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 |
---|---|---|---|---|---|
1988/12/28 | 638 | 640 | 635 | 640 | 66,000 |
1988/12/27 | 630 | 637 | 630 | 635 | 65,000 |
1988/12/26 | 640 | 640 | 635 | 640 | 74,000 |
1988/12/24 | 632 | 640 | 632 | 635 | 49,000 |
1988/12/23 | 633 | 640 | 632 | 632 | 39,000 |
1988/12/22 | 638 | 650 | 631 | 632 | 103,000 |
1988/12/21 | 640 | 640 | 633 | 639 | 75,000 |
1988/12/20 | 650 | 650 | 631 | 633 | 101,000 |
1988/12/19 | 648 | 655 | 640 | 650 | 84,000 |
1988/12/16 | 660 | 665 | 640 | 640 | 126,000 |
1988/12/15 | 651 | 655 | 650 | 650 | 95,000 |
1988/12/14 | 655 | 655 | 650 | 650 | 72,000 |
1988/12/13 | 650 | 655 | 648 | 648 | 92,000 |
1988/12/12 | 648 | 653 | 648 | 650 | 119,000 |
1988/12/09 | 656 | 660 | 648 | 648 | 136,000 |
1988/12/08 | 660 | 662 | 656 | 656 | 175,000 |
1988/12/07 | 656 | 664 | 655 | 660 | 136,000 |
1988/12/06 | 675 | 675 | 655 | 660 | 195,000 |
1988/12/05 | 691 | 693 | 671 | 672 | 170,000 |
1988/12/03 | 685 | 685 | 678 | 684 | 125,000 |
1988/12/02 | 673 | 690 | 670 | 671 | 299,000 |
1988/12/01 | 669 | 670 | 663 | 663 | 184,000 |
1988/11/30 | 660 | 670 | 660 | 662 | 300,000 |
1988/11/29 | 662 | 662 | 651 | 660 | 140,000 |
1988/11/28 | 675 | 675 | 660 | 662 | 260,000 |
1988/11/26 | 660 | 670 | 657 | 665 | 308,000 |
1988/11/25 | 630 | 660 | 630 | 637 | 708,000 |
1988/11/24 | 630 | 630 | 625 | 630 | 131,000 |
1988/11/22 | 629 | 630 | 620 | 625 | 57,000 |
1988/11/21 | 630 | 630 | 620 | 630 | 66,000 |
1988/11/18 | 620 | 630 | 614 | 621 | 71,000 |
1988/11/17 | 616 | 625 | 610 | 612 | 57,000 |
1988/11/16 | 601 | 611 | 601 | 611 | 60,000 |
1988/11/15 | 610 | 610 | 600 | 601 | 46,000 |
1988/11/14 | 601 | 610 | 600 | 608 | 34,000 |
1988/11/11 | 600 | 610 | 600 | 600 | 42,000 |
1988/11/10 | 610 | 610 | 600 | 600 | 32,000 |
1988/11/09 | 597 | 600 | 596 | 600 | 27,000 |
1988/11/08 | 592 | 595 | 592 | 595 | 8,000 |
1988/11/07 | 610 | 618 | 591 | 591 | 103,000 |
1988/11/05 | 625 | 625 | 591 | 600 | 42,000 |
1988/11/04 | 636 | 636 | 625 | 626 | 67,000 |
1988/11/02 | 646 | 646 | 630 | 630 | 70,000 |
1988/11/01 | 636 | 650 | 636 | 647 | 126,000 |
1988/10/31 | 649 | 655 | 640 | 646 | 126,000 |
1988/10/29 | 640 | 645 | 635 | 639 | 100,000 |
1988/10/28 | 645 | 645 | 635 | 635 | 169,000 |
1988/10/27 | 630 | 645 | 629 | 644 | 126,000 |
1988/10/26 | 630 | 634 | 625 | 626 | 278,000 |
1988/10/25 | 600 | 634 | 600 | 610 | 207,000 |
1988/10/24 | 580 | 598 | 575 | 595 | 79,000 |
1988/10/21 | 570 | 580 | 565 | 570 | 41,000 |
1988/10/20 | 566 | 566 | 561 | 565 | 33,000 |
