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 |
---|---|---|---|---|---|
1987/12/28 | 459 | 459 | 437 | 452 | 62,000 |
1987/12/26 | 473 | 475 | 467 | 470 | 175,000 |
1987/12/25 | 469 | 470 | 450 | 470 | 274,000 |
1987/12/24 | 456 | 465 | 456 | 460 | 115,000 |
1987/12/23 | 469 | 469 | 460 | 461 | 93,000 |
1987/12/22 | 472 | 474 | 462 | 468 | 241,000 |
1987/12/21 | 467 | 475 | 467 | 475 | 347,000 |
1987/12/18 | 465 | 468 | 450 | 466 | 209,000 |
1987/12/17 | 469 | 473 | 460 | 460 | 482,000 |
1987/12/16 | 461 | 468 | 461 | 468 | 378,000 |
1987/12/15 | 465 | 470 | 450 | 460 | 493,000 |
1987/12/14 | 452 | 464 | 447 | 460 | 402,000 |
1987/12/11 | 427 | 450 | 427 | 447 | 360,000 |
1987/12/10 | 447 | 453 | 440 | 447 | 183,000 |
1987/12/09 | 455 | 459 | 448 | 450 | 413,000 |
1987/12/08 | 435 | 464 | 431 | 450 | 776,000 |
1987/12/07 | 437 | 443 | 425 | 433 | 58,000 |
1987/12/05 | 426 | 440 | 424 | 440 | 75,000 |
1987/12/04 | 422 | 435 | 420 | 426 | 92,000 |
1987/12/03 | 425 | 425 | 420 | 423 | 77,000 |
1987/12/02 | 420 | 442 | 420 | 430 | 67,000 |
1987/12/01 | 405 | 414 | 404 | 414 | 117,000 |
1987/11/30 | 420 | 420 | 407 | 415 | 17,000 |
1987/11/28 | 410 | 415 | 410 | 415 | 27,000 |
1987/11/27 | 412 | 415 | 406 | 415 | 37,000 |
1987/11/26 | 415 | 419 | 411 | 412 | 27,000 |
1987/11/25 | 418 | 418 | 406 | 415 | 20,000 |
1987/11/24 | 401 | 410 | 401 | 410 | 16,000 |
1987/11/20 | 401 | 410 | 400 | 410 | 21,000 |
1987/11/19 | 405 | 410 | 405 | 405 | 29,000 |
1987/11/18 | 409 | 409 | 395 | 396 | 52,000 |
1987/11/17 | 420 | 420 | 410 | 411 | 18,000 |
1987/11/16 | 410 | 415 | 405 | 410 | 43,000 |
1987/11/13 | 400 | 411 | 395 | 408 | 61,000 |
1987/11/12 | 380 | 385 | 375 | 375 | 112,000 |
1987/11/11 | 363 | 363 | 363 | 363 | 97,000 |
1987/11/10 | 405 | 405 | 400 | 403 | 56,000 |
1987/11/09 | 410 | 410 | 406 | 406 | 51,000 |
1987/11/07 | 415 | 421 | 405 | 415 | 67,000 |
1987/11/06 | 410 | 423 | 410 | 418 | 68,000 |
1987/11/05 | 400 | 408 | 400 | 408 | 152,000 |
1987/11/04 | 420 | 420 | 418 | 420 | 78,000 |
1987/11/02 | 433 | 435 | 430 | 435 | 49,000 |
1987/10/31 | 430 | 430 | 430 | 430 | 45,000 |
1987/10/30 | 415 | 420 | 413 | 420 | 34,000 |
1987/10/29 | 415 | 415 | 405 | 410 | 88,000 |
1987/10/28 | 435 | 447 | 418 | 418 | 215,000 |
1987/10/27 | 416 | 425 | 416 | 425 | 139,000 |
1987/10/26 | 441 | 445 | 415 | 435 | 119,000 |
1987/10/24 | 438 | 450 | 435 | 436 | 95,000 |
1987/10/23 | 430 | 440 | 428 | 428 | 177,000 |
