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 |
|---|---|---|---|---|---|
| 2015/12/30 | 202 | 203 | 202 | 202 | 64,000 |
| 2015/12/29 | 202 | 202 | 201 | 201 | 116,000 |
| 2015/12/28 | 200 | 202 | 199 | 202 | 217,000 |
| 2015/12/25 | 203 | 203 | 196 | 197 | 461,000 |
| 2015/12/24 | 203 | 204 | 200 | 200 | 490,000 |
| 2015/12/22 | 207 | 207 | 200 | 202 | 1,039,000 |
| 2015/12/21 | 192 | 193 | 191 | 192 | 165,000 |
| 2015/12/18 | 193 | 195 | 192 | 192 | 149,000 |
| 2015/12/17 | 194 | 196 | 192 | 194 | 228,000 |
| 2015/12/16 | 192 | 193 | 191 | 192 | 233,000 |
| 2015/12/15 | 194 | 194 | 191 | 191 | 114,000 |
| 2015/12/14 | 193 | 194 | 192 | 193 | 247,000 |
| 2015/12/11 | 193 | 195 | 193 | 194 | 190,000 |
| 2015/12/10 | 194 | 194 | 192 | 192 | 128,000 |
| 2015/12/09 | 195 | 195 | 194 | 194 | 58,000 |
| 2015/12/08 | 196 | 196 | 194 | 194 | 51,000 |
| 2015/12/07 | 195 | 197 | 195 | 195 | 223,000 |
| 2015/12/04 | 196 | 198 | 195 | 195 | 143,000 |
| 2015/12/03 | 197 | 199 | 197 | 198 | 160,000 |
| 2015/12/02 | 197 | 199 | 197 | 198 | 133,000 |
| 2015/12/01 | 196 | 196 | 195 | 196 | 107,000 |
| 2015/11/30 | 196 | 196 | 193 | 193 | 156,000 |
| 2015/11/27 | 197 | 198 | 195 | 196 | 203,000 |
| 2015/11/26 | 197 | 197 | 195 | 196 | 105,000 |
| 2015/11/25 | 196 | 196 | 195 | 195 | 100,000 |
| 2015/11/24 | 195 | 196 | 195 | 196 | 157,000 |
| 2015/11/20 | 194 | 195 | 194 | 195 | 149,000 |
| 2015/11/19 | 196 | 197 | 194 | 195 | 131,000 |
| 2015/11/18 | 196 | 196 | 195 | 195 | 45,000 |
| 2015/11/17 | 195 | 197 | 194 | 196 | 136,000 |
| 2015/11/16 | 195 | 195 | 193 | 195 | 88,000 |
| 2015/11/13 | 196 | 196 | 194 | 195 | 153,000 |
| 2015/11/12 | 197 | 197 | 194 | 196 | 166,000 |
| 2015/11/11 | 194 | 198 | 194 | 196 | 177,000 |
| 2015/11/10 | 192 | 195 | 192 | 194 | 179,000 |
| 2015/11/09 | 191 | 194 | 189 | 192 | 540,000 |
| 2015/11/06 | 196 | 200 | 196 | 199 | 115,000 |
| 2015/11/05 | 198 | 203 | 196 | 199 | 252,000 |
| 2015/11/04 | 199 | 200 | 196 | 198 | 160,000 |
| 2015/11/02 | 199 | 200 | 198 | 198 | 122,000 |
| 2015/10/30 | 202 | 202 | 200 | 201 | 118,000 |
| 2015/10/29 | 201 | 202 | 199 | 200 | 174,000 |
| 2015/10/28 | 201 | 203 | 200 | 202 | 191,000 |
| 2015/10/27 | 202 | 203 | 200 | 202 | 92,000 |
| 2015/10/26 | 202 | 205 | 202 | 203 | 206,000 |
| 2015/10/23 | 202 | 204 | 201 | 202 | 204,000 |
| 2015/10/22 | 201 | 201 | 199 | 200 | 47,000 |