1988/10/19 | 580 | 580 | 565 | 565 | 18,000 |
1988/10/18 | 570 | 576 | 565 | 565 | 61,000 |
1988/10/17 | 570 | 570 | 561 | 570 | 51,000 |
1988/10/14 | 570 | 571 | 566 | 566 | 75,000 |
1988/10/13 | 576 | 580 | 570 | 570 | 50,000 |
1988/10/12 | 581 | 585 | 570 | 575 | 52,000 |
1988/10/11 | 575 | 580 | 575 | 580 | 24,000 |
1988/10/07 | 575 | 580 | 570 | 570 | 124,000 |
1988/10/06 | 591 | 591 | 575 | 576 | 58,000 |
1988/10/05 | 599 | 599 | 590 | 591 | 66,000 |
1988/10/04 | 595 | 600 | 595 | 596 | 59,000 |
1988/10/03 | 595 | 596 | 585 | 594 | 21,000 |
1988/10/01 | 575 | 595 | 575 | 585 | 31,000 |
1988/09/30 | 571 | 584 | 571 | 573 | 40,000 |
1988/09/29 | 595 | 595 | 585 | 585 | 21,000 |
1988/09/28 | 595 | 600 | 594 | 595 | 65,000 |
1988/09/27 | 587 | 587 | 575 | 585 | 87,000 |
1988/09/26 | 557 | 575 | 555 | 570 | 144,000 |
1988/09/24 | 562 | 597 | 560 | 595 | 162,000 |
1988/09/22 | 570 | 570 | 560 | 562 | 73,000 |
1988/09/21 | 588 | 588 | 561 | 561 | 145,000 |
1988/09/20 | 598 | 600 | 586 | 586 | 185,000 |
1988/09/19 | 604 | 604 | 595 | 598 | 132,000 |
1988/09/16 | 609 | 610 | 599 | 605 | 41,000 |
1988/09/14 | 592 | 602 | 592 | 602 | 75,000 |
1988/09/13 | 589 | 590 | 589 | 590 | 31,000 |
1988/09/12 | 587 | 590 | 586 | 586 | 43,000 |
1988/09/09 | 590 | 590 | 586 | 586 | 76,000 |
1988/09/08 | 590 | 590 | 589 | 589 | 70,000 |
1988/09/07 | 589 | 590 | 588 | 588 | 78,000 |
1988/09/06 | 586 | 596 | 586 | 588 | 28,000 |
1988/09/05 | 587 | 600 | 587 | 596 | 59,000 |
1988/09/03 | 585 | 592 | 581 | 582 | 36,000 |
1988/09/02 | 590 | 595 | 590 | 591 | 105,000 |
1988/09/01 | 594 | 594 | 581 | 590 | 108,000 |
1988/08/31 | 605 | 608 | 605 | 608 | 24,000 |
1988/08/30 | 605 | 605 | 605 | 605 | 72,000 |
1988/08/29 | 608 | 610 | 605 | 605 | 40,000 |
1988/08/27 | 601 | 609 | 599 | 609 | 71,000 |
1988/08/26 | 599 | 600 | 597 | 597 | 93,000 |
1988/08/25 | 610 | 610 | 598 | 598 | 100,000 |
1988/08/24 | 600 | 602 | 598 | 599 | 103,000 |
1988/08/23 | 609 | 610 | 601 | 601 | 51,000 |
1988/08/22 | 605 | 615 | 598 | 615 | 47,000 |
1988/08/19 | 600 | 604 | 598 | 598 | 54,000 |
1988/08/18 | 609 | 615 | 601 | 601 | 131,000 |
1988/08/17 | 611 | 615 | 608 | 610 | 57,000 |
1988/08/16 | 615 | 615 | 608 | 610 | 31,000 |
1988/08/15 | 619 | 620 | 608 | 608 | 78,000 |
1988/08/12 | 620 | 620 | 618 | 620 | 55,000 |
1988/08/11 | 617 | 629 | 617 | 619 | 23,000 |
1988/08/10 | 620 | 630 | 618 | 630 | 102,000 |
1988/08/09 | 628 | 630 | 620 | 630 | 68,000 |
1988/08/08 | 621 | 625 | 618 | 622 | 57,000 |
1988/08/06 | 615 | 626 | 613 | 618 | 51,000 |