1987/10/22 | 461 | 480 | 461 | 475 | 355,000 |
1987/10/21 | 463 | 463 | 455 | 460 | 150,000 |
1987/10/20 | 418 | 418 | 418 | 418 | 103,000 |
1987/10/19 | 493 | 508 | 493 | 498 | 518,000 |
1987/10/16 | 514 | 529 | 512 | 528 | 1,013,000 |
1987/10/15 | 496 | 535 | 496 | 510 | 900,000 |
1987/10/14 | 498 | 501 | 495 | 501 | 227,000 |
1987/10/13 | 492 | 501 | 492 | 495 | 168,000 |
1987/10/12 | 503 | 505 | 499 | 499 | 176,000 |
1987/10/09 | 500 | 501 | 498 | 499 | 244,000 |
1987/10/08 | 500 | 500 | 490 | 500 | 349,000 |
1987/10/07 | 490 | 512 | 487 | 505 | 371,000 |
1987/10/06 | 491 | 495 | 480 | 480 | 604,000 |
1987/10/05 | 490 | 509 | 490 | 501 | 285,000 |
1987/10/03 | 479 | 487 | 475 | 487 | 334,000 |
1987/10/02 | 476 | 476 | 465 | 467 | 82,000 |
1987/10/01 | 478 | 480 | 476 | 480 | 45,000 |
1987/09/30 | 478 | 478 | 473 | 475 | 28,000 |
1987/09/29 | 480 | 480 | 460 | 460 | 24,000 |
1987/09/28 | 470 | 484 | 465 | 480 | 48,000 |
1987/09/26 | 0 | 0 | 0 | 0 | 0 |
1987/09/26 | 1 -> 1.04 分割 | ||||
1987/09/25 | 480 | 480 | 462 | 470 | 59,000 |
1987/09/24 | 485 | 485 | 480 | 485 | 60,000 |
1987/09/22 | 483 | 484 | 475 | 480 | 60,000 |
1987/09/21 | 489 | 493 | 478 | 478 | 118,000 |
1987/09/18 | 492 | 494 | 473 | 473 | 124,000 |
1987/09/17 | 490 | 492 | 488 | 492 | 207,000 |
1987/09/16 | 487 | 487 | 480 | 485 | 127,000 |
1987/09/14 | 484 | 484 | 476 | 482 | 126,000 |
1987/09/11 | 474 | 480 | 473 | 480 | 165,000 |
1987/09/10 | 469 | 470 | 462 | 469 | 49,000 |
1987/09/09 | 469 | 469 | 461 | 469 | 45,000 |
1987/09/08 | 466 | 469 | 460 | 461 | 34,000 |
1987/09/07 | 470 | 471 | 465 | 467 | 64,000 |
1987/09/05 | 475 | 475 | 470 | 470 | 50,000 |
1987/09/04 | 475 | 479 | 470 | 475 | 114,000 |
1987/09/03 | 466 | 466 | 460 | 460 | 66,000 |
1987/09/02 | 470 | 480 | 469 | 476 | 186,000 |
1987/09/01 | 469 | 475 | 462 | 475 | 206,000 |
1987/08/31 | 468 | 468 | 450 | 450 | 110,000 |
1987/08/29 | 470 | 470 | 458 | 470 | 97,000 |
1987/08/28 | 465 | 484 | 461 | 484 | 464,000 |
1987/08/27 | 448 | 460 | 445 | 460 | 241,000 |
1987/08/26 | 440 | 445 | 438 | 440 | 105,000 |
1987/08/25 | 434 | 440 | 433 | 436 | 78,000 |
1987/08/24 | 438 | 439 | 433 | 435 | 35,000 |
1987/08/22 | 432 | 438 | 432 | 437 | 38,000 |
1987/08/21 | 430 | 435 | 430 | 435 | 30,000 |
1987/08/20 | 420 | 428 | 420 | 428 | 26,000 |
1987/08/19 | 425 | 430 | 410 | 416 | 82,000 |
1987/08/18 | 430 | 434 | 429 | 429 | 37,000 |
1987/08/17 | 430 | 434 | 429 | 431 | 49,000 |