| 2015/10/21 | 199 | 202 | 199 | 202 | 162,000 |
| 2015/10/20 | 200 | 201 | 199 | 199 | 163,000 |
| 2015/10/19 | 200 | 201 | 196 | 200 | 129,000 |
| 2015/10/16 | 203 | 203 | 200 | 200 | 91,000 |
| 2015/10/15 | 200 | 203 | 199 | 203 | 103,000 |
| 2015/10/14 | 203 | 203 | 200 | 200 | 72,000 |
| 2015/10/13 | 204 | 205 | 204 | 205 | 93,000 |
| 2015/10/09 | 203 | 204 | 202 | 204 | 162,000 |
| 2015/10/08 | 201 | 203 | 200 | 202 | 69,000 |
| 2015/10/07 | 196 | 204 | 196 | 202 | 99,000 |
| 2015/10/06 | 197 | 200 | 197 | 198 | 134,000 |
| 2015/10/05 | 199 | 200 | 196 | 196 | 82,000 |
| 2015/10/02 | 196 | 199 | 193 | 197 | 105,000 |
| 2015/10/01 | 193 | 197 | 190 | 197 | 178,000 |
| 2015/09/30 | 189 | 191 | 185 | 188 | 251,000 |
| 2015/09/29 | 189 | 189 | 185 | 185 | 214,000 |
| 2015/09/28 | 195 | 195 | 189 | 190 | 199,000 |
| 2015/09/25 | 196 | 196 | 192 | 195 | 153,000 |
| 2015/09/24 | 194 | 194 | 192 | 193 | 141,000 |
| 2015/09/18 | 197 | 197 | 194 | 194 | 195,000 |
| 2015/09/17 | 198 | 199 | 196 | 198 | 157,000 |
| 2015/09/16 | 193 | 197 | 192 | 196 | 131,000 |
| 2015/09/15 | 198 | 199 | 191 | 193 | 225,000 |
| 2015/09/14 | 200 | 203 | 196 | 197 | 85,000 |
| 2015/09/11 | 197 | 201 | 197 | 200 | 244,000 |
| 2015/09/10 | 194 | 195 | 193 | 194 | 93,000 |
| 2015/09/09 | 193 | 198 | 192 | 198 | 165,000 |
| 2015/09/08 | 189 | 193 | 188 | 188 | 175,000 |
| 2015/09/07 | 190 | 190 | 184 | 189 | 736,000 |
| 2015/09/04 | 197 | 200 | 190 | 191 | 382,000 |
| 2015/09/03 | 198 | 202 | 197 | 197 | 134,000 |
| 2015/09/02 | 200 | 200 | 196 | 197 | 409,000 |
| 2015/09/01 | 208 | 208 | 202 | 202 | 124,000 |
| 2015/08/31 | 209 | 209 | 204 | 207 | 158,000 |
| 2015/08/28 | 209 | 211 | 205 | 211 | 209,000 |
| 2015/08/27 | 206 | 206 | 201 | 202 | 223,000 |
| 2015/08/26 | 196 | 204 | 196 | 199 | 243,000 |
| 2015/08/25 | 201 | 205 | 192 | 196 | 350,000 |
| 2015/08/24 | 213 | 215 | 205 | 205 | 316,000 |
| 2015/08/21 | 222 | 222 | 217 | 217 | 271,000 |
| 2015/08/20 | 225 | 226 | 223 | 223 | 248,000 |
| 2015/08/19 | 228 | 228 | 225 | 225 | 82,000 |
| 2015/08/18 | 227 | 229 | 227 | 228 | 65,000 |
| 2015/08/17 | 226 | 229 | 225 | 229 | 164,000 |
| 2015/08/14 | 227 | 227 | 226 | 227 | 76,000 |
| 2015/08/13 | 227 | 229 | 225 | 225 | 354,000 |
| 2015/08/12 | 230 | 230 | 228 | 228 | 128,000 |
| 2015/08/11 | 228 | 230 | 228 | 230 | 98,000 |
| 2015/08/10 | 229 | 230 | 227 | 230 | 117,000 |
| 2015/08/07 | 230 | 231 | 228 | 229 | 106,000 |