1988/08/05 | 625 | 628 | 613 | 613 | 103,000 |
1988/08/04 | 630 | 630 | 625 | 625 | 45,000 |
1988/08/03 | 635 | 635 | 620 | 630 | 116,000 |
1988/08/02 | 643 | 645 | 628 | 629 | 61,000 |
1988/08/01 | 645 | 645 | 630 | 631 | 70,000 |
1988/07/30 | 635 | 640 | 635 | 635 | 32,000 |
1988/07/29 | 660 | 660 | 635 | 635 | 60,000 |
1988/07/28 | 669 | 669 | 655 | 655 | 81,000 |
1988/07/27 | 665 | 665 | 650 | 650 | 130,000 |
1988/07/26 | 650 | 656 | 630 | 647 | 139,000 |
1988/07/25 | 657 | 660 | 656 | 657 | 138,000 |
1988/07/23 | 665 | 667 | 660 | 660 | 228,000 |
1988/07/22 | 677 | 680 | 667 | 667 | 252,000 |
1988/07/21 | 676 | 700 | 672 | 672 | 185,000 |
1988/07/20 | 663 | 672 | 663 | 672 | 131,000 |
1988/07/19 | 688 | 688 | 662 | 673 | 238,000 |
1988/07/18 | 693 | 695 | 687 | 688 | 147,000 |
1988/07/15 | 685 | 695 | 685 | 688 | 243,000 |
1988/07/14 | 710 | 710 | 695 | 695 | 294,000 |
1988/07/13 | 720 | 722 | 710 | 710 | 511,000 |
1988/07/12 | 705 | 722 | 701 | 710 | 845,000 |
1988/07/11 | 690 | 700 | 690 | 699 | 268,000 |
1988/07/08 | 672 | 682 | 672 | 674 | 316,000 |
1988/07/07 | 695 | 700 | 682 | 682 | 235,000 |
1988/07/06 | 670 | 703 | 670 | 685 | 473,000 |
1988/07/05 | 678 | 689 | 670 | 670 | 248,000 |
1988/07/04 | 685 | 692 | 680 | 680 | 226,000 |
1988/07/02 | 692 | 710 | 686 | 695 | 322,000 |
1988/07/01 | 719 | 719 | 682 | 682 | 604,000 |
1988/06/30 | 708 | 723 | 703 | 713 | 899,000 |
1988/06/29 | 715 | 730 | 700 | 701 | 1,623,000 |
1988/06/28 | 680 | 707 | 675 | 707 | 2,041,000 |
1988/06/27 | 680 | 685 | 671 | 673 | 619,000 |
1988/06/25 | 668 | 670 | 662 | 670 | 338,000 |
1988/06/24 | 662 | 668 | 657 | 662 | 515,000 |
1988/06/23 | 670 | 675 | 640 | 664 | 327,000 |
1988/06/22 | 680 | 685 | 666 | 666 | 1,635,000 |
1988/06/21 | 636 | 682 | 635 | 670 | 815,000 |
1988/06/20 | 628 | 636 | 627 | 635 | 312,000 |
1988/06/17 | 630 | 630 | 619 | 627 | 217,000 |
1988/06/16 | 631 | 635 | 620 | 627 | 267,000 |
1988/06/15 | 632 | 639 | 625 | 625 | 240,000 |
1988/06/14 | 626 | 635 | 620 | 635 | 209,000 |
1988/06/13 | 620 | 640 | 620 | 629 | 224,000 |
1988/06/10 | 616 | 630 | 612 | 630 | 206,000 |
1988/06/09 | 629 | 638 | 610 | 610 | 403,000 |
1988/06/08 | 635 | 640 | 625 | 625 | 255,000 |
1988/06/07 | 649 | 649 | 631 | 635 | 232,000 |
1988/06/06 | 648 | 649 | 633 | 645 | 321,000 |
1988/06/04 | 640 | 649 | 620 | 620 | 313,000 |
1988/06/03 | 638 | 640 | 631 | 640 | 319,000 |
1988/06/02 | 639 | 650 | 635 | 635 | 211,000 |
1988/06/01 | 654 | 659 | 631 | 649 | 577,000 |
1988/05/31 | 655 | 665 | 645 | 655 | 829,000 |
1988/05/30 | 630 | 650 | 628 | 640 | 430,000 |