1987/08/14 | 430 | 434 | 429 | 430 | 58,000 |
1987/08/13 | 430 | 430 | 428 | 430 | 15,000 |
1987/08/12 | 434 | 434 | 425 | 430 | 35,000 |
1987/08/11 | 429 | 430 | 417 | 424 | 26,000 |
1987/08/10 | 434 | 434 | 424 | 424 | 31,000 |
1987/08/07 | 425 | 430 | 424 | 430 | 28,000 |
1987/08/06 | 421 | 429 | 421 | 424 | 6,000 |
1987/08/05 | 417 | 420 | 417 | 420 | 21,000 |
1987/08/04 | 435 | 435 | 426 | 433 | 87,000 |
1987/08/03 | 439 | 440 | 431 | 440 | 97,000 |
1987/08/01 | 430 | 435 | 425 | 425 | 132,000 |
1987/07/31 | 419 | 441 | 418 | 440 | 290,000 |
1987/07/30 | 409 | 418 | 407 | 418 | 127,000 |
1987/07/29 | 405 | 409 | 404 | 405 | 88,000 |
1987/07/28 | 403 | 404 | 403 | 404 | 29,000 |
1987/07/27 | 405 | 405 | 401 | 403 | 15,000 |
1987/07/25 | 403 | 405 | 400 | 401 | 51,000 |
1987/07/24 | 386 | 394 | 386 | 386 | 7,000 |
1987/07/23 | 380 | 385 | 380 | 385 | 24,000 |
1987/07/22 | 390 | 398 | 390 | 390 | 22,000 |
1987/07/21 | 398 | 398 | 390 | 390 | 34,000 |
1987/07/20 | 403 | 403 | 400 | 400 | 28,000 |
1987/07/17 | 403 | 403 | 400 | 403 | 40,000 |
1987/07/16 | 409 | 409 | 405 | 405 | 27,000 |
1987/07/13 | 402 | 410 | 400 | 409 | 34,000 |
1987/07/10 | 402 | 402 | 400 | 400 | 33,000 |
1987/07/09 | 400 | 402 | 395 | 395 | 31,000 |
1987/07/08 | 400 | 402 | 395 | 395 | 35,000 |
1987/07/07 | 400 | 400 | 391 | 400 | 86,000 |
1987/07/06 | 407 | 407 | 401 | 405 | 26,000 |
1987/07/04 | 401 | 408 | 401 | 408 | 23,000 |
1987/07/03 | 401 | 405 | 401 | 405 | 31,000 |
1987/07/02 | 396 | 400 | 396 | 400 | 11,000 |
1987/07/01 | 396 | 396 | 385 | 395 | 27,000 |
1987/06/30 | 408 | 408 | 398 | 398 | 39,000 |
1987/06/29 | 410 | 410 | 405 | 410 | 48,000 |
1987/06/27 | 409 | 410 | 405 | 406 | 57,000 |
1987/06/26 | 405 | 410 | 403 | 410 | 75,000 |
1987/06/25 | 403 | 405 | 402 | 405 | 38,000 |
1987/06/24 | 400 | 405 | 398 | 402 | 52,000 |
1987/06/23 | 398 | 400 | 398 | 399 | 40,000 |
1987/06/22 | 400 | 402 | 398 | 400 | 20,000 |
1987/06/19 | 409 | 409 | 396 | 396 | 32,000 |
1987/06/18 | 400 | 409 | 396 | 409 | 47,000 |
1987/06/17 | 404 | 404 | 390 | 403 | 67,000 |
1987/06/16 | 399 | 410 | 398 | 410 | 76,000 |
1987/06/12 | 398 | 400 | 396 | 400 | 53,000 |
1987/06/11 | 390 | 395 | 390 | 390 | 53,000 |
1987/06/10 | 395 | 399 | 395 | 399 | 40,000 |
1987/06/09 | 392 | 399 | 392 | 395 | 78,000 |
1987/06/06 | 390 | 390 | 381 | 390 | 48,000 |
1987/06/05 | 387 | 389 | 380 | 385 | 47,000 |
