,657	2,799	2,637	2,748	42,400	2,748
2022-02-08	2,788	2,788	2,653	2,657	52,800	2,657
2022-02-07	2,790	2,871	2,778	2,838	39,300	2,838
2022-02-04	2,729	2,774	2,726	2,758	9,500	2,758
2022-02-03	2,795	2,795	2,742	2,759	14,700	2,759
2022-02-02	2,674	2,798	2,674	2,788	14,200	2,788
2022-02-01	2,657	2,694	2,656	2,674	18,500	2,674
2022-01-31	2,608	2,670	2,608	2,670	6,900	2,670
2022-01-28	2,589	2,636	2,513	2,635	22,400	2,635
2022-01-27	2,674	2,674	2,525	2,549	16,700	2,549
2022-01-26	2,652	2,714	2,633	2,645	17,200	2,645
2022-01-25	2,715	2,715	2,612	2,653	24,100	2,653
2022-01-24	2,639	2,727	2,639	2,715	17,400	2,715
2022-01-21	2,689	2,690	2,615	2,666	17,300	2,666
2022-01-20	2,752	2,763	2,692	2,739	19,500	2,739
2022-01-19	2,814	2,814	2,705	2,710	17,600	2,710
2022-01-18	2,979	2,979	2,838	2,842	19,700	2,842
2022-01-17	2,903	2,982	2,903	2,935	9,500	2,935
2022-01-14	2,931	2,931	2,845	2,900	16,800	2,900
2022-01-13	2,931	2,931	2,880	2,918	10,000	2,918
2022-01-12	2,904	2,960	2,904	2,931	8,700	2,931
2022-01-11	2,899	2,941	2,870	2,904	19,900	2,904
2022-01-07	2,915	2,958	2,904	2,915	20,700	2,915
2022-01-06	2,870	2,939	2,865	2,865	16,200	2,865
2022-01-05	2,835	2,913	2,820	2,902	23,400	2,902
2022-01-04	2,813	2,835	2,760	2,835	8,300	2,835

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 [2022年度]

7236 (株)ティラドの時系列データ [2022年度]