1988/05/28 | 649 | 650 | 629 | 629 | 380,000 |
1988/05/27 | 640 | 640 | 630 | 639 | 308,000 |
1988/05/26 | 650 | 650 | 620 | 620 | 449,000 |
1988/05/25 | 650 | 653 | 630 | 647 | 764,000 |
1988/05/24 | 625 | 645 | 625 | 645 | 693,000 |
1988/05/23 | 629 | 635 | 615 | 620 | 584,000 |
1988/05/20 | 645 | 655 | 620 | 625 | 994,000 |
1988/05/19 | 638 | 670 | 630 | 642 | 3,624,000 |
1988/05/18 | 591 | 652 | 590 | 629 | 5,777,000 |
1988/05/17 | 590 | 590 | 583 | 583 | 471,000 |
1988/05/16 | 591 | 593 | 581 | 581 | 868,000 |
1988/05/13 | 579 | 595 | 576 | 581 | 2,031,000 |
1988/05/12 | 564 | 574 | 562 | 573 | 842,000 |
1988/05/11 | 556 | 576 | 556 | 574 | 1,422,000 |
1988/05/10 | 550 | 556 | 546 | 556 | 215,000 |
1988/05/09 | 548 | 553 | 548 | 550 | 175,000 |
1988/05/07 | 550 | 550 | 540 | 548 | 132,000 |
1988/05/06 | 555 | 556 | 551 | 552 | 196,000 |
1988/05/02 | 560 | 560 | 550 | 556 | 129,000 |
1988/04/30 | 550 | 558 | 550 | 558 | 97,000 |
1988/04/28 | 550 | 550 | 541 | 550 | 119,000 |
1988/04/27 | 546 | 548 | 540 | 540 | 141,000 |
1988/04/26 | 563 | 563 | 543 | 543 | 274,000 |
1988/04/25 | 555 | 565 | 555 | 557 | 227,000 |
1988/04/23 | 567 | 567 | 555 | 565 | 278,000 |
1988/04/22 | 555 | 567 | 549 | 567 | 969,000 |
1988/04/21 | 555 | 556 | 545 | 546 | 328,000 |
1988/04/20 | 542 | 558 | 541 | 558 | 528,000 |
1988/04/19 | 530 | 539 | 525 | 539 | 266,000 |
1988/04/18 | 520 | 534 | 520 | 530 | 326,000 |
1988/04/15 | 520 | 521 | 516 | 516 | 223,000 |
1988/04/14 | 518 | 520 | 516 | 520 | 188,000 |
1988/04/13 | 520 | 520 | 518 | 520 | 71,000 |
1988/04/12 | 520 | 520 | 516 | 518 | 110,000 |
1988/04/11 | 522 | 524 | 518 | 519 | 130,000 |
1988/04/08 | 520 | 524 | 518 | 524 | 109,000 |
1988/04/07 | 519 | 524 | 516 | 516 | 115,000 |
1988/04/06 | 520 | 524 | 515 | 515 | 230,000 |
1988/04/05 | 525 | 525 | 519 | 519 | 160,000 |
1988/04/04 | 525 | 529 | 519 | 525 | 138,000 |
1988/04/02 | 519 | 525 | 519 | 525 | 129,000 |
1988/04/01 | 511 | 518 | 510 | 515 | 74,000 |
1988/03/31 | 527 | 527 | 508 | 508 | 96,000 |
1988/03/30 | 537 | 537 | 505 | 505 | 134,000 |
1988/03/29 | 505 | 519 | 500 | 505 | 130,000 |
1988/03/28 | 521 | 521 | 509 | 519 | 87,000 |
1988/03/26 | 490 | 500 | 490 | 494 | 251,000 |
1988/03/25 | 511 | 518 | 505 | 510 | 189,000 |
1988/03/24 | 521 | 523 | 510 | 510 | 120,000 |
1988/03/23 | 521 | 525 | 520 | 520 | 114,000 |
1988/03/22 | 531 | 532 | 520 | 520 | 185,000 |
1988/03/18 | 530 | 530 | 501 | 505 | 257,000 |
1988/03/17 | 535 | 540 | 521 | 528 | 165,000 |
1988/03/16 | 530 | 535 | 525 | 533 | 149,000 |
