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 |
---|---|---|---|---|---|
1994/12/30 | 485 | 490 | 485 | 485 | 34,000 |
1994/12/29 | 495 | 495 | 481 | 485 | 47,000 |
1994/12/28 | 499 | 500 | 491 | 491 | 62,000 |
1994/12/27 | 488 | 499 | 488 | 496 | 79,000 |
1994/12/26 | 490 | 493 | 485 | 493 | 59,000 |
1994/12/22 | 473 | 480 | 473 | 480 | 86,000 |
1994/12/21 | 466 | 473 | 466 | 466 | 30,000 |
1994/12/20 | 466 | 466 | 464 | 466 | 57,000 |
1994/12/19 | 465 | 475 | 460 | 461 | 76,000 |
1994/12/16 | 455 | 460 | 450 | 460 | 244,000 |
1994/12/15 | 455 | 455 | 441 | 450 | 187,000 |
1994/12/14 | 445 | 455 | 440 | 455 | 104,000 |
1994/12/13 | 450 | 452 | 435 | 445 | 114,000 |
1994/12/12 | 456 | 460 | 451 | 455 | 31,000 |
1994/12/09 | 476 | 479 | 455 | 455 | 69,000 |
1994/12/08 | 483 | 483 | 471 | 471 | 30,000 |
1994/12/07 | 482 | 484 | 482 | 483 | 18,000 |
1994/12/06 | 484 | 484 | 482 | 482 | 23,000 |
1994/12/05 | 486 | 495 | 480 | 481 | 22,000 |
1994/12/02 | 495 | 495 | 481 | 481 | 49,000 |
1994/12/01 | 495 | 500 | 495 | 495 | 96,000 |
1994/11/30 | 481 | 499 | 480 | 492 | 106,000 |
1994/11/29 | 465 | 480 | 465 | 480 | 38,000 |
1994/11/28 | 465 | 465 | 455 | 455 | 96,000 |
1994/11/25 | 468 | 470 | 464 | 464 | 68,000 |
1994/11/24 | 475 | 475 | 461 | 463 | 51,000 |
1994/11/22 | 490 | 495 | 486 | 495 | 38,000 |
1994/11/21 | 501 | 502 | 500 | 500 | 15,000 |
1994/11/18 | 505 | 508 | 501 | 508 | 12,000 |
1994/11/17 | 502 | 510 | 500 | 508 | 21,000 |
1994/11/16 | 510 | 515 | 502 | 508 | 39,000 |
1994/11/15 | 509 | 517 | 507 | 517 | 44,000 |
1994/11/14 | 501 | 503 | 496 | 501 | 44,000 |
1994/11/11 | 502 | 510 | 500 | 510 | 76,000 |
1994/11/10 | 520 | 520 | 501 | 501 | 37,000 |
1994/11/09 | 500 | 530 | 498 | 530 | 165,000 |
1994/11/08 | 501 | 508 | 498 | 500 | 75,000 |
1994/11/07 | 523 | 523 | 501 | 510 | 44,000 |
1994/11/04 | 501 | 525 | 500 | 525 | 33,000 |
1994/11/02 | 501 | 505 | 501 | 501 | 20,000 |
1994/11/01 | 510 | 510 | 500 | 505 | 15,000 |
1994/10/31 | 500 | 510 | 500 | 500 | 47,000 |
1994/10/28 | 510 | 510 | 510 | 510 | 63,000 |
1994/10/27 | 512 | 512 | 500 | 500 | 18,000 |
1994/10/26 | 502 | 502 | 502 | 502 | 14,000 |
1994/10/25 | 513 | 513 | 503 | 503 | 37,000 |
1994/10/24 | 511 | 511 | 503 | 503 | 17,000 |
1994/10/21 | 503 | 503 | 500 | 501 | 29,000 |
1994/10/20 | 501 | 501 | 500 | 501 | 6,000 |
1994/10/19 | 500 | 503 | 500 | 500 | 13,000 |
1994/10/18 | 503 | 503 | 495 | 500 | 52,000 |
1994/10/17 | 503 | 503 | 500 | 503 | 27,000 |
1994/10/14 | 519 | 519 | 502 | 503 | 17,000 |
1994/10/13 | 522 | 530 | 519 | 530 | 58,000 |
1994/10/12 | 502 | 519 | 501 | 519 | 33,000 |
1994/10/11 | 510 | 520 | 504 | 504 | 11,000 |
1994/10/07 | 506 | 506 | 495 | 500 | 9,000 |
1994/10/06 | 507 | 510 | 506 | 510 | 40,000 |
1994/10/05 | 490 | 505 | 490 | 505 | 31,000 |
1994/10/04 | 495 | 495 | 493 | 495 | 59,000 |
1994/10/03 | 495 | 502 | 495 | 495 | 9,000 |
