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 |
---|---|---|---|---|---|
1997/12/30 | 187 | 190 | 187 | 190 | 7,000 |
1997/12/29 | 193 | 193 | 180 | 187 | 78,000 |
1997/12/26 | 170 | 177 | 170 | 175 | 55,000 |
1997/12/25 | 167 | 174 | 160 | 167 | 189,000 |
1997/12/24 | 165 | 169 | 157 | 157 | 156,000 |
1997/12/22 | 195 | 195 | 185 | 188 | 94,000 |
1997/12/19 | 209 | 209 | 200 | 200 | 186,000 |
1997/12/18 | 205 | 212 | 205 | 208 | 166,000 |
1997/12/17 | 210 | 215 | 202 | 202 | 82,000 |
1997/12/16 | 206 | 210 | 206 | 210 | 53,000 |
1997/12/15 | 204 | 205 | 203 | 205 | 19,000 |
1997/12/12 | 217 | 217 | 206 | 208 | 89,000 |
1997/12/11 | 207 | 210 | 202 | 202 | 59,000 |
1997/12/10 | 205 | 212 | 205 | 205 | 84,000 |
1997/12/09 | 210 | 210 | 202 | 208 | 69,000 |
1997/12/08 | 216 | 216 | 202 | 205 | 43,000 |
1997/12/05 | 225 | 226 | 216 | 216 | 53,000 |
1997/12/04 | 230 | 230 | 222 | 222 | 42,000 |
1997/12/03 | 230 | 230 | 225 | 225 | 23,000 |
1997/12/02 | 230 | 230 | 220 | 220 | 28,000 |
1997/12/01 | 225 | 229 | 215 | 225 | 69,000 |
1997/11/28 | 239 | 239 | 225 | 225 | 51,000 |
1997/11/27 | 211 | 223 | 210 | 223 | 52,000 |
1997/11/26 | 220 | 230 | 215 | 222 | 81,000 |
1997/11/25 | 230 | 230 | 221 | 223 | 47,000 |
1997/11/21 | 230 | 235 | 225 | 225 | 125,000 |
1997/11/20 | 230 | 230 | 226 | 230 | 91,000 |
1997/11/19 | 230 | 240 | 228 | 232 | 44,000 |
1997/11/18 | 240 | 240 | 224 | 227 | 62,000 |
1997/11/17 | 221 | 239 | 221 | 239 | 49,000 |
1997/11/14 | 217 | 224 | 217 | 221 | 108,000 |
1997/11/13 | 222 | 222 | 214 | 217 | 81,000 |
1997/11/12 | 233 | 233 | 225 | 230 | 24,000 |
1997/11/11 | 227 | 233 | 222 | 223 | 27,000 |
1997/11/10 | 229 | 230 | 218 | 229 | 54,000 |
1997/11/07 | 233 | 239 | 225 | 239 | 101,000 |
1997/11/06 | 241 | 247 | 235 | 240 | 79,000 |
1997/11/05 | 258 | 258 | 250 | 255 | 79,000 |
1997/11/04 | 262 | 262 | 258 | 262 | 56,000 |
1997/10/31 | 250 | 265 | 245 | 265 | 115,000 |
1997/10/30 | 258 | 258 | 250 | 254 | 70,000 |
1997/10/29 | 267 | 267 | 259 | 264 | 45,000 |
1997/10/28 | 250 | 250 | 237 | 248 | 147,000 |
1997/10/27 | 252 | 252 | 241 | 250 | 39,000 |
1997/10/24 | 235 | 247 | 235 | 247 | 40,000 |
1997/10/23 | 250 | 251 | 245 | 245 | 91,000 |
1997/10/22 | 233 | 255 | 232 | 253 | 151,000 |
1997/10/21 | 231 | 241 | 230 | 235 | 137,000 |
1997/10/20 | 234 | 236 | 232 | 232 | 116,000 |
1997/10/17 | 236 | 241 | 232 | 235 | 97,000 |
1997/10/16 | 225 | 239 | 225 | 236 | 69,000 |
1997/10/15 | 223 | 226 | 221 | 225 | 53,000 |
1997/10/14 | 215 | 223 | 211 | 223 | 99,000 |
1997/10/13 | 226 | 226 | 220 | 220 | 35,000 |
1997/10/09 | 214 | 227 | 214 | 226 | 209,000 |
1997/10/08 | 243 | 243 | 219 | 224 | 352,000 |
1997/10/07 | 250 | 251 | 248 | 248 | 61,000 |
1997/10/06 | 244 | 250 | 240 | 250 | 38,000 |
1997/10/03 | 243 | 248 | 240 | 245 | 94,000 |
1997/10/02 | 259 | 259 | 247 | 251 | 31,000 |