1988/03/15 | 531 | 540 | 530 | 530 | 93,000 |
1988/03/14 | 540 | 545 | 529 | 529 | 201,000 |
1988/03/11 | 544 | 548 | 525 | 527 | 171,000 |
1988/03/10 | 550 | 550 | 545 | 545 | 212,000 |
1988/03/09 | 543 | 547 | 535 | 547 | 173,000 |
1988/03/08 | 546 | 546 | 535 | 542 | 127,000 |
1988/03/07 | 550 | 554 | 543 | 546 | 251,000 |
1988/03/05 | 550 | 550 | 540 | 541 | 176,000 |
1988/03/04 | 535 | 550 | 534 | 549 | 268,000 |
1988/03/03 | 553 | 560 | 540 | 540 | 402,000 |
1988/03/02 | 535 | 558 | 535 | 550 | 1,026,000 |
1988/03/01 | 534 | 543 | 530 | 535 | 484,000 |
1988/02/29 | 518 | 535 | 515 | 534 | 265,000 |
1988/02/27 | 519 | 519 | 508 | 515 | 59,000 |
1988/02/26 | 518 | 518 | 504 | 504 | 198,000 |
1988/02/25 | 515 | 523 | 510 | 520 | 198,000 |
1988/02/24 | 513 | 513 | 505 | 510 | 103,000 |
1988/02/23 | 507 | 510 | 500 | 504 | 206,000 |
1988/02/22 | 515 | 515 | 505 | 505 | 110,000 |
1988/02/19 | 516 | 516 | 505 | 506 | 160,000 |
1988/02/18 | 507 | 524 | 505 | 516 | 211,000 |
1988/02/17 | 525 | 525 | 502 | 502 | 167,000 |
1988/02/16 | 515 | 525 | 495 | 525 | 297,000 |
1988/02/15 | 515 | 520 | 515 | 515 | 91,000 |
1988/02/12 | 528 | 528 | 515 | 515 | 73,000 |
1988/02/10 | 515 | 529 | 512 | 512 | 129,000 |
1988/02/09 | 520 | 520 | 511 | 520 | 105,000 |
1988/02/08 | 520 | 530 | 510 | 510 | 181,000 |
1988/02/06 | 515 | 515 | 501 | 515 | 107,000 |
1988/02/05 | 525 | 525 | 509 | 512 | 182,000 |
1988/02/04 | 538 | 538 | 515 | 515 | 208,000 |
1988/02/03 | 529 | 540 | 512 | 540 | 384,000 |
1988/02/02 | 510 | 520 | 510 | 520 | 176,000 |
1988/02/01 | 515 | 520 | 511 | 514 | 234,000 |
1988/01/30 | 521 | 525 | 515 | 515 | 109,000 |
1988/01/29 | 530 | 535 | 515 | 515 | 330,000 |
1988/01/28 | 540 | 540 | 525 | 525 | 214,000 |
1988/01/27 | 521 | 550 | 516 | 530 | 607,000 |
1988/01/26 | 527 | 527 | 515 | 515 | 549,000 |
1988/01/25 | 548 | 548 | 516 | 517 | 431,000 |
1988/01/23 | 535 | 548 | 535 | 541 | 447,000 |
1988/01/22 | 559 | 564 | 532 | 532 | 1,729,000 |
1988/01/21 | 541 | 564 | 541 | 555 | 2,004,000 |
1988/01/20 | 560 | 570 | 550 | 551 | 4,965,000 |
1988/01/19 | 535 | 562 | 530 | 552 | 7,150,000 |
1988/01/18 | 512 | 534 | 511 | 525 | 4,567,000 |
1988/01/14 | 505 | 510 | 495 | 502 | 2,248,000 |
1988/01/13 | 510 | 520 | 479 | 495 | 3,017,000 |
1988/01/12 | 473 | 504 | 473 | 500 | 1,651,000 |
1988/01/11 | 461 | 475 | 461 | 470 | 140,000 |
1988/01/08 | 450 | 479 | 450 | 470 | 329,000 |
1988/01/07 | 455 | 460 | 449 | 450 | 102,000 |
1988/01/06 | 455 | 460 | 445 | 448 | 109,000 |
1988/01/05 | 422 | 449 | 422 | 430 | 272,000 |