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 |
---|---|---|---|---|---|
1985/12/28 | 379 | 385 | 379 | 380 | 32,000 |
1985/12/27 | 371 | 376 | 371 | 373 | 18,000 |
1985/12/26 | 375 | 380 | 371 | 372 | 38,000 |
1985/12/25 | 379 | 379 | 375 | 375 | 19,000 |
1985/12/24 | 375 | 380 | 375 | 379 | 28,000 |
1985/12/23 | 385 | 385 | 376 | 376 | 15,000 |
1985/12/21 | 379 | 380 | 379 | 380 | 30,000 |
1985/12/20 | 375 | 380 | 374 | 379 | 28,000 |
1985/12/19 | 375 | 375 | 375 | 375 | 47,000 |
1985/12/18 | 389 | 410 | 381 | 410 | 117,000 |
1985/12/17 | 383 | 383 | 380 | 380 | 39,000 |
1985/12/16 | 378 | 383 | 376 | 383 | 38,000 |
1985/12/13 | 374 | 378 | 373 | 376 | 32,000 |
1985/12/12 | 370 | 374 | 370 | 374 | 23,000 |
1985/12/11 | 375 | 375 | 370 | 374 | 24,000 |
1985/12/10 | 374 | 375 | 370 | 375 | 14,000 |
1985/12/09 | 365 | 375 | 365 | 375 | 16,000 |
1985/12/07 | 360 | 370 | 360 | 365 | 24,000 |
1985/12/05 | 362 | 368 | 357 | 360 | 43,000 |
1985/12/04 | 369 | 372 | 365 | 372 | 36,000 |
1985/12/03 | 370 | 370 | 362 | 364 | 11,000 |
1985/12/02 | 363 | 363 | 361 | 362 | 11,000 |
1985/11/30 | 361 | 361 | 361 | 361 | 10,000 |
1985/11/29 | 361 | 361 | 361 | 361 | 8,000 |
1985/11/28 | 360 | 361 | 360 | 360 | 20,000 |
1985/11/27 | 363 | 363 | 355 | 360 | 32,000 |
1985/11/26 | 361 | 362 | 361 | 362 | 10,000 |
1985/11/25 | 365 | 365 | 360 | 360 | 5,000 |
1985/11/22 | 359 | 360 | 359 | 360 | 9,000 |
1985/11/21 | 360 | 362 | 359 | 362 | 6,000 |
1985/11/20 | 356 | 360 | 356 | 360 | 3,000 |
1985/11/19 | 352 | 356 | 352 | 356 | 21,000 |
1985/11/18 | 353 | 354 | 352 | 352 | 14,000 |
1985/11/16 | 352 | 352 | 352 | 352 | 6,000 |
1985/11/15 | 355 | 360 | 351 | 351 | 20,000 |
1985/11/14 | 354 | 354 | 354 | 354 | 4,000 |
1985/11/13 | 360 | 360 | 341 | 347 | 71,000 |
1985/11/12 | 361 | 361 | 361 | 361 | 5,000 |
1985/11/11 | 365 | 365 | 360 | 360 | 23,000 |
1985/11/08 | 361 | 365 | 361 | 361 | 10,000 |
1985/11/07 | 361 | 361 | 360 | 360 | 26,000 |
1985/11/05 | 361 | 361 | 361 | 361 | 17,000 |
1985/11/02 | 361 | 361 | 360 | 360 | 7,000 |
1985/11/01 | 363 | 363 | 361 | 361 | 12,000 |
1985/10/31 | 370 | 371 | 363 | 363 | 4,000 |
1985/10/30 | 361 | 362 | 361 | 362 | 6,000 |
1985/10/29 | 385 | 385 | 360 | 360 | 15,000 |
1985/10/28 | 380 | 380 | 380 | 380 | 12,000 |
1985/10/26 | 363 | 363 | 360 | 360 | 39,000 |
1985/10/25 | 368 | 368 | 368 | 368 | 7,000 |
1985/10/24 | 364 | 365 | 363 | 365 | 20,000 |
1985/10/23 | 360 | 374 | 360 | 364 | 14,000 |
1985/10/22 | 360 | 364 | 360 | 364 | 13,000 |
1985/10/21 | 364 | 364 | 360 | 360 | 15,000 |
1985/10/19 | 363 | 363 | 363 | 363 | 10,000 |