1994/09/30 | 495 | 500 | 495 | 495 | 63,000 |
1994/09/29 | 485 | 490 | 485 | 490 | 60,000 |
1994/09/28 | 492 | 495 | 487 | 487 | 46,000 |
1994/09/27 | 510 | 510 | 495 | 495 | 11,000 |
1994/09/26 | 515 | 515 | 506 | 510 | 37,000 |
1994/09/22 | 529 | 529 | 510 | 515 | 65,000 |
1994/09/21 | 505 | 522 | 505 | 522 | 155,000 |
1994/09/20 | 502 | 514 | 502 | 505 | 133,000 |
1994/09/19 | 500 | 500 | 495 | 498 | 45,000 |
1994/09/16 | 516 | 520 | 510 | 510 | 89,000 |
1994/09/14 | 517 | 517 | 511 | 512 | 5,000 |
1994/09/13 | 505 | 510 | 503 | 507 | 58,000 |
1994/09/12 | 512 | 514 | 510 | 510 | 25,000 |
1994/09/09 | 539 | 539 | 511 | 511 | 78,000 |
1994/09/08 | 511 | 519 | 511 | 519 | 29,000 |
1994/09/07 | 530 | 530 | 509 | 511 | 40,000 |
1994/09/06 | 531 | 541 | 531 | 531 | 25,000 |
1994/09/05 | 535 | 536 | 530 | 530 | 18,000 |
1994/09/02 | 531 | 540 | 531 | 540 | 32,000 |
1994/09/01 | 531 | 531 | 530 | 530 | 47,000 |
1994/08/31 | 540 | 546 | 530 | 530 | 23,000 |
1994/08/30 | 541 | 541 | 540 | 540 | 11,000 |
1994/08/29 | 551 | 551 | 541 | 544 | 20,000 |
1994/08/26 | 540 | 550 | 540 | 541 | 72,000 |
1994/08/25 | 547 | 547 | 535 | 535 | 34,000 |
1994/08/24 | 531 | 532 | 527 | 527 | 15,000 |
1994/08/23 | 527 | 527 | 527 | 527 | 12,000 |
1994/08/22 | 525 | 526 | 525 | 526 | 11,000 |
1994/08/19 | 550 | 550 | 535 | 535 | 25,000 |
1994/08/18 | 545 | 550 | 535 | 540 | 20,000 |
1994/08/17 | 569 | 569 | 551 | 551 | 10,000 |
1994/08/16 | 555 | 561 | 555 | 560 | 47,000 |
1994/08/15 | 555 | 557 | 555 | 557 | 4,000 |
1994/08/12 | 540 | 549 | 540 | 549 | 94,000 |
1994/08/11 | 545 | 549 | 540 | 549 | 26,000 |
1994/08/10 | 546 | 555 | 535 | 555 | 22,000 |
1994/08/09 | 545 | 545 | 545 | 545 | 4,000 |
1994/08/08 | 554 | 554 | 545 | 550 | 13,000 |
1994/08/05 | 553 | 563 | 553 | 555 | 53,000 |
1994/08/04 | 563 | 563 | 554 | 563 | 63,000 |
1994/08/03 | 556 | 562 | 550 | 558 | 76,000 |
1994/08/02 | 531 | 555 | 531 | 550 | 46,000 |
1994/08/01 | 531 | 554 | 531 | 531 | 12,000 |
1994/07/29 | 545 | 545 | 525 | 525 | 14,000 |
1994/07/28 | 535 | 535 | 525 | 535 | 49,000 |
1994/07/27 | 525 | 535 | 520 | 525 | 26,000 |
1994/07/26 | 535 | 540 | 531 | 535 | 187,000 |
1994/07/25 | 551 | 551 | 540 | 549 | 28,000 |
1994/07/22 | 554 | 557 | 540 | 541 | 70,000 |
1994/07/21 | 571 | 578 | 557 | 557 | 107,000 |
1994/07/20 | 569 | 582 | 569 | 571 | 349,000 |
1994/07/19 | 551 | 574 | 551 | 574 | 141,000 |
1994/07/18 | 555 | 565 | 555 | 555 | 52,000 |
1994/07/15 | 545 | 561 | 545 | 560 | 134,000 |
1994/07/14 | 540 | 542 | 539 | 540 | 43,000 |
1994/07/13 | 542 | 542 | 540 | 540 | 39,000 |
1994/07/12 | 549 | 549 | 541 | 542 | 40,000 |
1994/07/11 | 542 | 550 | 542 | 550 | 10,000 |
1994/07/08 | 563 | 563 | 552 | 552 | 30,000 |
1994/07/07 | 555 | 564 | 551 | 564 | 37,000 |
1994/07/06 | 553 | 560 | 553 | 553 | 41,000 |
1994/07/05 | 550 | 560 | 550 | 560 | 73,000 |
