ティラド(7236)の株価時系列情報
ティラド(7236)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 612 | 615 | 601 | 609 | 779,000 |
1995/12/28 | 579 | 629 | 578 | 602 | 3,937,000 |
1995/12/27 | 519 | 568 | 519 | 564 | 683,000 |
1995/12/26 | 520 | 525 | 518 | 525 | 74,000 |
1995/12/25 | 532 | 532 | 517 | 520 | 89,000 |
1995/12/22 | 520 | 530 | 520 | 530 | 89,000 |
1995/12/21 | 520 | 527 | 519 | 520 | 49,000 |
1995/12/20 | 529 | 531 | 519 | 530 | 60,000 |
1995/12/19 | 528 | 528 | 518 | 519 | 42,000 |
1995/12/18 | 533 | 550 | 527 | 528 | 33,000 |
1995/12/15 | 540 | 546 | 527 | 527 | 97,000 |
1995/12/14 | 545 | 551 | 535 | 535 | 122,000 |
1995/12/13 | 538 | 559 | 538 | 550 | 143,000 |
1995/12/12 | 546 | 569 | 531 | 531 | 274,000 |
1995/12/11 | 532 | 549 | 525 | 546 | 158,000 |
1995/12/08 | 510 | 525 | 509 | 512 | 198,000 |
1995/12/07 | 515 | 520 | 511 | 518 | 89,000 |
1995/12/06 | 511 | 518 | 510 | 518 | 87,000 |
1995/12/05 | 517 | 520 | 515 | 515 | 81,000 |
1995/12/04 | 517 | 525 | 512 | 517 | 63,000 |
1995/12/01 | 515 | 524 | 515 | 517 | 96,000 |
1995/11/30 | 513 | 527 | 513 | 525 | 43,000 |
1995/11/29 | 519 | 520 | 515 | 515 | 77,000 |
1995/11/28 | 525 | 530 | 519 | 520 | 159,000 |
1995/11/27 | 512 | 530 | 512 | 515 | 67,000 |
1995/11/24 | 515 | 515 | 510 | 511 | 49,000 |
1995/11/22 | 524 | 524 | 511 | 515 | 77,000 |
1995/11/21 | 525 | 525 | 513 | 525 | 111,000 |
1995/11/20 | 510 | 525 | 510 | 520 | 131,000 |
1995/11/17 | 507 | 520 | 505 | 515 | 224,000 |
1995/11/16 | 520 | 525 | 506 | 506 | 251,000 |
1995/11/15 | 547 | 547 | 530 | 530 | 205,000 |
1995/11/14 | 569 | 570 | 545 | 547 | 342,000 |
1995/11/13 | 588 | 588 | 567 | 569 | 204,000 |
1995/11/10 | 593 | 600 | 570 | 590 | 472,000 |
1995/11/09 | 596 | 605 | 586 | 586 | 1,090,000 |
1995/11/08 | 565 | 595 | 560 | 576 | 810,000 |
1995/11/07 | 569 | 570 | 555 | 555 | 139,000 |
1995/11/06 | 560 | 569 | 542 | 569 | 199,000 |
1995/11/02 | 541 | 559 | 541 | 559 | 159,000 |
1995/11/01 | 569 | 574 | 544 | 549 | 296,000 |
1995/10/31 | 575 | 575 | 550 | 570 | 277,000 |
1995/10/30 | 579 | 593 | 575 | 580 | 981,000 |
1995/10/27 | 530 | 586 | 530 | 569 | 2,052,000 |
1995/10/26 | 525 | 530 | 516 | 530 | 167,000 |
1995/10/25 | 540 | 540 | 511 | 511 | 183,000 |
1995/10/24 | 551 | 563 | 535 | 540 | 676,000 |
1995/10/23 | 510 | 570 | 505 | 542 | 1,492,000 |