1997/10/01 | 250 | 258 | 244 | 258 | 105,000 |
1997/09/30 | 247 | 260 | 247 | 250 | 55,000 |
1997/09/29 | 256 | 259 | 245 | 245 | 115,000 |
1997/09/26 | 259 | 270 | 259 | 260 | 97,000 |
1997/09/25 | 257 | 261 | 255 | 255 | 89,000 |
1997/09/24 | 252 | 255 | 247 | 255 | 497,000 |
1997/09/22 | 259 | 259 | 250 | 252 | 206,000 |
1997/09/19 | 262 | 262 | 255 | 259 | 193,000 |
1997/09/18 | 272 | 272 | 260 | 265 | 283,000 |
1997/09/17 | 283 | 283 | 271 | 273 | 175,000 |
1997/09/16 | 276 | 285 | 276 | 283 | 68,000 |
1997/09/12 | 300 | 300 | 293 | 296 | 103,000 |
1997/09/11 | 303 | 306 | 301 | 301 | 39,000 |
1997/09/10 | 305 | 306 | 305 | 305 | 60,000 |
1997/09/09 | 309 | 309 | 305 | 305 | 43,000 |
1997/09/08 | 310 | 310 | 308 | 308 | 26,000 |
1997/09/05 | 313 | 313 | 308 | 309 | 140,000 |
1997/09/04 | 312 | 319 | 310 | 313 | 130,000 |
1997/09/03 | 318 | 321 | 315 | 320 | 58,000 |
1997/09/02 | 311 | 320 | 311 | 318 | 42,000 |
1997/09/01 | 318 | 320 | 318 | 318 | 26,000 |
1997/08/29 | 325 | 325 | 317 | 325 | 37,000 |
1997/08/28 | 331 | 331 | 325 | 325 | 36,000 |
1997/08/27 | 331 | 335 | 325 | 325 | 74,000 |
1997/08/26 | 329 | 329 | 317 | 329 | 35,000 |
1997/08/25 | 335 | 335 | 319 | 319 | 74,000 |
1997/08/22 | 334 | 340 | 330 | 330 | 44,000 |
1997/08/21 | 320 | 330 | 319 | 330 | 152,000 |
1997/08/20 | 329 | 329 | 320 | 320 | 36,000 |
1997/08/19 | 329 | 329 | 326 | 329 | 18,000 |
1997/08/18 | 326 | 326 | 324 | 324 | 19,000 |
1997/08/15 | 325 | 335 | 320 | 325 | 25,000 |
1997/08/14 | 325 | 330 | 320 | 320 | 117,000 |
1997/08/13 | 331 | 331 | 326 | 330 | 27,000 |
1997/08/12 | 321 | 331 | 321 | 330 | 57,000 |
1997/08/11 | 321 | 323 | 320 | 322 | 115,000 |
1997/08/08 | 321 | 328 | 320 | 322 | 38,000 |
1997/08/07 | 321 | 330 | 320 | 330 | 55,000 |
1997/08/06 | 332 | 334 | 330 | 330 | 49,000 |
1997/08/05 | 328 | 332 | 326 | 331 | 95,000 |
1997/08/04 | 338 | 338 | 320 | 320 | 58,000 |
1997/08/01 | 345 | 348 | 331 | 348 | 58,000 |
1997/07/31 | 341 | 349 | 341 | 349 | 40,000 |
1997/07/30 | 350 | 350 | 341 | 348 | 57,000 |
1997/07/29 | 366 | 366 | 351 | 351 | 113,000 |
1997/07/28 | 369 | 369 | 357 | 365 | 153,000 |
1997/07/25 | 369 | 370 | 364 | 364 | 34,000 |
1997/07/24 | 364 | 364 | 362 | 364 | 24,000 |
1997/07/23 | 382 | 382 | 365 | 365 | 31,000 |
1997/07/22 | 379 | 380 | 379 | 379 | 59,000 |
1997/07/18 | 384 | 384 | 379 | 379 | 32,000 |
1997/07/17 | 391 | 392 | 384 | 385 | 35,000 |
1997/07/16 | 379 | 389 | 369 | 384 | 275,000 |
1997/07/15 | 369 | 375 | 369 | 369 | 28,000 |
1997/07/14 | 363 | 367 | 357 | 358 | 64,000 |
1997/07/11 | 380 | 383 | 365 | 365 | 48,000 |
1997/07/10 | 381 | 385 | 380 | 380 | 26,000 |
1997/07/09 | 385 | 387 | 383 | 385 | 83,000 |
1997/07/08 | 385 | 390 | 385 | 385 | 49,000 |
1997/07/07 | 391 | 392 | 385 | 386 | 171,000 |
1997/07/04 | 403 | 403 | 394 | 394 | 23,000 |
1997/07/03 | 397 | 403 | 397 | 403 | 17,000 |