1985/10/18 | 374 | 374 | 365 | 365 | 25,000 |
1985/10/17 | 368 | 370 | 363 | 365 | 27,000 |
1985/10/16 | 368 | 368 | 363 | 363 | 24,000 |
1985/10/15 | 368 | 368 | 363 | 368 | 11,000 |
1985/10/14 | 379 | 380 | 378 | 378 | 12,000 |
1985/10/11 | 375 | 380 | 375 | 380 | 4,000 |
1985/10/09 | 391 | 391 | 390 | 390 | 38,000 |
1985/10/08 | 382 | 394 | 379 | 393 | 69,000 |
1985/10/07 | 380 | 383 | 374 | 383 | 24,000 |
1985/10/05 | 378 | 382 | 378 | 382 | 27,000 |
1985/10/04 | 377 | 383 | 377 | 383 | 17,000 |
1985/10/03 | 379 | 384 | 374 | 382 | 33,000 |
1985/10/02 | 384 | 384 | 384 | 384 | 36,000 |
1985/10/01 | 365 | 396 | 360 | 390 | 81,000 |
1985/09/30 | 375 | 380 | 365 | 365 | 11,000 |
1985/09/28 | 372 | 372 | 370 | 370 | 12,000 |
1985/09/27 | 375 | 380 | 372 | 377 | 40,000 |
1985/09/26 | 383 | 385 | 380 | 385 | 97,000 |
1985/09/26 | 1 -> 1.05 分割 | ||||
1985/09/25 | 383 | 383 | 359 | 359 | 51,000 |
1985/09/24 | 388 | 388 | 383 | 383 | 31,000 |
1985/09/21 | 387 | 388 | 387 | 387 | 34,000 |
1985/09/20 | 387 | 389 | 385 | 389 | 34,000 |
1985/09/19 | 390 | 390 | 382 | 385 | 22,000 |
1985/09/18 | 386 | 390 | 385 | 390 | 30,000 |
1985/09/17 | 389 | 389 | 385 | 385 | 44,000 |
1985/09/13 | 390 | 390 | 385 | 387 | 51,000 |
1985/09/12 | 385 | 390 | 385 | 390 | 33,000 |
1985/09/11 | 379 | 386 | 379 | 380 | 20,000 |
1985/09/10 | 379 | 379 | 377 | 379 | 12,000 |
1985/09/09 | 378 | 378 | 371 | 378 | 35,000 |
1985/09/07 | 375 | 376 | 375 | 375 | 31,000 |
1985/09/06 | 376 | 378 | 375 | 375 | 18,000 |
1985/09/05 | 378 | 378 | 375 | 375 | 20,000 |
1985/09/04 | 378 | 378 | 376 | 378 | 15,000 |
1985/09/03 | 377 | 385 | 376 | 378 | 34,000 |
1985/09/02 | 375 | 375 | 375 | 375 | 24,000 |
1985/08/31 | 370 | 370 | 370 | 370 | 11,000 |
1985/08/30 | 376 | 380 | 375 | 375 | 62,000 |
1985/08/29 | 375 | 376 | 375 | 375 | 21,000 |
1985/08/28 | 375 | 375 | 363 | 375 | 61,000 |
1985/08/27 | 375 | 375 | 375 | 375 | 7,000 |
1985/08/26 | 388 | 390 | 375 | 375 | 16,000 |
1985/08/24 | 390 | 394 | 390 | 390 | 50,000 |
1985/08/23 | 365 | 375 | 362 | 375 | 24,000 |
1985/08/22 | 361 | 365 | 360 | 362 | 21,000 |
1985/08/21 | 360 | 360 | 360 | 360 | 14,000 |
1985/08/20 | 357 | 361 | 357 | 361 | 17,000 |
1985/08/19 | 357 | 359 | 357 | 357 | 10,000 |
1985/08/17 | 356 | 360 | 356 | 356 | 11,000 |
1985/08/16 | 356 | 356 | 355 | 355 | 37,000 |
1985/08/15 | 357 | 357 | 355 | 355 | 31,000 |
1985/08/14 | 365 | 365 | 357 | 357 | 11,000 |
1985/08/13 | 357 | 360 | 357 | 360 | 9,000 |
1985/08/12 | 360 | 360 | 357 | 357 | 38,000 |
1985/08/09 | 363 | 363 | 358 | 360 | 24,000 |
1985/08/08 | 360 | 365 | 357 | 362 | 65,000 |