1995/10/20 | 471 | 505 | 471 | 500 | 411,000 |
1995/10/19 | 460 | 470 | 460 | 468 | 54,000 |
1995/10/18 | 470 | 470 | 460 | 461 | 82,000 |
1995/10/17 | 460 | 470 | 458 | 470 | 73,000 |
1995/10/16 | 456 | 460 | 455 | 457 | 23,000 |
1995/10/13 | 451 | 461 | 451 | 461 | 20,000 |
1995/10/12 | 465 | 470 | 462 | 470 | 14,000 |
1995/10/11 | 463 | 465 | 459 | 465 | 24,000 |
1995/10/09 | 466 | 468 | 463 | 466 | 20,000 |
1995/10/06 | 470 | 470 | 461 | 470 | 37,000 |
1995/10/05 | 456 | 470 | 456 | 460 | 48,000 |
1995/10/04 | 455 | 455 | 448 | 455 | 56,000 |
1995/10/03 | 455 | 456 | 455 | 455 | 22,000 |
1995/10/02 | 458 | 458 | 457 | 457 | 10,000 |
1995/09/29 | 456 | 462 | 455 | 462 | 52,000 |
1995/09/28 | 455 | 460 | 452 | 460 | 45,000 |
1995/09/27 | 455 | 455 | 450 | 450 | 47,000 |
1995/09/26 | 454 | 460 | 450 | 460 | 57,000 |
1995/09/25 | 464 | 465 | 451 | 454 | 105,000 |
1995/09/22 | 470 | 470 | 465 | 469 | 93,000 |
1995/09/21 | 475 | 480 | 466 | 477 | 93,000 |
1995/09/20 | 499 | 499 | 485 | 485 | 54,000 |
1995/09/19 | 495 | 500 | 491 | 493 | 99,000 |
1995/09/18 | 514 | 514 | 498 | 504 | 33,000 |
1995/09/14 | 510 | 519 | 500 | 510 | 153,000 |
1995/09/13 | 519 | 519 | 500 | 500 | 59,000 |
1995/09/12 | 520 | 523 | 512 | 520 | 185,000 |
1995/09/11 | 495 | 520 | 495 | 512 | 85,000 |
1995/09/08 | 486 | 500 | 486 | 494 | 87,000 |
1995/09/07 | 490 | 491 | 486 | 491 | 39,000 |
1995/09/06 | 495 | 510 | 490 | 498 | 82,000 |
1995/09/05 | 480 | 493 | 456 | 493 | 195,000 |
1995/09/04 | 500 | 510 | 469 | 475 | 250,000 |
1995/09/01 | 523 | 524 | 501 | 520 | 167,000 |
1995/08/31 | 550 | 550 | 525 | 525 | 341,000 |
1995/08/30 | 550 | 563 | 549 | 563 | 199,000 |
1995/08/29 | 584 | 584 | 548 | 555 | 397,000 |
1995/08/28 | 582 | 584 | 560 | 574 | 171,000 |
1995/08/25 | 560 | 590 | 545 | 577 | 390,000 |
1995/08/24 | 571 | 585 | 564 | 570 | 413,000 |
1995/08/23 | 610 | 610 | 565 | 590 | 739,000 |
1995/08/22 | 635 | 652 | 603 | 619 | 1,732,000 |
1995/08/21 | 590 | 635 | 590 | 635 | 2,201,000 |
1995/08/18 | 547 | 589 | 547 | 580 | 1,742,000 |
1995/08/17 | 540 | 571 | 540 | 557 | 1,122,000 |
1995/08/16 | 510 | 560 | 510 | 550 | 1,357,000 |
1995/08/15 | 430 | 490 | 430 | 480 | 724,000 |
1995/08/14 | 403 | 425 | 403 | 425 | 147,000 |
1995/08/11 | 393 | 400 | 393 | 400 | 26,000 |
1995/08/10 | 405 | 405 | 385 | 388 | 21,000 |