| 2015/08/06 | 231 | 232 | 228 | 230 | 168,000 |
| 2015/08/05 | 233 | 236 | 231 | 231 | 123,000 |
| 2015/08/04 | 232 | 232 | 230 | 231 | 56,000 |
| 2015/08/03 | 232 | 233 | 231 | 233 | 66,000 |
| 2015/07/31 | 231 | 235 | 231 | 235 | 111,000 |
| 2015/07/30 | 229 | 232 | 229 | 232 | 101,000 |
| 2015/07/29 | 234 | 236 | 227 | 229 | 157,000 |
| 2015/07/28 | 231 | 231 | 229 | 230 | 214,000 |
| 2015/07/27 | 237 | 237 | 232 | 233 | 174,000 |
| 2015/07/24 | 237 | 237 | 236 | 236 | 76,000 |
| 2015/07/23 | 237 | 239 | 236 | 239 | 68,000 |
| 2015/07/22 | 237 | 238 | 235 | 236 | 110,000 |
| 2015/07/21 | 239 | 240 | 236 | 240 | 73,000 |
| 2015/07/17 | 238 | 240 | 237 | 239 | 105,000 |
| 2015/07/16 | 235 | 239 | 235 | 238 | 181,000 |
| 2015/07/15 | 235 | 236 | 234 | 235 | 81,000 |
| 2015/07/14 | 234 | 235 | 233 | 235 | 90,000 |
| 2015/07/13 | 231 | 233 | 228 | 232 | 121,000 |
| 2015/07/10 | 228 | 230 | 226 | 226 | 322,000 |
| 2015/07/09 | 234 | 234 | 225 | 230 | 510,000 |
| 2015/07/08 | 239 | 240 | 236 | 236 | 280,000 |
| 2015/07/07 | 240 | 241 | 240 | 240 | 42,000 |
| 2015/07/06 | 240 | 241 | 238 | 239 | 204,000 |
| 2015/07/03 | 243 | 245 | 242 | 243 | 189,000 |
| 2015/07/02 | 243 | 244 | 242 | 242 | 147,000 |
| 2015/07/01 | 244 | 244 | 241 | 242 | 109,000 |
| 2015/06/30 | 241 | 243 | 240 | 243 | 132,000 |
| 2015/06/29 | 243 | 245 | 242 | 242 | 247,000 |
| 2015/06/26 | 250 | 250 | 246 | 249 | 192,000 |
| 2015/06/25 | 253 | 253 | 250 | 250 | 153,000 |
| 2015/06/24 | 253 | 254 | 250 | 254 | 305,000 |
| 2015/06/23 | 245 | 252 | 242 | 251 | 529,000 |
| 2015/06/22 | 240 | 246 | 238 | 245 | 597,000 |
| 2015/06/19 | 247 | 247 | 235 | 240 | 1,917,000 |
| 2015/06/18 | 251 | 251 | 245 | 245 | 346,000 |
| 2015/06/17 | 244 | 252 | 244 | 252 | 400,000 |
| 2015/06/16 | 246 | 247 | 244 | 244 | 238,000 |
| 2015/06/15 | 245 | 247 | 244 | 246 | 198,000 |
| 2015/06/12 | 251 | 251 | 244 | 246 | 485,000 |
| 2015/06/11 | 251 | 252 | 248 | 248 | 389,000 |
| 2015/06/10 | 250 | 252 | 250 | 250 | 81,000 |
| 2015/06/09 | 252 | 253 | 250 | 250 | 226,000 |
| 2015/06/08 | 253 | 254 | 252 | 252 | 154,000 |
| 2015/06/05 | 252 | 254 | 252 | 252 | 140,000 |
| 2015/06/04 | 254 | 255 | 253 | 253 | 326,000 |
| 2015/06/03 | 255 | 257 | 255 | 255 | 228,000 |
| 2015/06/02 | 255 | 257 | 253 | 255 | 250,000 |
| 2015/06/01 | 253 | 255 | 253 | 255 | 46,000 |
| 2015/05/29 | 253 | 255 | 252 | 255 | 237,000 |