1987/06/04 | 385 | 385 | 385 | 385 | 14,000 |
1987/06/03 | 368 | 372 | 368 | 371 | 37,000 |
1987/06/02 | 385 | 385 | 377 | 378 | 53,000 |
1987/06/01 | 380 | 390 | 379 | 384 | 90,000 |
1987/05/30 | 375 | 377 | 375 | 377 | 84,000 |
1987/05/29 | 368 | 375 | 368 | 373 | 76,000 |
1987/05/28 | 360 | 368 | 358 | 368 | 74,000 |
1987/05/27 | 359 | 360 | 358 | 360 | 50,000 |
1987/05/26 | 360 | 360 | 360 | 360 | 24,000 |
1987/05/25 | 350 | 360 | 350 | 360 | 35,000 |
1987/05/23 | 350 | 350 | 348 | 350 | 42,000 |
1987/05/22 | 349 | 350 | 347 | 350 | 18,000 |
1987/05/21 | 347 | 347 | 346 | 346 | 7,000 |
1987/05/20 | 341 | 345 | 340 | 345 | 25,000 |
1987/05/18 | 345 | 345 | 335 | 340 | 15,000 |
1987/05/15 | 335 | 338 | 332 | 332 | 6,000 |
1987/05/14 | 342 | 342 | 341 | 341 | 17,000 |
1987/05/13 | 335 | 338 | 322 | 322 | 46,000 |
1987/05/12 | 341 | 341 | 335 | 339 | 10,000 |
1987/05/11 | 335 | 338 | 335 | 337 | 6,000 |
1987/05/08 | 343 | 344 | 340 | 340 | 5,000 |
1987/05/07 | 335 | 345 | 335 | 345 | 10,000 |
1987/05/06 | 338 | 350 | 336 | 350 | 16,000 |
1987/05/02 | 335 | 335 | 335 | 335 | 8,000 |
1987/05/01 | 333 | 335 | 331 | 335 | 11,000 |
1987/04/30 | 326 | 330 | 326 | 330 | 8,000 |
1987/04/28 | 335 | 335 | 325 | 325 | 30,000 |
1987/04/27 | 322 | 330 | 322 | 325 | 19,000 |
1987/04/25 | 330 | 330 | 327 | 327 | 12,000 |
1987/04/24 | 326 | 328 | 326 | 327 | 21,000 |
1987/04/23 | 330 | 330 | 325 | 329 | 10,000 |
1987/04/22 | 325 | 329 | 325 | 329 | 9,000 |
1987/04/21 | 324 | 330 | 323 | 330 | 5,000 |
1987/04/20 | 329 | 329 | 320 | 322 | 20,000 |
1987/04/17 | 330 | 330 | 329 | 329 | 23,000 |
1987/04/15 | 333 | 333 | 333 | 333 | 2,000 |
1987/04/14 | 333 | 333 | 332 | 333 | 14,000 |
1987/04/13 | 333 | 333 | 333 | 333 | 22,000 |
1987/04/10 | 333 | 333 | 333 | 333 | 7,000 |
1987/04/09 | 333 | 335 | 332 | 332 | 18,000 |
1987/04/08 | 335 | 336 | 331 | 332 | 23,000 |
1987/04/07 | 336 | 340 | 336 | 336 | 29,000 |
1987/04/06 | 330 | 340 | 330 | 335 | 24,000 |
1987/04/03 | 330 | 338 | 327 | 338 | 24,000 |
1987/04/02 | 330 | 330 | 326 | 326 | 15,000 |
1987/04/01 | 340 | 340 | 325 | 330 | 60,000 |
1987/03/31 | 330 | 330 | 330 | 330 | 12,000 |
1987/03/30 | 342 | 343 | 335 | 340 | 16,000 |
1987/03/28 | 340 | 340 | 340 | 340 | 8,000 |
1987/03/27 | 344 | 350 | 344 | 350 | 13,000 |
1987/03/26 | 346 | 351 | 343 | 351 | 15,000 |
1987/03/25 | 360 | 360 | 340 | 343 | 32,000 |
1987/03/24 | 346 | 355 | 346 | 350 | 6,000 |
1987/03/23 | 350 | 350 | 340 | 340 | 7,000 |