1995/08/09 | 399 | 405 | 395 | 405 | 21,000 |
1995/08/08 | 403 | 405 | 401 | 401 | 37,000 |
1995/08/07 | 401 | 403 | 390 | 403 | 28,000 |
1995/08/04 | 405 | 405 | 403 | 403 | 18,000 |
1995/08/03 | 401 | 406 | 400 | 405 | 62,000 |
1995/08/02 | 390 | 398 | 385 | 398 | 41,000 |
1995/08/01 | 401 | 401 | 385 | 385 | 159,000 |
1995/07/31 | 390 | 401 | 382 | 401 | 269,000 |
1995/07/28 | 375 | 387 | 375 | 382 | 87,000 |
1995/07/27 | 365 | 371 | 363 | 370 | 44,000 |
1995/07/26 | 363 | 372 | 363 | 365 | 36,000 |
1995/07/25 | 387 | 387 | 373 | 373 | 97,000 |
1995/07/24 | 377 | 377 | 376 | 377 | 14,000 |
1995/07/21 | 376 | 376 | 375 | 375 | 29,000 |
1995/07/20 | 385 | 385 | 369 | 374 | 50,000 |
1995/07/19 | 389 | 389 | 380 | 387 | 35,000 |
1995/07/18 | 406 | 410 | 393 | 399 | 67,000 |
1995/07/17 | 400 | 413 | 400 | 406 | 40,000 |
1995/07/14 | 395 | 397 | 391 | 395 | 92,000 |
1995/07/13 | 384 | 395 | 383 | 393 | 65,000 |
1995/07/12 | 365 | 384 | 365 | 383 | 73,000 |
1995/07/11 | 385 | 385 | 361 | 361 | 158,000 |
1995/07/10 | 386 | 395 | 385 | 385 | 67,000 |
1995/07/07 | 365 | 385 | 365 | 380 | 87,000 |
1995/07/06 | 353 | 359 | 350 | 358 | 29,000 |
1995/07/05 | 345 | 350 | 345 | 345 | 18,000 |
1995/07/04 | 331 | 336 | 330 | 332 | 28,000 |
1995/07/03 | 332 | 335 | 331 | 335 | 17,000 |
1995/06/30 | 341 | 341 | 331 | 331 | 10,000 |
1995/06/29 | 355 | 355 | 341 | 341 | 45,000 |
1995/06/28 | 341 | 345 | 326 | 345 | 41,000 |
1995/06/27 | 352 | 352 | 340 | 340 | 34,000 |
1995/06/26 | 353 | 360 | 352 | 352 | 45,000 |
1995/06/23 | 334 | 352 | 334 | 352 | 11,000 |
1995/06/22 | 344 | 345 | 330 | 330 | 52,000 |
1995/06/21 | 343 | 344 | 333 | 344 | 47,000 |
1995/06/20 | 319 | 328 | 319 | 328 | 284,000 |
1995/06/19 | 324 | 326 | 318 | 319 | 52,000 |
1995/06/16 | 316 | 324 | 315 | 324 | 104,000 |
1995/06/15 | 314 | 318 | 310 | 314 | 101,000 |
1995/06/14 | 320 | 320 | 314 | 314 | 118,000 |
1995/06/13 | 340 | 346 | 327 | 327 | 40,000 |
1995/06/12 | 358 | 359 | 340 | 350 | 58,000 |
1995/06/09 | 370 | 370 | 362 | 362 | 26,000 |
1995/06/08 | 380 | 385 | 375 | 375 | 30,000 |
1995/06/07 | 381 | 390 | 380 | 385 | 22,000 |
1995/06/06 | 375 | 388 | 375 | 385 | 31,000 |
1995/06/05 | 375 | 375 | 375 | 375 | 3,000 |
1995/06/02 | 371 | 385 | 371 | 385 | 19,000 |
1995/06/01 | 376 | 376 | 372 | 376 | 76,000 |