| 2015/05/28 | 252 | 254 | 251 | 254 | 262,000 |
| 2015/05/27 | 250 | 252 | 249 | 252 | 179,000 |
| 2015/05/26 | 250 | 251 | 249 | 250 | 84,000 |
| 2015/05/25 | 252 | 252 | 248 | 249 | 185,000 |
| 2015/05/22 | 250 | 250 | 248 | 249 | 190,000 |
| 2015/05/21 | 250 | 250 | 248 | 249 | 195,000 |
| 2015/05/20 | 250 | 250 | 247 | 250 | 216,000 |
| 2015/05/19 | 250 | 251 | 248 | 250 | 268,000 |
| 2015/05/18 | 252 | 252 | 244 | 248 | 283,000 |
| 2015/05/15 | 254 | 255 | 246 | 248 | 545,000 |
| 2015/05/14 | 263 | 264 | 261 | 262 | 171,000 |
| 2015/05/13 | 261 | 263 | 258 | 263 | 168,000 |
| 2015/05/12 | 259 | 262 | 257 | 261 | 85,000 |
| 2015/05/11 | 261 | 261 | 257 | 259 | 95,000 |
| 2015/05/08 | 255 | 259 | 254 | 259 | 115,000 |
| 2015/05/07 | 255 | 258 | 255 | 255 | 120,000 |
| 2015/05/01 | 258 | 258 | 255 | 257 | 79,000 |
| 2015/04/30 | 259 | 261 | 257 | 258 | 121,000 |
| 2015/04/28 | 259 | 260 | 256 | 259 | 96,000 |
| 2015/04/27 | 257 | 259 | 253 | 259 | 170,000 |
| 2015/04/24 | 260 | 260 | 257 | 259 | 63,000 |
| 2015/04/23 | 258 | 260 | 258 | 259 | 65,000 |
| 2015/04/22 | 259 | 259 | 257 | 258 | 91,000 |
| 2015/04/21 | 255 | 258 | 255 | 258 | 99,000 |
| 2015/04/20 | 255 | 257 | 254 | 254 | 108,000 |
| 2015/04/17 | 258 | 259 | 257 | 258 | 87,000 |
| 2015/04/16 | 257 | 257 | 255 | 257 | 59,000 |
| 2015/04/15 | 258 | 258 | 256 | 257 | 88,000 |
| 2015/04/14 | 256 | 259 | 256 | 258 | 110,000 |
| 2015/04/13 | 259 | 259 | 256 | 257 | 73,000 |
| 2015/04/10 | 260 | 260 | 258 | 259 | 109,000 |
| 2015/04/09 | 258 | 259 | 255 | 255 | 187,000 |
| 2015/04/08 | 257 | 261 | 255 | 260 | 181,000 |
| 2015/04/07 | 255 | 258 | 254 | 255 | 121,000 |
| 2015/04/06 | 255 | 258 | 254 | 255 | 74,000 |
| 2015/04/03 | 257 | 259 | 255 | 259 | 113,000 |
| 2015/04/02 | 256 | 262 | 254 | 259 | 115,000 |
| 2015/04/01 | 255 | 257 | 253 | 253 | 103,000 |
| 2015/03/31 | 255 | 260 | 255 | 256 | 102,000 |
| 2015/03/30 | 256 | 257 | 250 | 254 | 167,000 |
| 2015/03/27 | 263 | 263 | 257 | 257 | 179,000 |
| 2015/03/26 | 265 | 265 | 262 | 264 | 85,000 |
| 2015/03/25 | 268 | 268 | 264 | 265 | 183,000 |
| 2015/03/24 | 265 | 267 | 264 | 267 | 179,000 |
| 2015/03/23 | 263 | 266 | 263 | 266 | 127,000 |
| 2015/03/20 | 262 | 263 | 262 | 263 | 93,000 |
| 2015/03/19 | 262 | 263 | 260 | 262 | 145,000 |
| 2015/03/18 | 263 | 263 | 261 | 262 | 91,000 |
| 2015/03/17 | 264 | 264 | 263 | 263 | 88,000 |