1997/07/02 | 410 | 410 | 394 | 398 | 35,000 |
1997/07/01 | 407 | 407 | 405 | 407 | 45,000 |
1997/06/30 | 420 | 420 | 407 | 407 | 58,000 |
1997/06/27 | 409 | 410 | 405 | 410 | 43,000 |
1997/06/26 | 410 | 412 | 405 | 410 | 75,000 |
1997/06/25 | 416 | 416 | 405 | 405 | 40,000 |
1997/06/24 | 408 | 410 | 407 | 410 | 33,000 |
1997/06/23 | 406 | 413 | 405 | 413 | 63,000 |
1997/06/20 | 411 | 411 | 405 | 405 | 47,000 |
1997/06/19 | 413 | 419 | 411 | 411 | 32,000 |
1997/06/18 | 420 | 420 | 411 | 415 | 43,000 |
1997/06/17 | 410 | 422 | 405 | 422 | 48,000 |
1997/06/16 | 408 | 410 | 403 | 405 | 47,000 |
1997/06/13 | 414 | 420 | 410 | 410 | 54,000 |
1997/06/12 | 409 | 419 | 408 | 410 | 92,000 |
1997/06/11 | 412 | 415 | 408 | 408 | 82,000 |
1997/06/10 | 416 | 424 | 406 | 412 | 104,000 |
1997/06/09 | 425 | 428 | 418 | 424 | 26,000 |
1997/06/06 | 423 | 425 | 416 | 425 | 31,000 |
1997/06/05 | 425 | 425 | 412 | 424 | 61,000 |
1997/06/04 | 411 | 425 | 406 | 425 | 100,000 |
1997/06/03 | 413 | 418 | 411 | 413 | 52,000 |
1997/06/02 | 425 | 425 | 415 | 418 | 30,000 |
1997/05/30 | 425 | 427 | 420 | 425 | 99,000 |
1997/05/29 | 425 | 429 | 420 | 427 | 170,000 |
1997/05/28 | 415 | 430 | 410 | 429 | 222,000 |
1997/05/27 | 414 | 417 | 414 | 416 | 66,000 |
1997/05/26 | 414 | 414 | 401 | 402 | 45,000 |
1997/05/23 | 416 | 416 | 406 | 414 | 68,000 |
1997/05/22 | 419 | 421 | 419 | 420 | 398,000 |
1997/05/21 | 416 | 417 | 404 | 414 | 67,000 |
1997/05/20 | 422 | 424 | 411 | 415 | 89,000 |
1997/05/19 | 410 | 428 | 409 | 421 | 129,000 |
1997/05/16 | 404 | 409 | 402 | 408 | 110,000 |
1997/05/15 | 406 | 409 | 400 | 405 | 185,000 |
1997/05/14 | 405 | 410 | 405 | 410 | 95,000 |
1997/05/13 | 406 | 414 | 406 | 410 | 81,000 |
1997/05/12 | 402 | 409 | 400 | 409 | 62,000 |
1997/05/09 | 406 | 410 | 402 | 404 | 172,000 |
1997/05/08 | 408 | 408 | 400 | 405 | 36,000 |
1997/05/07 | 412 | 418 | 408 | 408 | 173,000 |
1997/05/06 | 411 | 421 | 410 | 414 | 212,000 |
1997/05/02 | 386 | 410 | 386 | 410 | 512,000 |
1997/05/01 | 390 | 392 | 386 | 392 | 111,000 |
1997/04/30 | 380 | 388 | 380 | 382 | 144,000 |
1997/04/28 | 385 | 386 | 376 | 376 | 84,000 |
1997/04/25 | 390 | 390 | 378 | 380 | 122,000 |
1997/04/24 | 395 | 397 | 390 | 390 | 263,000 |
1997/04/23 | 389 | 396 | 385 | 393 | 140,000 |
1997/04/22 | 389 | 395 | 385 | 389 | 96,000 |
1997/04/21 | 380 | 390 | 380 | 389 | 87,000 |
1997/04/18 | 363 | 378 | 363 | 374 | 85,000 |
1997/04/17 | 353 | 371 | 353 | 363 | 54,000 |
1997/04/16 | 328 | 353 | 327 | 353 | 264,000 |
1997/04/15 | 320 | 330 | 320 | 328 | 93,000 |
1997/04/14 | 329 | 332 | 319 | 320 | 95,000 |
1997/04/11 | 326 | 333 | 318 | 325 | 201,000 |
1997/04/10 | 344 | 346 | 325 | 330 | 154,000 |
1997/04/09 | 370 | 371 | 341 | 341 | 116,000 |
1997/04/08 | 386 | 386 | 371 | 371 | 135,000 |
1997/04/07 | 381 | 387 | 380 | 380 | 131,000 |
