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 |
|---|---|---|---|---|---|
| 2000/12/29 | 395 | 420 | 395 | 406 | 61,000 |
| 2000/12/28 | 420 | 420 | 400 | 400 | 49,000 |
| 2000/12/27 | 409 | 415 | 397 | 415 | 192,000 |
| 2000/12/26 | 409 | 411 | 401 | 411 | 66,000 |
| 2000/12/25 | 421 | 423 | 391 | 404 | 63,000 |
| 2000/12/22 | 381 | 396 | 380 | 396 | 114,000 |
| 2000/12/21 | 385 | 390 | 370 | 381 | 182,000 |
| 2000/12/20 | 388 | 392 | 371 | 391 | 272,000 |
| 2000/12/19 | 403 | 404 | 390 | 390 | 144,000 |
| 2000/12/18 | 408 | 408 | 390 | 406 | 71,000 |
| 2000/12/15 | 427 | 430 | 412 | 412 | 127,000 |
| 2000/12/14 | 436 | 436 | 425 | 425 | 77,000 |
| 2000/12/13 | 440 | 440 | 431 | 432 | 132,000 |
| 2000/12/12 | 441 | 445 | 435 | 435 | 83,000 |
| 2000/12/11 | 440 | 446 | 431 | 432 | 89,000 |
| 2000/12/08 | 430 | 434 | 427 | 428 | 121,000 |
| 2000/12/07 | 445 | 445 | 429 | 430 | 114,000 |
| 2000/12/06 | 450 | 452 | 431 | 436 | 142,000 |
| 2000/12/05 | 444 | 449 | 435 | 435 | 65,000 |
| 2000/12/04 | 440 | 453 | 440 | 449 | 160,000 |
| 2000/12/01 | 449 | 449 | 436 | 445 | 274,000 |
| 2000/11/30 | 431 | 448 | 431 | 444 | 327,000 |
| 2000/11/29 | 429 | 430 | 422 | 425 | 213,000 |
| 2000/11/28 | 450 | 455 | 417 | 430 | 506,000 |
| 2000/11/27 | 461 | 470 | 449 | 455 | 204,000 |
| 2000/11/24 | 451 | 458 | 448 | 458 | 189,000 |
| 2000/11/22 | 460 | 460 | 452 | 458 | 164,000 |
| 2000/11/21 | 461 | 465 | 450 | 458 | 212,000 |
| 2000/11/20 | 476 | 480 | 460 | 466 | 174,000 |
| 2000/11/17 | 460 | 485 | 460 | 480 | 473,000 |
| 2000/11/16 | 486 | 487 | 469 | 470 | 285,000 |
| 2000/11/15 | 482 | 499 | 479 | 481 | 997,000 |
| 2000/11/14 | 461 | 477 | 461 | 477 | 234,000 |
| 2000/11/13 | 452 | 467 | 447 | 461 | 277,000 |
| 2000/11/10 | 480 | 480 | 465 | 472 | 482,000 |
| 2000/11/09 | 470 | 494 | 457 | 480 | 1,520,000 |
| 2000/11/08 | 436 | 474 | 432 | 470 | 1,127,000 |
| 2000/11/07 | 442 | 453 | 435 | 437 | 192,000 |
| 2000/11/06 | 423 | 455 | 423 | 437 | 828,000 |
| 2000/11/02 | 390 | 420 | 385 | 418 | 273,000 |
| 2000/11/01 | 395 | 395 | 383 | 390 | 221,000 |
| 2000/10/31 | 410 | 410 | 386 | 393 | 346,000 |
| 2000/10/30 | 423 | 423 | 407 | 413 | 128,000 |
| 2000/10/27 | 426 | 428 | 418 | 428 | 48,000 |
| 2000/10/26 | 429 | 429 | 415 | 427 | 97,000 |
| 2000/10/25 | 430 | 431 | 423 | 430 | 114,000 |
| 2000/10/24 | 416 | 430 | 413 | 430 | 120,000 |
| 2000/10/23 | 435 | 435 | 418 | 426 | 137,000 |
