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 |
---|---|---|---|---|---|
1998/12/30 | 145 | 145 | 145 | 145 | 5,000 |
1998/12/29 | 145 | 150 | 144 | 150 | 41,000 |
1998/12/28 | 158 | 158 | 145 | 145 | 88,000 |
1998/12/25 | 136 | 140 | 136 | 140 | 90,000 |
1998/12/24 | 140 | 140 | 136 | 136 | 52,000 |
1998/12/22 | 141 | 142 | 140 | 141 | 70,000 |
1998/12/21 | 142 | 142 | 142 | 142 | 39,000 |
1998/12/18 | 144 | 144 | 142 | 144 | 34,000 |
1998/12/17 | 150 | 150 | 142 | 145 | 42,000 |
1998/12/16 | 147 | 147 | 145 | 146 | 29,000 |
1998/12/15 | 151 | 151 | 144 | 144 | 24,000 |
1998/12/14 | 158 | 158 | 152 | 153 | 30,000 |
1998/12/11 | 164 | 168 | 153 | 158 | 97,000 |
1998/12/10 | 156 | 156 | 153 | 154 | 35,000 |
1998/12/09 | 156 | 157 | 155 | 156 | 39,000 |
1998/12/08 | 156 | 157 | 155 | 156 | 48,000 |
1998/12/07 | 160 | 160 | 156 | 156 | 41,000 |
1998/12/04 | 160 | 160 | 155 | 160 | 23,000 |
1998/12/03 | 165 | 165 | 160 | 162 | 28,000 |
1998/12/02 | 165 | 167 | 165 | 167 | 13,000 |
1998/12/01 | 171 | 175 | 165 | 175 | 17,000 |
1998/11/30 | 190 | 190 | 171 | 171 | 59,000 |
1998/11/27 | 175 | 178 | 170 | 175 | 77,000 |
1998/11/26 | 170 | 175 | 169 | 175 | 49,000 |
1998/11/25 | 166 | 172 | 162 | 168 | 78,000 |
1998/11/24 | 155 | 161 | 155 | 161 | 74,000 |
1998/11/20 | 158 | 158 | 148 | 148 | 16,000 |
1998/11/19 | 153 | 156 | 148 | 148 | 78,000 |
1998/11/18 | 153 | 153 | 150 | 153 | 18,000 |
1998/11/17 | 157 | 157 | 152 | 155 | 31,000 |
1998/11/16 | 145 | 153 | 144 | 144 | 7,000 |
1998/11/13 | 144 | 145 | 143 | 145 | 10,000 |
1998/11/12 | 151 | 151 | 143 | 143 | 9,000 |
1998/11/11 | 140 | 145 | 140 | 140 | 49,000 |
1998/11/10 | 145 | 145 | 140 | 140 | 13,000 |
1998/11/09 | 143 | 143 | 140 | 140 | 11,000 |
1998/11/06 | 147 | 148 | 142 | 142 | 57,000 |
1998/11/05 | 160 | 160 | 145 | 145 | 34,000 |
1998/11/04 | 158 | 158 | 155 | 157 | 6,000 |
1998/11/02 | 150 | 159 | 150 | 159 | 7,000 |
1998/10/30 | 150 | 159 | 150 | 159 | 12,000 |
1998/10/29 | 150 | 150 | 150 | 150 | 13,000 |
1998/10/28 | 162 | 164 | 145 | 146 | 70,000 |
1998/10/27 | 144 | 157 | 144 | 157 | 19,000 |
1998/10/26 | 148 | 148 | 140 | 147 | 56,000 |
1998/10/23 | 147 | 149 | 146 | 147 | 46,000 |
1998/10/22 | 163 | 165 | 149 | 149 | 104,000 |
1998/10/21 | 138 | 161 | 134 | 158 | 166,000 |
1998/10/20 | 140 | 140 | 138 | 138 | 32,000 |
1998/10/19 | 133 | 135 | 133 | 135 | 60,000 |
1998/10/16 | 134 | 135 | 133 | 133 | 26,000 |
1998/10/15 | 135 | 135 | 133 | 133 | 21,000 |
1998/10/14 | 142 | 142 | 136 | 136 | 10,000 |
1998/10/13 | 143 | 153 | 143 | 143 | 7,000 |
1998/10/12 | 143 | 148 | 143 | 145 | 15,000 |
1998/10/09 | 135 | 135 | 135 | 135 | 7,000 |
1998/10/08 | 143 | 143 | 141 | 143 | 32,000 |
1998/10/07 | 133 | 141 | 132 | 141 | 60,000 |
1998/10/06 | 130 | 135 | 130 | 132 | 53,000 |
1998/10/05 | 134 | 135 | 127 | 130 | 24,000 |
1998/10/02 | 131 | 139 | 130 | 135 | 63,000 |