1997/04/04 | 385 | 390 | 380 | 385 | 143,000 |
1997/04/03 | 381 | 385 | 380 | 383 | 89,000 |
1997/04/02 | 380 | 385 | 380 | 385 | 68,000 |
1997/04/01 | 390 | 390 | 380 | 380 | 83,000 |
1997/03/31 | 396 | 396 | 391 | 391 | 84,000 |
1997/03/28 | 410 | 410 | 396 | 396 | 97,000 |
1997/03/27 | 408 | 411 | 408 | 408 | 65,000 |
1997/03/26 | 410 | 413 | 407 | 411 | 119,000 |
1997/03/25 | 390 | 405 | 385 | 405 | 262,000 |
1997/03/24 | 402 | 409 | 391 | 391 | 151,000 |
1997/03/21 | 401 | 410 | 401 | 402 | 123,000 |
1997/03/19 | 402 | 410 | 401 | 401 | 71,000 |
1997/03/18 | 403 | 409 | 402 | 406 | 83,000 |
1997/03/17 | 407 | 410 | 403 | 404 | 33,000 |
1997/03/14 | 403 | 407 | 403 | 406 | 46,000 |
1997/03/13 | 410 | 414 | 407 | 407 | 69,000 |
1997/03/12 | 409 | 409 | 405 | 407 | 37,000 |
1997/03/11 | 406 | 410 | 402 | 405 | 150,000 |
1997/03/10 | 410 | 410 | 401 | 406 | 34,000 |
1997/03/07 | 410 | 419 | 403 | 419 | 22,000 |
1997/03/06 | 435 | 435 | 410 | 410 | 76,000 |
1997/03/05 | 435 | 436 | 430 | 433 | 73,000 |
1997/03/04 | 440 | 440 | 435 | 435 | 69,000 |
1997/03/03 | 446 | 446 | 439 | 440 | 40,000 |
1997/02/28 | 458 | 458 | 445 | 450 | 188,000 |
1997/02/27 | 445 | 459 | 440 | 459 | 393,000 |
1997/02/26 | 428 | 445 | 427 | 445 | 257,000 |
1997/02/25 | 422 | 430 | 422 | 427 | 152,000 |
1997/02/24 | 420 | 425 | 418 | 422 | 39,000 |
1997/02/21 | 417 | 425 | 415 | 420 | 97,000 |
1997/02/20 | 403 | 427 | 403 | 427 | 113,000 |
1997/02/19 | 401 | 404 | 398 | 404 | 53,000 |
1997/02/18 | 405 | 406 | 401 | 401 | 46,000 |
1997/02/17 | 405 | 410 | 405 | 410 | 49,000 |
1997/02/14 | 402 | 405 | 398 | 405 | 47,000 |
1997/02/13 | 401 | 408 | 400 | 405 | 83,000 |
1997/02/12 | 406 | 409 | 400 | 400 | 13,000 |
1997/02/10 | 406 | 410 | 400 | 405 | 30,000 |
1997/02/07 | 404 | 409 | 397 | 403 | 61,000 |
1997/02/06 | 414 | 417 | 401 | 414 | 77,000 |
1997/02/05 | 412 | 417 | 409 | 411 | 66,000 |
1997/02/04 | 419 | 429 | 417 | 422 | 48,000 |
1997/02/03 | 417 | 417 | 411 | 417 | 18,000 |
1997/01/31 | 405 | 419 | 401 | 418 | 67,000 |
1997/01/30 | 414 | 415 | 410 | 410 | 65,000 |
1997/01/29 | 411 | 419 | 411 | 419 | 46,000 |
1997/01/28 | 410 | 415 | 410 | 410 | 73,000 |
1997/01/27 | 410 | 415 | 410 | 410 | 76,000 |
1997/01/24 | 409 | 415 | 403 | 410 | 58,000 |
1997/01/23 | 416 | 419 | 410 | 410 | 50,000 |
1997/01/22 | 403 | 411 | 403 | 408 | 27,000 |
1997/01/21 | 406 | 406 | 401 | 401 | 18,000 |
1997/01/20 | 423 | 423 | 398 | 401 | 70,000 |
1997/01/17 | 420 | 430 | 420 | 423 | 51,000 |
1997/01/16 | 414 | 430 | 412 | 429 | 208,000 |
1997/01/14 | 420 | 421 | 410 | 415 | 112,000 |
1997/01/13 | 390 | 420 | 380 | 420 | 125,000 |
1997/01/10 | 380 | 383 | 376 | 380 | 193,000 |
1997/01/09 | 389 | 390 | 380 | 380 | 143,000 |
1997/01/08 | 395 | 395 | 386 | 390 | 92,000 |
1997/01/07 | 415 | 415 | 396 | 396 | 280,000 |
1997/01/06 | 411 | 414 | 411 | 414 | 12,000 |