| 2000/10/20 | 430 | 440 | 420 | 430 | 90,000 |
| 2000/10/19 | 415 | 429 | 415 | 428 | 182,000 |
| 2000/10/18 | 431 | 433 | 412 | 420 | 80,000 |
| 2000/10/17 | 425 | 433 | 425 | 431 | 49,000 |
| 2000/10/16 | 429 | 434 | 427 | 433 | 110,000 |
| 2000/10/13 | 420 | 424 | 401 | 424 | 128,000 |
| 2000/10/12 | 420 | 430 | 415 | 430 | 120,000 |
| 2000/10/11 | 439 | 439 | 423 | 433 | 66,000 |
| 2000/10/10 | 446 | 446 | 431 | 445 | 41,000 |
| 2000/10/06 | 440 | 448 | 430 | 447 | 60,000 |
| 2000/10/05 | 439 | 450 | 430 | 445 | 287,000 |
| 2000/10/04 | 445 | 449 | 439 | 441 | 74,000 |
| 2000/10/03 | 450 | 450 | 443 | 446 | 121,000 |
| 2000/10/02 | 440 | 459 | 440 | 450 | 132,000 |
| 2000/09/29 | 455 | 455 | 441 | 455 | 121,000 |
| 2000/09/28 | 448 | 455 | 441 | 441 | 81,000 |
| 2000/09/27 | 453 | 455 | 441 | 449 | 213,000 |
| 2000/09/26 | 455 | 463 | 450 | 453 | 146,000 |
| 2000/09/25 | 464 | 465 | 450 | 450 | 286,000 |
| 2000/09/22 | 463 | 466 | 453 | 462 | 471,000 |
| 2000/09/21 | 437 | 459 | 437 | 459 | 207,000 |
| 2000/09/20 | 448 | 450 | 441 | 443 | 113,000 |
| 2000/09/19 | 435 | 436 | 422 | 436 | 158,000 |
| 2000/09/18 | 431 | 436 | 430 | 436 | 137,000 |
| 2000/09/14 | 430 | 435 | 428 | 431 | 74,000 |
| 2000/09/13 | 432 | 437 | 432 | 435 | 36,000 |
| 2000/09/12 | 427 | 436 | 422 | 430 | 70,000 |
| 2000/09/11 | 445 | 457 | 431 | 431 | 114,000 |
| 2000/09/08 | 451 | 464 | 445 | 460 | 723,000 |
| 2000/09/07 | 425 | 460 | 421 | 451 | 534,000 |
| 2000/09/06 | 405 | 440 | 400 | 440 | 364,000 |
| 2000/09/05 | 408 | 419 | 400 | 404 | 136,000 |
| 2000/09/04 | 408 | 415 | 401 | 408 | 137,000 |
| 2000/09/01 | 419 | 425 | 408 | 409 | 155,000 |
| 2000/08/31 | 426 | 429 | 418 | 429 | 118,000 |
| 2000/08/30 | 439 | 439 | 423 | 429 | 139,000 |
| 2000/08/29 | 429 | 439 | 425 | 439 | 164,000 |
| 2000/08/28 | 459 | 459 | 437 | 439 | 231,000 |
| 2000/08/25 | 464 | 466 | 449 | 459 | 417,000 |
| 2000/08/24 | 469 | 475 | 453 | 464 | 1,153,000 |
| 2000/08/23 | 430 | 470 | 430 | 466 | 1,255,000 |
| 2000/08/22 | 432 | 445 | 424 | 431 | 580,000 |
| 2000/08/21 | 449 | 452 | 430 | 442 | 1,572,000 |
| 2000/08/18 | 380 | 386 | 380 | 384 | 79,000 |
| 2000/08/17 | 390 | 391 | 385 | 385 | 149,000 |
| 2000/08/16 | 397 | 400 | 382 | 386 | 149,000 |
| 2000/08/15 | 375 | 399 | 365 | 398 | 273,000 |
| 2000/08/14 | 369 | 375 | 365 | 375 | 108,000 |
| 2000/08/11 | 358 | 370 | 353 | 364 | 67,000 |
| 2000/08/10 | 355 | 369 | 350 | 353 | 60,000 |