1998/10/01 | 145 | 145 | 135 | 135 | 88,000 |
1998/09/30 | 156 | 164 | 145 | 145 | 60,000 |
1998/09/29 | 169 | 169 | 160 | 165 | 18,000 |
1998/09/28 | 179 | 179 | 166 | 166 | 55,000 |
1998/09/25 | 174 | 174 | 156 | 156 | 40,000 |
1998/09/24 | 162 | 174 | 162 | 170 | 19,000 |
1998/09/22 | 160 | 160 | 160 | 160 | 17,000 |
1998/09/21 | 169 | 169 | 161 | 161 | 24,000 |
1998/09/18 | 156 | 173 | 156 | 168 | 107,000 |
1998/09/17 | 162 | 162 | 160 | 160 | 24,000 |
1998/09/16 | 162 | 163 | 162 | 162 | 32,000 |
1998/09/14 | 174 | 174 | 161 | 162 | 36,000 |
1998/09/11 | 174 | 174 | 161 | 164 | 97,000 |
1998/09/10 | 174 | 174 | 161 | 161 | 28,000 |
1998/09/09 | 163 | 175 | 161 | 175 | 23,000 |
1998/09/08 | 161 | 167 | 161 | 161 | 91,000 |
1998/09/07 | 158 | 164 | 158 | 164 | 43,000 |
1998/09/04 | 170 | 173 | 160 | 164 | 127,000 |
1998/09/03 | 172 | 173 | 172 | 173 | 82,000 |
1998/09/02 | 175 | 176 | 174 | 175 | 78,000 |
1998/09/01 | 175 | 175 | 170 | 175 | 53,000 |
1998/08/31 | 180 | 180 | 175 | 175 | 82,000 |
1998/08/28 | 188 | 194 | 175 | 175 | 100,000 |
1998/08/27 | 185 | 185 | 175 | 178 | 59,000 |
1998/08/26 | 190 | 192 | 185 | 185 | 60,000 |
1998/08/25 | 193 | 193 | 190 | 190 | 36,000 |
1998/08/24 | 201 | 201 | 193 | 193 | 10,000 |
1998/08/21 | 201 | 201 | 195 | 201 | 8,000 |
1998/08/20 | 195 | 201 | 195 | 201 | 39,000 |
1998/08/19 | 196 | 200 | 193 | 200 | 34,000 |
1998/08/18 | 191 | 195 | 190 | 190 | 21,000 |
1998/08/17 | 196 | 196 | 191 | 191 | 29,000 |
1998/08/14 | 196 | 200 | 196 | 199 | 18,000 |
1998/08/13 | 196 | 200 | 196 | 196 | 49,000 |
1998/08/12 | 200 | 200 | 195 | 196 | 55,000 |
1998/08/11 | 200 | 201 | 200 | 200 | 39,000 |
1998/08/10 | 202 | 216 | 200 | 216 | 38,000 |
1998/08/07 | 201 | 202 | 200 | 202 | 7,000 |
1998/08/06 | 206 | 207 | 200 | 200 | 86,000 |
1998/08/05 | 211 | 212 | 206 | 206 | 32,000 |
1998/08/04 | 212 | 212 | 210 | 211 | 22,000 |
1998/08/03 | 212 | 212 | 212 | 212 | 8,000 |
1998/07/31 | 213 | 222 | 211 | 222 | 22,000 |
1998/07/30 | 214 | 214 | 210 | 213 | 21,000 |
1998/07/29 | 225 | 225 | 210 | 214 | 34,000 |
1998/07/28 | 225 | 230 | 210 | 230 | 74,000 |
1998/07/27 | 225 | 225 | 209 | 211 | 31,000 |
1998/07/24 | 210 | 223 | 210 | 218 | 8,000 |
1998/07/23 | 216 | 225 | 215 | 225 | 23,000 |
1998/07/22 | 216 | 216 | 215 | 216 | 22,000 |
1998/07/21 | 221 | 221 | 216 | 220 | 23,000 |
1998/07/17 | 220 | 223 | 220 | 221 | 21,000 |
1998/07/16 | 225 | 225 | 220 | 224 | 42,000 |
1998/07/15 | 226 | 226 | 223 | 224 | 73,000 |
1998/07/14 | 225 | 226 | 221 | 226 | 48,000 |
1998/07/13 | 221 | 228 | 220 | 228 | 29,000 |
1998/07/10 | 230 | 230 | 220 | 220 | 13,000 |
1998/07/09 | 231 | 235 | 225 | 234 | 48,000 |
1998/07/08 | 235 | 240 | 231 | 231 | 62,000 |
1998/07/07 | 229 | 238 | 225 | 237 | 115,000 |
1998/07/06 | 225 | 229 | 223 | 229 | 76,000 |
1998/07/03 | 225 | 229 | 217 | 220 | 18,000 |