1994/07/04 | 555 | 560 | 550 | 560 | 59,000 |
1994/07/01 | 540 | 550 | 538 | 538 | 37,000 |
1994/06/30 | 540 | 550 | 540 | 550 | 59,000 |
1994/06/29 | 545 | 552 | 542 | 550 | 110,000 |
1994/06/28 | 548 | 560 | 548 | 560 | 67,000 |
1994/06/27 | 548 | 548 | 531 | 540 | 58,000 |
1994/06/24 | 570 | 571 | 555 | 558 | 176,000 |
1994/06/23 | 553 | 575 | 553 | 575 | 112,000 |
1994/06/22 | 546 | 551 | 544 | 547 | 209,000 |
1994/06/21 | 570 | 578 | 566 | 566 | 68,000 |
1994/06/20 | 598 | 599 | 580 | 590 | 134,000 |
1994/06/17 | 590 | 598 | 586 | 597 | 383,000 |
1994/06/16 | 600 | 600 | 573 | 573 | 435,000 |
1994/06/15 | 561 | 592 | 560 | 592 | 843,000 |
1994/06/14 | 542 | 558 | 539 | 558 | 264,000 |
1994/06/13 | 545 | 545 | 535 | 542 | 90,000 |
1994/06/10 | 540 | 540 | 536 | 538 | 168,000 |
1994/06/09 | 540 | 543 | 540 | 540 | 217,000 |
1994/06/08 | 528 | 540 | 520 | 540 | 234,000 |
1994/06/07 | 524 | 528 | 524 | 528 | 56,000 |
1994/06/06 | 520 | 526 | 520 | 525 | 41,000 |
1994/06/03 | 536 | 536 | 525 | 526 | 105,000 |
1994/06/02 | 520 | 545 | 520 | 526 | 250,000 |
1994/06/01 | 531 | 531 | 515 | 520 | 72,000 |
1994/05/31 | 530 | 539 | 521 | 530 | 413,000 |
1994/05/30 | 520 | 523 | 514 | 523 | 231,000 |
1994/05/27 | 498 | 514 | 498 | 512 | 116,000 |
1994/05/26 | 500 | 501 | 497 | 500 | 80,000 |
1994/05/25 | 511 | 517 | 505 | 505 | 129,000 |
1994/05/24 | 493 | 510 | 493 | 509 | 92,000 |
1994/05/23 | 490 | 496 | 490 | 491 | 40,000 |
1994/05/20 | 487 | 510 | 487 | 510 | 58,000 |
1994/05/19 | 486 | 490 | 486 | 487 | 60,000 |
1994/05/18 | 498 | 500 | 486 | 486 | 72,000 |
1994/05/17 | 490 | 499 | 490 | 498 | 30,000 |
1994/05/16 | 486 | 490 | 486 | 490 | 52,000 |
1994/05/13 | 483 | 485 | 482 | 485 | 25,000 |
1994/05/12 | 492 | 492 | 489 | 489 | 22,000 |
1994/05/11 | 482 | 499 | 482 | 499 | 8,000 |
1994/05/10 | 480 | 481 | 476 | 481 | 5,000 |
1994/05/09 | 483 | 485 | 483 | 485 | 16,000 |
1994/05/06 | 488 | 488 | 486 | 488 | 37,000 |
1994/05/02 | 490 | 490 | 481 | 485 | 24,000 |
1994/04/28 | 500 | 500 | 485 | 485 | 34,000 |
1994/04/27 | 495 | 495 | 490 | 490 | 36,000 |
1994/04/26 | 510 | 510 | 490 | 490 | 38,000 |
1994/04/25 | 509 | 510 | 500 | 501 | 40,000 |
1994/04/22 | 510 | 510 | 500 | 505 | 29,000 |
1994/04/21 | 500 | 505 | 488 | 488 | 89,000 |
1994/04/20 | 509 | 510 | 502 | 506 | 55,000 |
1994/04/19 | 512 | 520 | 512 | 516 | 97,000 |
1994/04/18 | 513 | 530 | 512 | 512 | 241,000 |
1994/04/15 | 491 | 518 | 491 | 512 | 441,000 |
1994/04/14 | 479 | 496 | 479 | 496 | 97,000 |
1994/04/13 | 468 | 475 | 468 | 475 | 26,000 |
1994/04/12 | 480 | 480 | 467 | 467 | 12,000 |
1994/04/11 | 472 | 475 | 472 | 475 | 17,000 |
1994/04/08 | 488 | 497 | 472 | 472 | 112,000 |
1994/04/07 | 493 | 498 | 481 | 492 | 83,000 |
1994/04/06 | 466 | 490 | 466 | 489 | 104,000 |
1994/04/05 | 456 | 460 | 456 | 456 | 27,000 |
1994/04/04 | 461 | 465 | 456 | 465 | 20,000 |
