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 |
|---|---|---|---|---|---|
| 2002/12/30 | 244 | 244 | 225 | 225 | 80,000 |
| 2002/12/27 | 222 | 229 | 222 | 229 | 58,000 |
| 2002/12/26 | 213 | 227 | 213 | 227 | 53,000 |
| 2002/12/25 | 214 | 216 | 211 | 216 | 69,000 |
| 2002/12/24 | 210 | 215 | 208 | 212 | 84,000 |
| 2002/12/20 | 213 | 213 | 206 | 210 | 261,000 |
| 2002/12/19 | 208 | 208 | 200 | 208 | 210,000 |
| 2002/12/18 | 225 | 225 | 213 | 213 | 62,000 |
| 2002/12/17 | 223 | 226 | 219 | 220 | 46,000 |
| 2002/12/16 | 220 | 225 | 220 | 223 | 78,000 |
| 2002/12/13 | 241 | 241 | 229 | 230 | 146,000 |
| 2002/12/12 | 237 | 238 | 230 | 231 | 48,000 |
| 2002/12/11 | 234 | 238 | 232 | 238 | 45,000 |
| 2002/12/10 | 233 | 234 | 230 | 234 | 66,000 |
| 2002/12/09 | 232 | 237 | 232 | 237 | 23,000 |
| 2002/12/06 | 234 | 237 | 231 | 232 | 44,000 |
| 2002/12/05 | 240 | 242 | 234 | 239 | 73,000 |
| 2002/12/04 | 249 | 249 | 239 | 240 | 41,000 |
| 2002/12/03 | 250 | 253 | 250 | 253 | 90,000 |
| 2002/12/02 | 257 | 257 | 250 | 250 | 53,000 |
| 2002/11/29 | 252 | 257 | 252 | 254 | 32,000 |
| 2002/11/28 | 259 | 259 | 252 | 257 | 58,000 |
| 2002/11/27 | 245 | 255 | 245 | 249 | 41,000 |
| 2002/11/26 | 257 | 259 | 241 | 245 | 41,000 |
| 2002/11/25 | 250 | 252 | 245 | 250 | 67,000 |
| 2002/11/22 | 249 | 249 | 239 | 240 | 75,000 |
| 2002/11/21 | 233 | 234 | 232 | 234 | 21,000 |
| 2002/11/20 | 222 | 238 | 220 | 238 | 54,000 |
| 2002/11/19 | 242 | 242 | 227 | 230 | 55,000 |
| 2002/11/18 | 251 | 255 | 244 | 247 | 46,000 |
| 2002/11/15 | 252 | 254 | 251 | 253 | 75,000 |
| 2002/11/14 | 252 | 257 | 251 | 251 | 87,000 |
| 2002/11/13 | 254 | 254 | 252 | 252 | 19,000 |
| 2002/11/12 | 258 | 258 | 251 | 252 | 46,000 |
| 2002/11/11 | 265 | 265 | 254 | 258 | 37,000 |
| 2002/11/08 | 265 | 274 | 261 | 271 | 27,000 |
| 2002/11/07 | 272 | 275 | 265 | 270 | 83,000 |
| 2002/11/06 | 275 | 280 | 272 | 272 | 35,000 |
| 2002/11/05 | 274 | 275 | 270 | 275 | 26,000 |
| 2002/11/01 | 273 | 273 | 265 | 269 | 11,000 |
| 2002/10/31 | 268 | 272 | 265 | 267 | 27,000 |
| 2002/10/30 | 271 | 273 | 269 | 271 | 24,000 |
| 2002/10/29 | 265 | 271 | 265 | 271 | 16,000 |
| 2002/10/28 | 280 | 280 | 265 | 270 | 52,000 |
| 2002/10/25 | 268 | 278 | 266 | 278 | 58,000 |
| 2002/10/24 | 265 | 269 | 265 | 267 | 27,000 |
| 2002/10/23 | 245 | 270 | 245 | 270 | 42,000 |
| 2002/10/22 | 268 | 273 | 258 | 260 | 48,000 |
| 2002/10/21 | 263 | 278 | 263 | 278 | 40,000 |