1985/08/07 | 365 | 365 | 362 | 365 | 51,000 |
1985/08/06 | 365 | 365 | 363 | 365 | 26,000 |
1985/08/05 | 365 | 365 | 360 | 362 | 17,000 |
1985/08/03 | 360 | 370 | 360 | 370 | 42,000 |
1985/08/02 | 365 | 365 | 361 | 361 | 43,000 |
1985/08/01 | 362 | 363 | 360 | 360 | 24,000 |
1985/07/31 | 363 | 363 | 358 | 362 | 50,000 |
1985/07/30 | 365 | 370 | 358 | 358 | 380,000 |
1985/07/29 | 388 | 388 | 362 | 365 | 47,000 |
1985/07/27 | 384 | 384 | 380 | 380 | 21,000 |
1985/07/26 | 387 | 394 | 385 | 394 | 24,000 |
1985/07/25 | 387 | 387 | 386 | 387 | 30,000 |
1985/07/24 | 385 | 394 | 385 | 386 | 18,000 |
1985/07/23 | 388 | 388 | 385 | 385 | 41,000 |
1985/07/22 | 394 | 400 | 387 | 387 | 52,000 |
1985/07/20 | 387 | 387 | 387 | 387 | 15,000 |
1985/07/19 | 385 | 398 | 385 | 398 | 8,000 |
1985/07/18 | 400 | 400 | 380 | 380 | 42,000 |
1985/07/17 | 376 | 390 | 376 | 385 | 40,000 |
1985/07/16 | 375 | 380 | 375 | 379 | 43,000 |
1985/07/15 | 383 | 384 | 375 | 380 | 37,000 |
1985/07/12 | 375 | 384 | 372 | 384 | 28,000 |
1985/07/11 | 380 | 385 | 375 | 375 | 71,000 |
1985/07/10 | 390 | 390 | 376 | 376 | 44,000 |
1985/07/09 | 395 | 400 | 390 | 390 | 44,000 |
1985/07/08 | 400 | 400 | 390 | 395 | 251,000 |
1985/07/06 | 400 | 405 | 395 | 395 | 31,000 |
1985/07/05 | 413 | 415 | 396 | 397 | 61,000 |
1985/07/04 | 415 | 415 | 404 | 410 | 42,000 |
1985/07/03 | 431 | 435 | 415 | 430 | 163,000 |
1985/07/02 | 426 | 437 | 422 | 435 | 441,000 |
1985/07/01 | 412 | 429 | 412 | 427 | 551,000 |
1985/06/29 | 405 | 414 | 402 | 414 | 92,000 |
1985/06/28 | 405 | 405 | 391 | 391 | 58,000 |
1985/06/27 | 406 | 410 | 400 | 405 | 95,000 |
1985/06/26 | 399 | 415 | 396 | 413 | 450,000 |
1985/06/25 | 384 | 400 | 383 | 400 | 67,000 |
1985/06/24 | 382 | 383 | 382 | 383 | 8,000 |
1985/06/22 | 388 | 388 | 382 | 382 | 14,000 |
1985/06/21 | 386 | 395 | 385 | 388 | 31,000 |
1985/06/20 | 370 | 395 | 365 | 395 | 80,000 |
1985/06/19 | 380 | 380 | 365 | 370 | 106,000 |
1985/06/18 | 392 | 395 | 380 | 385 | 103,000 |
1985/06/17 | 401 | 401 | 387 | 395 | 108,000 |
1985/06/15 | 368 | 377 | 368 | 377 | 24,000 |
1985/06/14 | 365 | 370 | 363 | 363 | 35,000 |
1985/06/13 | 358 | 366 | 358 | 365 | 33,000 |
1985/06/12 | 353 | 355 | 353 | 355 | 2,000 |
1985/06/11 | 356 | 360 | 350 | 351 | 30,000 |
1985/06/10 | 353 | 359 | 351 | 359 | 21,000 |
1985/06/07 | 351 | 352 | 350 | 350 | 91,000 |
1985/06/06 | 355 | 355 | 350 | 350 | 61,000 |
1985/06/05 | 353 | 353 | 350 | 350 | 49,000 |
1985/06/04 | 358 | 358 | 355 | 355 | 13,000 |
1985/06/03 | 358 | 358 | 355 | 355 | 31,000 |
1985/06/01 | 360 | 360 | 358 | 360 | 24,000 |
1985/05/31 | 362 | 362 | 360 | 360 | 32,000 |