1998/07/02 | 225 | 228 | 220 | 225 | 62,000 |
1998/07/01 | 218 | 220 | 217 | 220 | 31,000 |
1998/06/30 | 210 | 218 | 210 | 218 | 27,000 |
1998/06/29 | 220 | 220 | 206 | 206 | 52,000 |
1998/06/26 | 212 | 212 | 201 | 201 | 19,000 |
1998/06/25 | 215 | 215 | 202 | 203 | 20,000 |
1998/06/24 | 208 | 212 | 205 | 212 | 50,000 |
1998/06/23 | 211 | 211 | 203 | 204 | 4,000 |
1998/06/22 | 208 | 213 | 203 | 213 | 10,000 |
1998/06/19 | 211 | 211 | 208 | 208 | 15,000 |
1998/06/18 | 214 | 214 | 210 | 212 | 52,000 |
1998/06/17 | 201 | 205 | 200 | 200 | 50,000 |
1998/06/16 | 202 | 202 | 200 | 201 | 11,000 |
1998/06/15 | 201 | 212 | 200 | 212 | 13,000 |
1998/06/12 | 214 | 214 | 199 | 202 | 167,000 |
1998/06/11 | 200 | 214 | 199 | 204 | 94,000 |
1998/06/10 | 203 | 205 | 203 | 203 | 17,000 |
1998/06/09 | 204 | 205 | 202 | 203 | 68,000 |
1998/06/08 | 210 | 210 | 203 | 204 | 61,000 |
1998/06/05 | 211 | 211 | 207 | 211 | 35,000 |
1998/06/04 | 215 | 217 | 213 | 213 | 50,000 |
1998/06/03 | 221 | 221 | 218 | 218 | 11,000 |
1998/06/02 | 220 | 225 | 218 | 225 | 29,000 |
1998/06/01 | 220 | 220 | 220 | 220 | 9,000 |
1998/05/29 | 222 | 222 | 219 | 220 | 9,000 |
1998/05/28 | 240 | 240 | 222 | 222 | 33,000 |
1998/05/27 | 220 | 220 | 217 | 220 | 28,000 |
1998/05/26 | 230 | 230 | 221 | 221 | 50,000 |
1998/05/25 | 232 | 232 | 222 | 230 | 25,000 |
1998/05/22 | 230 | 238 | 217 | 217 | 68,000 |
1998/05/21 | 212 | 230 | 212 | 230 | 30,000 |
1998/05/20 | 205 | 212 | 204 | 210 | 87,000 |
1998/05/19 | 205 | 215 | 202 | 204 | 38,000 |
1998/05/18 | 211 | 211 | 205 | 205 | 35,000 |
1998/05/15 | 211 | 212 | 211 | 211 | 24,000 |
1998/05/14 | 211 | 217 | 211 | 212 | 32,000 |
1998/05/13 | 220 | 220 | 220 | 220 | 13,000 |
1998/05/12 | 220 | 230 | 220 | 230 | 9,000 |
1998/05/11 | 211 | 220 | 211 | 220 | 11,000 |
1998/05/08 | 215 | 215 | 210 | 210 | 15,000 |
1998/05/07 | 220 | 224 | 210 | 210 | 16,000 |
1998/05/06 | 224 | 224 | 217 | 217 | 25,000 |
1998/05/01 | 225 | 230 | 222 | 222 | 31,000 |
1998/04/30 | 223 | 225 | 223 | 223 | 18,000 |
1998/04/28 | 238 | 238 | 220 | 221 | 41,000 |
1998/04/27 | 238 | 238 | 228 | 233 | 28,000 |
1998/04/24 | 235 | 238 | 227 | 238 | 57,000 |
1998/04/23 | 247 | 247 | 230 | 235 | 63,000 |
1998/04/22 | 243 | 249 | 239 | 248 | 62,000 |
1998/04/21 | 253 | 253 | 241 | 249 | 108,000 |
1998/04/20 | 242 | 260 | 241 | 254 | 495,000 |
1998/04/17 | 230 | 245 | 221 | 242 | 244,000 |
1998/04/16 | 216 | 234 | 216 | 225 | 42,000 |
1998/04/15 | 216 | 219 | 215 | 215 | 23,000 |
1998/04/14 | 216 | 216 | 214 | 215 | 23,000 |
1998/04/13 | 232 | 234 | 231 | 231 | 21,000 |
1998/04/10 | 234 | 234 | 224 | 225 | 17,000 |
1998/04/09 | 230 | 234 | 211 | 211 | 32,000 |
1998/04/08 | 221 | 234 | 221 | 225 | 18,000 |
1998/04/07 | 215 | 220 | 215 | 220 | 10,000 |
1998/04/06 | 201 | 215 | 201 | 215 | 24,000 |
1998/04/03 | 195 | 205 | 195 | 200 | 67,000 |