1995/05/31 | 368 | 372 | 368 | 372 | 101,000 |
1995/05/30 | 362 | 362 | 362 | 362 | 59,000 |
1995/05/29 | 361 | 361 | 355 | 359 | 33,000 |
1995/05/26 | 357 | 359 | 355 | 355 | 59,000 |
1995/05/25 | 363 | 363 | 352 | 355 | 84,000 |
1995/05/24 | 355 | 360 | 355 | 360 | 59,000 |
1995/05/23 | 351 | 355 | 350 | 350 | 95,000 |
1995/05/22 | 378 | 378 | 351 | 360 | 26,000 |
1995/05/19 | 375 | 376 | 375 | 375 | 66,000 |
1995/05/18 | 383 | 384 | 377 | 383 | 26,000 |
1995/05/17 | 383 | 386 | 381 | 386 | 48,000 |
1995/05/16 | 386 | 386 | 381 | 381 | 23,000 |
1995/05/15 | 390 | 390 | 385 | 389 | 21,000 |
1995/05/12 | 391 | 391 | 390 | 390 | 18,000 |
1995/05/11 | 392 | 406 | 386 | 386 | 211,000 |
1995/05/10 | 400 | 400 | 395 | 395 | 51,000 |
1995/05/09 | 405 | 406 | 402 | 402 | 53,000 |
1995/05/08 | 408 | 410 | 402 | 405 | 63,000 |
1995/05/02 | 405 | 413 | 405 | 413 | 82,000 |
1995/05/01 | 402 | 407 | 402 | 405 | 36,000 |
1995/04/28 | 419 | 419 | 407 | 407 | 102,000 |
1995/04/27 | 420 | 420 | 411 | 415 | 17,000 |
1995/04/26 | 425 | 425 | 420 | 420 | 14,000 |
1995/04/25 | 425 | 427 | 425 | 425 | 57,000 |
1995/04/24 | 428 | 429 | 423 | 423 | 16,000 |
1995/04/21 | 424 | 424 | 420 | 424 | 35,000 |
1995/04/20 | 414 | 420 | 410 | 419 | 31,000 |
1995/04/19 | 402 | 409 | 401 | 409 | 13,000 |
1995/04/18 | 409 | 410 | 400 | 400 | 51,000 |
1995/04/17 | 410 | 415 | 405 | 410 | 64,000 |
1995/04/14 | 415 | 415 | 411 | 411 | 35,000 |
1995/04/13 | 400 | 410 | 400 | 410 | 68,000 |
1995/04/12 | 402 | 410 | 402 | 409 | 47,000 |
1995/04/11 | 420 | 420 | 411 | 411 | 20,000 |
1995/04/10 | 421 | 421 | 418 | 420 | 13,000 |
1995/04/07 | 410 | 425 | 410 | 425 | 27,000 |
1995/04/06 | 420 | 420 | 410 | 410 | 13,000 |
1995/04/05 | 415 | 420 | 415 | 420 | 23,000 |
1995/04/04 | 401 | 410 | 392 | 410 | 82,000 |
1995/04/03 | 426 | 426 | 400 | 400 | 37,000 |
1995/03/31 | 435 | 445 | 431 | 431 | 41,000 |
1995/03/30 | 430 | 434 | 430 | 431 | 25,000 |
1995/03/29 | 430 | 434 | 430 | 430 | 37,000 |
1995/03/28 | 422 | 430 | 420 | 430 | 25,000 |
1995/03/27 | 425 | 425 | 425 | 425 | 27,000 |
1995/03/24 | 395 | 400 | 390 | 400 | 44,000 |
1995/03/23 | 397 | 400 | 397 | 400 | 19,000 |
1995/03/22 | 401 | 406 | 398 | 401 | 15,000 |
1995/03/20 | 402 | 402 | 398 | 401 | 28,000 |
1995/03/17 | 416 | 416 | 403 | 403 | 288,000 |
1995/03/16 | 418 | 418 | 415 | 416 | 265,000 |