1985/05/30 | 362 | 365 | 358 | 362 | 42,000 |
1985/05/29 | 365 | 365 | 362 | 362 | 18,000 |
1985/05/28 | 372 | 372 | 365 | 365 | 28,000 |
1985/05/27 | 371 | 371 | 362 | 362 | 25,000 |
1985/05/25 | 370 | 370 | 370 | 370 | 6,000 |
1985/05/24 | 365 | 365 | 365 | 365 | 17,000 |
1985/05/23 | 368 | 370 | 365 | 365 | 27,000 |
1985/05/22 | 374 | 374 | 365 | 365 | 24,000 |
1985/05/21 | 353 | 359 | 353 | 359 | 41,000 |
1985/05/20 | 364 | 364 | 358 | 359 | 28,000 |
1985/05/18 | 370 | 373 | 360 | 361 | 39,000 |
1985/05/17 | 360 | 370 | 360 | 370 | 43,000 |
1985/05/16 | 366 | 367 | 366 | 366 | 17,000 |
1985/05/15 | 370 | 370 | 365 | 366 | 18,000 |
1985/05/14 | 375 | 375 | 360 | 365 | 20,000 |
1985/05/13 | 364 | 375 | 363 | 375 | 14,000 |
1985/05/10 | 361 | 361 | 360 | 360 | 14,000 |
1985/05/09 | 360 | 360 | 360 | 360 | 26,000 |
1985/05/08 | 365 | 369 | 361 | 365 | 43,000 |
1985/05/07 | 362 | 365 | 362 | 365 | 7,000 |
1985/05/04 | 362 | 362 | 362 | 362 | 13,000 |
1985/05/02 | 365 | 365 | 361 | 361 | 32,000 |
1985/05/01 | 357 | 361 | 357 | 360 | 42,000 |
1985/04/30 | 353 | 361 | 353 | 359 | 54,000 |
1985/04/27 | 360 | 365 | 350 | 350 | 101,000 |
1985/04/26 | 370 | 370 | 365 | 365 | 36,000 |
1985/04/25 | 370 | 385 | 365 | 372 | 85,000 |
1985/04/24 | 365 | 365 | 360 | 365 | 43,000 |
1985/04/23 | 359 | 360 | 355 | 360 | 42,000 |
1985/04/22 | 370 | 370 | 350 | 350 | 61,000 |
1985/04/20 | 369 | 370 | 362 | 367 | 19,000 |
1985/04/19 | 372 | 372 | 372 | 372 | 11,000 |
1985/04/18 | 371 | 371 | 363 | 363 | 67,000 |
1985/04/17 | 367 | 367 | 363 | 366 | 61,000 |
1985/04/16 | 370 | 370 | 368 | 369 | 60,000 |
1985/04/15 | 376 | 377 | 365 | 365 | 67,000 |
1985/04/12 | 380 | 380 | 372 | 376 | 20,000 |
1985/04/11 | 370 | 380 | 370 | 380 | 47,000 |
1985/04/10 | 386 | 386 | 375 | 376 | 59,000 |
1985/04/09 | 375 | 380 | 375 | 376 | 77,000 |
1985/04/08 | 382 | 382 | 376 | 376 | 44,000 |
1985/04/06 | 380 | 382 | 380 | 381 | 10,000 |
1985/04/05 | 380 | 380 | 376 | 376 | 23,000 |
1985/04/04 | 381 | 381 | 375 | 375 | 30,000 |
1985/04/03 | 388 | 390 | 385 | 385 | 22,000 |
1985/04/02 | 399 | 399 | 388 | 388 | 16,000 |
1985/04/01 | 400 | 400 | 400 | 400 | 14,000 |
1985/03/29 | 386 | 396 | 385 | 396 | 19,000 |
1985/03/27 | 376 | 376 | 376 | 376 | 14,000 |
1985/03/26 | 380 | 383 | 365 | 371 | 98,000 |
1985/03/25 | 379 | 385 | 375 | 380 | 48,000 |
1985/03/23 | 380 | 381 | 375 | 375 | 36,000 |
1985/03/22 | 386 | 390 | 383 | 388 | 46,000 |
1985/03/20 | 388 | 389 | 385 | 386 | 42,000 |
1985/03/19 | 390 | 390 | 380 | 386 | 76,000 |
1985/03/18 | 392 | 392 | 385 | 390 | 79,000 |
1985/03/16 | 390 | 395 | 390 | 391 | 68,000 |