| 2000/08/09 | 361 | 363 | 351 | 359 | 105,000 |
| 2000/08/08 | 367 | 367 | 362 | 365 | 36,000 |
| 2000/08/07 | 374 | 374 | 360 | 362 | 62,000 |
| 2000/08/04 | 355 | 374 | 355 | 374 | 92,000 |
| 2000/08/03 | 367 | 374 | 355 | 360 | 128,000 |
| 2000/08/02 | 364 | 368 | 360 | 367 | 104,000 |
| 2000/08/01 | 350 | 371 | 350 | 355 | 154,000 |
| 2000/07/31 | 338 | 342 | 335 | 342 | 107,000 |
| 2000/07/28 | 365 | 365 | 346 | 353 | 293,000 |
| 2000/07/27 | 370 | 370 | 355 | 360 | 206,000 |
| 2000/07/26 | 385 | 385 | 371 | 371 | 143,000 |
| 2000/07/25 | 376 | 385 | 376 | 385 | 201,000 |
| 2000/07/24 | 397 | 397 | 375 | 389 | 157,000 |
| 2000/07/21 | 420 | 420 | 391 | 400 | 128,000 |
| 2000/07/19 | 417 | 425 | 416 | 420 | 82,000 |
| 2000/07/18 | 425 | 440 | 420 | 422 | 150,000 |
| 2000/07/17 | 437 | 437 | 415 | 420 | 327,000 |
| 2000/07/14 | 448 | 449 | 432 | 436 | 191,000 |
| 2000/07/13 | 463 | 463 | 446 | 450 | 154,000 |
| 2000/07/12 | 470 | 470 | 456 | 460 | 232,000 |
| 2000/07/11 | 470 | 470 | 460 | 463 | 237,000 |
| 2000/07/10 | 460 | 480 | 456 | 465 | 615,000 |
| 2000/07/07 | 455 | 462 | 450 | 460 | 208,000 |
| 2000/07/06 | 455 | 463 | 455 | 459 | 152,000 |
| 2000/07/05 | 463 | 467 | 454 | 460 | 413,000 |
| 2000/07/04 | 455 | 475 | 450 | 468 | 1,277,000 |
| 2000/07/03 | 458 | 458 | 446 | 450 | 537,000 |
| 2000/06/30 | 440 | 456 | 435 | 454 | 824,000 |
| 2000/06/29 | 431 | 442 | 430 | 442 | 247,000 |
| 2000/06/28 | 434 | 435 | 428 | 430 | 231,000 |
| 2000/06/27 | 419 | 435 | 419 | 430 | 242,000 |
| 2000/06/26 | 422 | 430 | 412 | 429 | 94,000 |
| 2000/06/23 | 421 | 425 | 410 | 421 | 210,000 |
| 2000/06/22 | 439 | 439 | 425 | 427 | 103,000 |
| 2000/06/21 | 442 | 442 | 427 | 434 | 151,000 |
| 2000/06/20 | 421 | 444 | 420 | 442 | 358,000 |
| 2000/06/19 | 424 | 430 | 416 | 421 | 218,000 |
| 2000/06/16 | 425 | 434 | 406 | 434 | 562,000 |
| 2000/06/15 | 445 | 445 | 423 | 430 | 211,000 |
| 2000/06/14 | 454 | 454 | 431 | 446 | 1,149,000 |
| 2000/06/13 | 408 | 450 | 401 | 439 | 1,556,000 |
| 2000/06/12 | 408 | 410 | 405 | 409 | 201,000 |
| 2000/06/09 | 415 | 417 | 404 | 410 | 358,000 |
| 2000/06/08 | 392 | 416 | 386 | 410 | 740,000 |
| 2000/06/07 | 390 | 398 | 386 | 391 | 119,000 |
| 2000/06/06 | 390 | 393 | 386 | 390 | 218,000 |
| 2000/06/05 | 413 | 415 | 390 | 391 | 292,000 |
| 2000/06/02 | 419 | 419 | 400 | 409 | 500,000 |
| 2000/06/01 | 393 | 414 | 389 | 414 | 1,508,000 |
| 2000/05/31 | 375 | 393 | 375 | 390 | 372,000 |