1998/04/02 | 201 | 201 | 185 | 190 | 102,000 |
1998/04/01 | 220 | 220 | 213 | 215 | 49,000 |
1998/03/31 | 237 | 238 | 224 | 226 | 37,000 |
1998/03/30 | 257 | 257 | 238 | 238 | 64,000 |
1998/03/27 | 240 | 256 | 238 | 251 | 46,000 |
1998/03/26 | 253 | 254 | 240 | 240 | 17,000 |
1998/03/25 | 255 | 255 | 242 | 242 | 16,000 |
1998/03/24 | 243 | 243 | 240 | 240 | 39,000 |
1998/03/23 | 245 | 245 | 244 | 244 | 29,000 |
1998/03/20 | 244 | 246 | 241 | 245 | 43,000 |
1998/03/19 | 251 | 251 | 243 | 245 | 36,000 |
1998/03/18 | 250 | 254 | 250 | 251 | 44,000 |
1998/03/17 | 249 | 250 | 247 | 250 | 37,000 |
1998/03/16 | 254 | 254 | 247 | 247 | 36,000 |
1998/03/13 | 246 | 254 | 245 | 254 | 76,000 |
1998/03/12 | 260 | 260 | 249 | 249 | 41,000 |
1998/03/11 | 256 | 256 | 249 | 249 | 43,000 |
1998/03/10 | 260 | 260 | 256 | 256 | 19,000 |
1998/03/09 | 274 | 274 | 270 | 270 | 25,000 |
1998/03/06 | 260 | 270 | 260 | 270 | 29,000 |
1998/03/05 | 261 | 262 | 260 | 260 | 19,000 |
1998/03/04 | 264 | 264 | 261 | 262 | 24,000 |
1998/03/03 | 270 | 272 | 266 | 271 | 20,000 |
1998/03/02 | 268 | 273 | 268 | 273 | 37,000 |
1998/02/27 | 273 | 273 | 262 | 268 | 72,000 |
1998/02/26 | 247 | 263 | 247 | 263 | 24,000 |
1998/02/25 | 252 | 261 | 245 | 257 | 46,000 |
1998/02/24 | 250 | 250 | 246 | 247 | 10,000 |
1998/02/23 | 246 | 251 | 246 | 250 | 7,000 |
1998/02/20 | 248 | 248 | 241 | 245 | 86,000 |
1998/02/19 | 248 | 250 | 246 | 248 | 36,000 |
1998/02/18 | 253 | 254 | 245 | 249 | 71,000 |
1998/02/17 | 257 | 261 | 255 | 261 | 25,000 |
1998/02/16 | 270 | 270 | 260 | 260 | 45,000 |
1998/02/13 | 289 | 289 | 271 | 271 | 110,000 |
1998/02/12 | 279 | 303 | 279 | 280 | 308,000 |
1998/02/10 | 252 | 270 | 250 | 269 | 144,000 |
1998/02/09 | 246 | 254 | 245 | 247 | 80,000 |
1998/02/06 | 251 | 251 | 245 | 250 | 89,000 |
1998/02/05 | 235 | 246 | 230 | 246 | 67,000 |
1998/02/04 | 231 | 240 | 229 | 240 | 90,000 |
1998/02/03 | 231 | 233 | 229 | 229 | 75,000 |
1998/02/02 | 242 | 242 | 226 | 227 | 14,000 |
1998/01/30 | 249 | 251 | 225 | 242 | 33,000 |
1998/01/29 | 260 | 260 | 246 | 251 | 52,000 |
1998/01/28 | 260 | 267 | 252 | 257 | 162,000 |
1998/01/27 | 248 | 248 | 242 | 245 | 38,000 |
1998/01/26 | 243 | 254 | 227 | 248 | 113,000 |
1998/01/23 | 238 | 240 | 232 | 238 | 30,000 |
1998/01/22 | 233 | 238 | 224 | 232 | 28,000 |
1998/01/21 | 234 | 240 | 234 | 238 | 95,000 |
1998/01/20 | 219 | 228 | 218 | 228 | 59,000 |
1998/01/19 | 210 | 221 | 210 | 219 | 85,000 |
1998/01/16 | 200 | 210 | 200 | 205 | 90,000 |
1998/01/14 | 200 | 203 | 197 | 203 | 50,000 |
1998/01/13 | 186 | 191 | 180 | 191 | 62,000 |
1998/01/12 | 190 | 197 | 190 | 190 | 48,000 |
1998/01/09 | 188 | 200 | 188 | 199 | 57,000 |
1998/01/08 | 187 | 200 | 187 | 190 | 25,000 |
1998/01/07 | 180 | 187 | 180 | 187 | 57,000 |
1998/01/06 | 180 | 188 | 180 | 187 | 34,000 |
1998/01/05 | 188 | 190 | 185 | 185 | 13,000 |