1985/03/15 | 384 | 395 | 384 | 388 | 45,000 |
1985/03/14 | 381 | 382 | 380 | 382 | 24,000 |
1985/03/13 | 385 | 390 | 380 | 380 | 55,000 |
1985/03/12 | 380 | 390 | 380 | 380 | 38,000 |
1985/03/11 | 385 | 390 | 381 | 381 | 66,000 |
1985/03/08 | 390 | 390 | 382 | 385 | 38,000 |
1985/03/07 | 390 | 390 | 380 | 389 | 38,000 |
1985/03/06 | 391 | 391 | 385 | 390 | 31,000 |
1985/03/05 | 389 | 395 | 389 | 390 | 16,000 |
1985/03/04 | 397 | 397 | 390 | 390 | 34,000 |
1985/03/02 | 390 | 395 | 390 | 395 | 87,000 |
1985/03/01 | 393 | 393 | 390 | 391 | 32,000 |
1985/02/28 | 400 | 400 | 390 | 391 | 51,000 |
1985/02/27 | 405 | 405 | 396 | 400 | 53,000 |
1985/02/26 | 407 | 408 | 400 | 400 | 80,000 |
1985/02/25 | 411 | 412 | 406 | 408 | 64,000 |
1985/02/23 | 405 | 410 | 405 | 410 | 56,000 |
1985/02/22 | 410 | 412 | 405 | 411 | 55,000 |
1985/02/21 | 411 | 412 | 410 | 412 | 29,000 |
1985/02/20 | 402 | 416 | 402 | 416 | 77,000 |
1985/02/19 | 417 | 417 | 405 | 405 | 51,000 |
1985/02/18 | 415 | 420 | 410 | 419 | 54,000 |
1985/02/16 | 416 | 420 | 411 | 420 | 49,000 |
1985/02/15 | 422 | 422 | 416 | 419 | 94,000 |
1985/02/14 | 406 | 420 | 406 | 419 | 160,000 |
1985/02/13 | 413 | 413 | 406 | 406 | 56,000 |
1985/02/12 | 410 | 420 | 405 | 406 | 104,000 |
1985/02/08 | 405 | 419 | 403 | 415 | 109,000 |
1985/02/07 | 410 | 410 | 404 | 405 | 57,000 |
1985/02/06 | 407 | 412 | 404 | 404 | 97,000 |
1985/02/05 | 410 | 420 | 405 | 405 | 78,000 |
1985/02/04 | 410 | 412 | 400 | 410 | 67,000 |
1985/02/02 | 422 | 433 | 410 | 414 | 71,000 |
1985/02/01 | 436 | 436 | 420 | 420 | 146,000 |
1985/01/31 | 440 | 440 | 435 | 435 | 257,000 |
1985/01/30 | 440 | 440 | 431 | 435 | 214,000 |
1985/01/29 | 450 | 450 | 432 | 435 | 463,000 |
1985/01/28 | 445 | 454 | 440 | 445 | 1,142,000 |
1985/01/26 | 429 | 442 | 428 | 440 | 798,000 |
1985/01/25 | 426 | 426 | 419 | 422 | 188,000 |
1985/01/24 | 426 | 426 | 413 | 420 | 284,000 |
1985/01/23 | 410 | 435 | 407 | 430 | 1,303,000 |
1985/01/22 | 400 | 405 | 395 | 405 | 331,000 |
1985/01/21 | 391 | 395 | 390 | 395 | 15,000 |
1985/01/19 | 394 | 394 | 391 | 394 | 12,000 |
1985/01/18 | 395 | 395 | 389 | 389 | 98,000 |
1985/01/17 | 399 | 399 | 395 | 395 | 413,000 |
1985/01/16 | 395 | 400 | 390 | 400 | 95,000 |
1985/01/14 | 388 | 390 | 385 | 387 | 42,000 |
1985/01/11 | 387 | 387 | 385 | 387 | 49,000 |
1985/01/10 | 391 | 392 | 389 | 389 | 35,000 |
1985/01/09 | 386 | 390 | 382 | 390 | 52,000 |
1985/01/08 | 385 | 386 | 384 | 384 | 74,000 |
1985/01/07 | 396 | 396 | 385 | 385 | 52,000 |
1985/01/05 | 399 | 400 | 396 | 396 | 14,000 |
1985/01/04 | 402 | 402 | 398 | 400 | 16,000 |