| 2000/05/30 | 390 | 392 | 379 | 385 | 215,000 |
| 2000/05/29 | 397 | 399 | 380 | 390 | 304,000 |
| 2000/05/26 | 377 | 405 | 363 | 387 | 1,091,000 |
| 2000/05/25 | 367 | 388 | 365 | 387 | 830,000 |
| 2000/05/24 | 331 | 357 | 330 | 357 | 288,000 |
| 2000/05/23 | 340 | 345 | 335 | 340 | 218,000 |
| 2000/05/22 | 350 | 355 | 335 | 350 | 166,000 |
| 2000/05/19 | 354 | 354 | 338 | 350 | 212,000 |
| 2000/05/18 | 360 | 360 | 351 | 352 | 233,000 |
| 2000/05/17 | 362 | 365 | 351 | 355 | 281,000 |
| 2000/05/16 | 368 | 370 | 360 | 365 | 392,000 |
| 2000/05/15 | 370 | 375 | 360 | 369 | 687,000 |
| 2000/05/12 | 345 | 374 | 345 | 373 | 1,852,000 |
| 2000/05/11 | 345 | 355 | 335 | 336 | 842,000 |
| 2000/05/10 | 325 | 349 | 320 | 349 | 556,000 |
| 2000/05/09 | 329 | 330 | 322 | 329 | 283,000 |
| 2000/05/08 | 323 | 335 | 318 | 330 | 731,000 |
| 2000/05/02 | 305 | 331 | 305 | 318 | 1,153,000 |
| 2000/05/01 | 300 | 313 | 300 | 308 | 477,000 |
| 2000/04/28 | 282 | 286 | 271 | 282 | 93,000 |
| 2000/04/27 | 280 | 280 | 275 | 277 | 104,000 |
| 2000/04/26 | 285 | 288 | 275 | 282 | 70,000 |
| 2000/04/25 | 275 | 284 | 271 | 282 | 92,000 |
| 2000/04/24 | 273 | 277 | 273 | 275 | 75,000 |
| 2000/04/21 | 285 | 289 | 272 | 273 | 69,000 |
| 2000/04/20 | 290 | 290 | 270 | 275 | 73,000 |
| 2000/04/19 | 290 | 290 | 279 | 285 | 94,000 |
| 2000/04/18 | 291 | 291 | 275 | 275 | 135,000 |
| 2000/04/17 | 277 | 280 | 265 | 270 | 373,000 |
| 2000/04/14 | 310 | 310 | 301 | 302 | 169,000 |
| 2000/04/13 | 315 | 315 | 305 | 310 | 184,000 |
| 2000/04/12 | 310 | 312 | 300 | 310 | 309,000 |
| 2000/04/11 | 312 | 320 | 306 | 315 | 617,000 |
| 2000/04/10 | 295 | 300 | 290 | 292 | 173,000 |
| 2000/04/07 | 292 | 295 | 283 | 285 | 130,000 |
| 2000/04/06 | 290 | 296 | 285 | 285 | 219,000 |
| 2000/04/05 | 296 | 305 | 293 | 299 | 151,000 |
| 2000/04/04 | 310 | 310 | 297 | 301 | 234,000 |
| 2000/04/03 | 309 | 316 | 305 | 310 | 276,000 |
| 2000/03/31 | 317 | 322 | 306 | 322 | 783,000 |
| 2000/03/30 | 300 | 305 | 282 | 282 | 155,000 |
| 2000/03/29 | 300 | 304 | 290 | 298 | 553,000 |
| 2000/03/28 | 278 | 281 | 273 | 275 | 159,000 |
| 2000/03/27 | 285 | 290 | 278 | 278 | 298,000 |
| 2000/03/24 | 295 | 304 | 277 | 285 | 966,000 |
| 2000/03/23 | 240 | 305 | 237 | 298 | 937,000 |
| 2000/03/22 | 240 | 240 | 232 | 235 | 70,000 |
| 2000/03/21 | 235 | 238 | 230 | 237 | 45,000 |
| 2000/03/17 | 240 | 240 | 223 | 225 | 81,000 |