1994/04/01 | 470 | 470 | 455 | 460 | 17,000 |
1994/03/31 | 461 | 462 | 461 | 462 | 28,000 |
1994/03/30 | 457 | 466 | 457 | 466 | 31,000 |
1994/03/29 | 467 | 468 | 467 | 467 | 23,000 |
1994/03/28 | 471 | 480 | 465 | 480 | 32,000 |
1994/03/25 | 476 | 479 | 471 | 472 | 41,000 |
1994/03/24 | 475 | 480 | 466 | 466 | 46,000 |
1994/03/23 | 482 | 482 | 476 | 480 | 37,000 |
1994/03/22 | 480 | 484 | 471 | 477 | 66,000 |
1994/03/18 | 477 | 485 | 477 | 484 | 90,000 |
1994/03/17 | 475 | 483 | 470 | 476 | 82,000 |
1994/03/16 | 470 | 493 | 470 | 490 | 178,000 |
1994/03/15 | 468 | 475 | 468 | 470 | 40,000 |
1994/03/14 | 460 | 469 | 460 | 469 | 24,000 |
1994/03/11 | 455 | 455 | 448 | 450 | 68,000 |
1994/03/10 | 450 | 450 | 441 | 450 | 53,000 |
1994/03/09 | 450 | 450 | 450 | 450 | 7,000 |
1994/03/08 | 450 | 455 | 450 | 450 | 18,000 |
1994/03/07 | 461 | 466 | 450 | 450 | 18,000 |
1994/03/04 | 460 | 460 | 451 | 460 | 24,000 |
1994/03/03 | 468 | 468 | 456 | 456 | 21,000 |
1994/03/02 | 475 | 479 | 468 | 473 | 49,000 |
1994/03/01 | 469 | 474 | 468 | 470 | 31,000 |
1994/02/28 | 469 | 470 | 466 | 469 | 58,000 |
1994/02/25 | 456 | 459 | 451 | 459 | 32,000 |
1994/02/24 | 462 | 462 | 449 | 458 | 32,000 |
1994/02/23 | 448 | 454 | 448 | 448 | 46,000 |
1994/02/22 | 458 | 458 | 448 | 448 | 23,000 |
1994/02/21 | 448 | 459 | 446 | 446 | 31,000 |
1994/02/18 | 448 | 455 | 448 | 450 | 45,000 |
1994/02/17 | 440 | 445 | 435 | 441 | 90,000 |
1994/02/16 | 441 | 450 | 435 | 435 | 23,000 |
1994/02/15 | 446 | 447 | 426 | 430 | 80,000 |
1994/02/14 | 455 | 455 | 446 | 447 | 29,000 |
1994/02/10 | 455 | 460 | 443 | 455 | 98,000 |
1994/02/09 | 467 | 470 | 455 | 455 | 64,000 |
1994/02/08 | 480 | 480 | 465 | 465 | 75,000 |
1994/02/07 | 460 | 479 | 460 | 479 | 31,000 |
1994/02/04 | 480 | 480 | 470 | 470 | 22,000 |
1994/02/03 | 480 | 484 | 470 | 470 | 56,000 |
1994/02/02 | 471 | 480 | 468 | 470 | 186,000 |
1994/02/01 | 464 | 480 | 455 | 476 | 127,000 |
1994/01/31 | 471 | 475 | 465 | 469 | 81,000 |
1994/01/28 | 450 | 450 | 436 | 436 | 46,000 |
1994/01/27 | 452 | 452 | 447 | 449 | 38,000 |
1994/01/26 | 443 | 447 | 439 | 447 | 31,000 |
1994/01/25 | 427 | 450 | 427 | 444 | 36,000 |
1994/01/24 | 425 | 427 | 416 | 425 | 76,000 |
1994/01/21 | 469 | 469 | 450 | 450 | 98,000 |
1994/01/20 | 478 | 480 | 465 | 465 | 83,000 |
1994/01/19 | 471 | 480 | 468 | 471 | 62,000 |
1994/01/18 | 485 | 485 | 470 | 470 | 56,000 |
1994/01/17 | 480 | 480 | 470 | 480 | 60,000 |
1994/01/14 | 463 | 500 | 462 | 490 | 313,000 |
1994/01/13 | 480 | 480 | 460 | 468 | 247,000 |
1994/01/12 | 439 | 480 | 438 | 452 | 515,000 |
1994/01/11 | 430 | 440 | 426 | 440 | 99,000 |
1994/01/10 | 445 | 445 | 427 | 430 | 116,000 |
1994/01/07 | 419 | 450 | 418 | 440 | 295,000 |
1994/01/06 | 449 | 450 | 415 | 420 | 312,000 |
1994/01/05 | 405 | 450 | 405 | 450 | 750,000 |
1994/01/04 | 366 | 380 | 365 | 380 | 76,000 |