1987/03/20 | 345 | 358 | 340 | 355 | 17,000 |
1987/03/19 | 348 | 350 | 340 | 350 | 14,000 |
1987/03/18 | 342 | 342 | 342 | 342 | 8,000 |
1987/03/17 | 342 | 348 | 341 | 341 | 19,000 |
1987/03/16 | 350 | 350 | 340 | 340 | 5,000 |
1987/03/13 | 347 | 347 | 346 | 347 | 7,000 |
1987/03/12 | 335 | 345 | 335 | 345 | 18,000 |
1987/03/11 | 333 | 335 | 330 | 332 | 52,000 |
1987/03/10 | 335 | 335 | 331 | 332 | 24,000 |
1987/03/09 | 335 | 335 | 331 | 335 | 47,000 |
1987/03/07 | 335 | 335 | 335 | 335 | 15,000 |
1987/03/06 | 340 | 340 | 335 | 336 | 31,000 |
1987/03/05 | 338 | 345 | 336 | 345 | 24,000 |
1987/03/04 | 335 | 339 | 335 | 339 | 3,000 |
1987/03/03 | 335 | 340 | 335 | 335 | 12,000 |
1987/03/02 | 336 | 336 | 330 | 330 | 21,000 |
1987/02/28 | 330 | 340 | 330 | 335 | 41,000 |
1987/02/27 | 340 | 340 | 330 | 334 | 44,000 |
1987/02/26 | 343 | 345 | 340 | 340 | 34,000 |
1987/02/25 | 346 | 346 | 344 | 345 | 21,000 |
1987/02/24 | 346 | 349 | 345 | 345 | 26,000 |
1987/02/23 | 350 | 350 | 345 | 345 | 27,000 |
1987/02/20 | 346 | 350 | 343 | 343 | 12,000 |
1987/02/19 | 343 | 345 | 343 | 345 | 11,000 |
1987/02/18 | 344 | 344 | 343 | 343 | 5,000 |
1987/02/17 | 339 | 350 | 338 | 340 | 14,000 |
1987/02/16 | 337 | 340 | 337 | 338 | 15,000 |
1987/02/13 | 345 | 345 | 340 | 340 | 9,000 |
1987/02/12 | 340 | 342 | 340 | 340 | 18,000 |
1987/02/09 | 342 | 342 | 341 | 341 | 5,000 |
1987/02/06 | 339 | 340 | 339 | 340 | 7,000 |
1987/02/05 | 341 | 341 | 338 | 338 | 9,000 |
1987/02/04 | 350 | 350 | 340 | 340 | 16,000 |
1987/02/02 | 359 | 359 | 349 | 349 | 8,000 |
1987/01/31 | 352 | 359 | 352 | 354 | 10,000 |
1987/01/30 | 338 | 338 | 337 | 337 | 10,000 |
1987/01/29 | 338 | 338 | 338 | 338 | 13,000 |
1987/01/28 | 365 | 365 | 364 | 364 | 23,000 |
1987/01/27 | 334 | 334 | 334 | 334 | 18,000 |
1987/01/26 | 361 | 361 | 359 | 359 | 10,000 |
1987/01/23 | 340 | 340 | 336 | 340 | 8,000 |
1987/01/22 | 340 | 340 | 335 | 335 | 19,000 |
1987/01/21 | 342 | 342 | 341 | 341 | 2,000 |
1987/01/20 | 339 | 341 | 339 | 340 | 12,000 |
1987/01/19 | 343 | 343 | 340 | 340 | 11,000 |
1987/01/16 | 343 | 343 | 340 | 340 | 9,000 |
1987/01/14 | 350 | 350 | 340 | 340 | 18,000 |
1987/01/13 | 345 | 350 | 345 | 350 | 10,000 |
1987/01/12 | 345 | 350 | 344 | 345 | 43,000 |
1987/01/09 | 350 | 350 | 346 | 346 | 9,000 |
1987/01/08 | 350 | 350 | 345 | 350 | 9,000 |
1987/01/07 | 351 | 351 | 350 | 350 | 12,000 |
1987/01/05 | 350 | 350 | 350 | 350 | 8,000 |