1995/03/15 | 411 | 415 | 411 | 415 | 13,000 |
1995/03/14 | 411 | 411 | 411 | 411 | 2,000 |
1995/03/13 | 422 | 422 | 409 | 422 | 17,000 |
1995/03/10 | 412 | 413 | 411 | 412 | 63,000 |
1995/03/09 | 420 | 420 | 416 | 416 | 7,000 |
1995/03/08 | 423 | 423 | 412 | 420 | 12,000 |
1995/03/07 | 427 | 427 | 420 | 425 | 18,000 |
1995/03/06 | 424 | 429 | 418 | 427 | 30,000 |
1995/03/03 | 410 | 419 | 407 | 415 | 21,000 |
1995/03/02 | 401 | 410 | 401 | 410 | 15,000 |
1995/03/01 | 409 | 409 | 400 | 401 | 74,000 |
1995/02/28 | 415 | 415 | 401 | 404 | 99,000 |
1995/02/27 | 400 | 400 | 395 | 400 | 37,000 |
1995/02/24 | 420 | 420 | 411 | 411 | 46,000 |
1995/02/23 | 412 | 415 | 407 | 415 | 35,000 |
1995/02/22 | 420 | 420 | 407 | 407 | 122,000 |
1995/02/21 | 424 | 424 | 415 | 420 | 40,000 |
1995/02/20 | 426 | 430 | 424 | 424 | 26,000 |
1995/02/17 | 425 | 430 | 425 | 426 | 69,000 |
1995/02/16 | 426 | 430 | 425 | 425 | 39,000 |
1995/02/15 | 431 | 431 | 425 | 425 | 32,000 |
1995/02/14 | 451 | 451 | 440 | 441 | 76,000 |
1995/02/13 | 451 | 454 | 450 | 450 | 20,000 |
1995/02/10 | 453 | 455 | 452 | 455 | 1,028,000 |
1995/02/09 | 462 | 462 | 457 | 458 | 12,000 |
1995/02/08 | 466 | 466 | 458 | 463 | 35,000 |
1995/02/07 | 474 | 475 | 466 | 466 | 26,000 |
1995/02/06 | 466 | 470 | 465 | 467 | 35,000 |
1995/02/03 | 451 | 461 | 451 | 459 | 1,034,000 |
1995/02/02 | 450 | 450 | 440 | 450 | 30,000 |
1995/02/01 | 449 | 450 | 440 | 450 | 16,000 |
1995/01/31 | 440 | 451 | 440 | 451 | 65,000 |
1995/01/30 | 460 | 460 | 440 | 440 | 30,000 |
1995/01/27 | 450 | 455 | 435 | 435 | 50,000 |
1995/01/26 | 450 | 450 | 442 | 445 | 19,000 |
1995/01/25 | 448 | 455 | 445 | 455 | 17,000 |
1995/01/24 | 427 | 430 | 427 | 430 | 23,000 |
1995/01/23 | 435 | 440 | 426 | 426 | 31,000 |
1995/01/20 | 445 | 448 | 431 | 434 | 98,000 |
1995/01/19 | 465 | 465 | 450 | 450 | 58,000 |
1995/01/18 | 480 | 480 | 470 | 470 | 28,000 |
1995/01/17 | 478 | 479 | 475 | 479 | 77,000 |
1995/01/13 | 469 | 469 | 464 | 464 | 30,000 |
1995/01/12 | 475 | 478 | 471 | 474 | 38,000 |
1995/01/11 | 480 | 480 | 477 | 478 | 59,000 |
1995/01/10 | 476 | 480 | 475 | 480 | 44,000 |
1995/01/09 | 480 | 480 | 475 | 478 | 12,000 |
1995/01/06 | 483 | 483 | 474 | 475 | 27,000 |
1995/01/05 | 490 | 490 | 485 | 485 | 54,000 |
1995/01/04 | 485 | 490 | 481 | 490 | 46,000 |