| 2015/03/16 | 262 | 265 | 261 | 264 | 154,000 |
| 2015/03/13 | 262 | 263 | 260 | 262 | 231,000 |
| 2015/03/12 | 261 | 264 | 261 | 263 | 179,000 |
| 2015/03/11 | 262 | 264 | 261 | 263 | 124,000 |
| 2015/03/10 | 266 | 267 | 261 | 265 | 261,000 |
| 2015/03/09 | 260 | 266 | 260 | 266 | 221,000 |
| 2015/03/06 | 261 | 263 | 260 | 262 | 241,000 |
| 2015/03/05 | 261 | 263 | 260 | 262 | 214,000 |
| 2015/03/04 | 261 | 267 | 259 | 262 | 1,152,000 |
| 2015/03/03 | 256 | 259 | 254 | 254 | 336,000 |
| 2015/03/02 | 252 | 257 | 252 | 256 | 217,000 |
| 2015/02/27 | 253 | 255 | 252 | 253 | 121,000 |
| 2015/02/26 | 252 | 253 | 251 | 253 | 131,000 |
| 2015/02/25 | 255 | 256 | 249 | 251 | 207,000 |
| 2015/02/24 | 257 | 257 | 253 | 254 | 269,000 |
| 2015/02/23 | 257 | 258 | 253 | 257 | 191,000 |
| 2015/02/20 | 250 | 256 | 250 | 256 | 225,000 |
| 2015/02/19 | 249 | 251 | 248 | 250 | 171,000 |
| 2015/02/18 | 247 | 250 | 247 | 249 | 211,000 |
| 2015/02/17 | 245 | 247 | 245 | 247 | 83,000 |
| 2015/02/16 | 246 | 248 | 245 | 246 | 112,000 |
| 2015/02/13 | 247 | 248 | 246 | 247 | 175,000 |
| 2015/02/12 | 247 | 248 | 245 | 247 | 239,000 |
| 2015/02/10 | 245 | 246 | 242 | 246 | 80,000 |
| 2015/02/09 | 245 | 245 | 242 | 245 | 84,000 |
| 2015/02/06 | 243 | 243 | 241 | 241 | 86,000 |
| 2015/02/05 | 239 | 244 | 237 | 244 | 221,000 |
| 2015/02/04 | 239 | 242 | 239 | 242 | 138,000 |
| 2015/02/03 | 242 | 242 | 237 | 238 | 166,000 |
| 2015/02/02 | 241 | 244 | 239 | 240 | 125,000 |
| 2015/01/30 | 241 | 243 | 240 | 241 | 146,000 |
| 2015/01/29 | 243 | 244 | 240 | 240 | 126,000 |
| 2015/01/28 | 244 | 247 | 244 | 247 | 103,000 |
| 2015/01/27 | 244 | 245 | 241 | 244 | 159,000 |
| 2015/01/26 | 242 | 243 | 240 | 242 | 118,000 |
| 2015/01/23 | 242 | 242 | 239 | 242 | 79,000 |
| 2015/01/22 | 241 | 241 | 236 | 239 | 195,000 |
| 2015/01/21 | 244 | 244 | 240 | 241 | 163,000 |
| 2015/01/20 | 241 | 248 | 240 | 245 | 166,000 |
| 2015/01/19 | 240 | 242 | 238 | 241 | 59,000 |
| 2015/01/16 | 239 | 239 | 237 | 239 | 83,000 |
| 2015/01/15 | 237 | 241 | 235 | 240 | 131,000 |
| 2015/01/14 | 241 | 242 | 239 | 239 | 63,000 |
| 2015/01/13 | 246 | 246 | 239 | 241 | 349,000 |
| 2015/01/09 | 250 | 251 | 247 | 248 | 117,000 |
| 2015/01/08 | 249 | 251 | 248 | 249 | 185,000 |
| 2015/01/07 | 246 | 250 | 246 | 248 | 100,000 |
| 2015/01/06 | 251 | 253 | 248 | 249 | 216,000 |
| 2015/01/05 | 251 | 257 | 249 | 254 | 175,000 |