| 2000/03/16 | 223 | 239 | 223 | 239 | 101,000 |
| 2000/03/15 | 243 | 243 | 215 | 220 | 148,000 |
| 2000/03/14 | 228 | 240 | 210 | 220 | 127,000 |
| 2000/03/13 | 221 | 230 | 218 | 218 | 133,000 |
| 2000/03/10 | 247 | 247 | 220 | 220 | 255,000 |
| 2000/03/09 | 227 | 240 | 227 | 239 | 76,000 |
| 2000/03/08 | 230 | 230 | 226 | 227 | 46,000 |
| 2000/03/07 | 218 | 226 | 218 | 225 | 33,000 |
| 2000/03/06 | 215 | 221 | 215 | 221 | 80,000 |
| 2000/03/03 | 215 | 230 | 215 | 230 | 100,000 |
| 2000/03/02 | 240 | 250 | 220 | 220 | 166,000 |
| 2000/03/01 | 246 | 250 | 238 | 238 | 49,000 |
| 2000/02/29 | 244 | 249 | 240 | 241 | 99,000 |
| 2000/02/28 | 244 | 244 | 235 | 240 | 129,000 |
| 2000/02/25 | 196 | 221 | 195 | 219 | 88,000 |
| 2000/02/24 | 198 | 198 | 195 | 195 | 59,000 |
| 2000/02/23 | 201 | 201 | 196 | 196 | 62,000 |
| 2000/02/22 | 200 | 210 | 200 | 201 | 31,000 |
| 2000/02/21 | 220 | 220 | 200 | 205 | 83,000 |
| 2000/02/18 | 211 | 211 | 203 | 203 | 54,000 |
| 2000/02/17 | 220 | 220 | 205 | 211 | 99,000 |
| 2000/02/16 | 220 | 222 | 213 | 215 | 85,000 |
| 2000/02/15 | 235 | 235 | 227 | 227 | 98,000 |
| 2000/02/14 | 233 | 239 | 230 | 235 | 41,000 |
| 2000/02/10 | 232 | 237 | 224 | 229 | 111,000 |
| 2000/02/09 | 240 | 245 | 229 | 237 | 98,000 |
| 2000/02/08 | 243 | 250 | 243 | 245 | 25,000 |
| 2000/02/07 | 250 | 250 | 241 | 243 | 22,000 |
| 2000/02/04 | 246 | 255 | 245 | 245 | 93,000 |
| 2000/02/03 | 255 | 255 | 248 | 250 | 34,000 |
| 2000/02/02 | 248 | 254 | 248 | 254 | 12,000 |
| 2000/02/01 | 251 | 251 | 247 | 247 | 25,000 |
| 2000/01/31 | 249 | 255 | 249 | 249 | 56,000 |
| 2000/01/28 | 265 | 265 | 247 | 251 | 160,000 |
| 2000/01/27 | 257 | 268 | 254 | 268 | 41,000 |
| 2000/01/26 | 260 | 260 | 256 | 257 | 40,000 |
| 2000/01/25 | 270 | 270 | 261 | 262 | 72,000 |
| 2000/01/24 | 264 | 273 | 260 | 261 | 41,000 |
| 2000/01/21 | 270 | 273 | 264 | 264 | 30,000 |
| 2000/01/20 | 273 | 275 | 270 | 274 | 13,000 |
| 2000/01/19 | 274 | 275 | 270 | 275 | 74,000 |
| 2000/01/18 | 276 | 280 | 270 | 275 | 74,000 |
| 2000/01/17 | 250 | 272 | 250 | 261 | 49,000 |
| 2000/01/14 | 256 | 256 | 245 | 249 | 52,000 |
| 2000/01/13 | 240 | 256 | 235 | 251 | 119,000 |
| 2000/01/12 | 246 | 246 | 241 | 243 | 26,000 |
| 2000/01/11 | 278 | 278 | 251 | 251 | 69,000 |
| 2000/01/07 | 235 | 240 | 231 | 239 | 41,000 |
| 2000/01/06 | 239 | 239 | 231 | 235 | 28,000 |
| 2000/01/05 | 230 | 248 | 230 | 231 | 72,000 |
| 2000/01/04 | 235 | 235 | 221 | 223 | 10,000 |