| 2002/10/18 | 262 | 268 | 262 | 263 | 26,000 |
| 2002/10/17 | 268 | 268 | 261 | 261 | 21,000 |
| 2002/10/16 | 274 | 274 | 265 | 267 | 50,000 |
| 2002/10/15 | 245 | 254 | 245 | 254 | 41,000 |
| 2002/10/11 | 251 | 256 | 235 | 235 | 45,000 |
| 2002/10/10 | 249 | 249 | 242 | 245 | 33,000 |
| 2002/10/09 | 255 | 256 | 249 | 249 | 35,000 |
| 2002/10/08 | 262 | 262 | 258 | 258 | 28,000 |
| 2002/10/07 | 264 | 274 | 262 | 262 | 34,000 |
| 2002/10/04 | 270 | 275 | 265 | 274 | 32,000 |
| 2002/10/03 | 280 | 280 | 272 | 277 | 42,000 |
| 2002/10/02 | 283 | 285 | 280 | 280 | 24,000 |
| 2002/10/01 | 283 | 288 | 283 | 288 | 56,000 |
| 2002/09/30 | 291 | 291 | 288 | 288 | 35,000 |
| 2002/09/27 | 293 | 295 | 292 | 295 | 74,000 |
| 2002/09/26 | 295 | 295 | 289 | 289 | 97,000 |
| 2002/09/25 | 288 | 290 | 287 | 289 | 45,000 |
| 2002/09/24 | 297 | 297 | 288 | 295 | 140,000 |
| 2002/09/20 | 288 | 288 | 282 | 287 | 52,000 |
| 2002/09/19 | 290 | 295 | 286 | 289 | 188,000 |
| 2002/09/18 | 282 | 285 | 279 | 285 | 85,000 |
| 2002/09/17 | 276 | 283 | 276 | 282 | 97,000 |
| 2002/09/13 | 258 | 273 | 258 | 271 | 175,000 |
| 2002/09/12 | 278 | 278 | 274 | 275 | 32,000 |
| 2002/09/11 | 275 | 280 | 269 | 273 | 53,000 |
| 2002/09/10 | 265 | 275 | 265 | 275 | 42,000 |
| 2002/09/09 | 263 | 270 | 261 | 270 | 23,000 |
| 2002/09/06 | 255 | 263 | 255 | 263 | 50,000 |
| 2002/09/05 | 271 | 271 | 265 | 265 | 51,000 |
| 2002/09/04 | 267 | 274 | 265 | 268 | 62,000 |
| 2002/09/03 | 277 | 277 | 275 | 275 | 56,000 |
| 2002/09/02 | 281 | 282 | 271 | 282 | 71,000 |
| 2002/08/30 | 274 | 279 | 273 | 279 | 38,000 |
| 2002/08/29 | 276 | 279 | 273 | 274 | 74,000 |
| 2002/08/28 | 282 | 283 | 279 | 283 | 56,000 |
| 2002/08/27 | 280 | 281 | 276 | 281 | 44,000 |
| 2002/08/26 | 284 | 285 | 279 | 285 | 43,000 |
| 2002/08/23 | 283 | 285 | 270 | 272 | 63,000 |
| 2002/08/22 | 280 | 285 | 278 | 285 | 54,000 |
| 2002/08/21 | 278 | 280 | 273 | 279 | 68,000 |
| 2002/08/20 | 273 | 278 | 273 | 275 | 66,000 |
| 2002/08/19 | 279 | 279 | 270 | 273 | 78,000 |
| 2002/08/16 | 274 | 277 | 274 | 277 | 77,000 |
| 2002/08/15 | 270 | 274 | 266 | 274 | 25,000 |
| 2002/08/14 | 262 | 274 | 262 | 274 | 22,000 |
| 2002/08/13 | 275 | 275 | 270 | 270 | 28,000 |
| 2002/08/12 | 275 | 276 | 268 | 272 | 79,000 |
| 2002/08/09 | 272 | 276 | 269 | 276 | 136,000 |
| 2002/08/08 | 269 | 271 | 266 | 269 | 35,000 |
| 2002/08/07 | 264 | 268 | 264 | 267 | 12,000 |
| 2002/08/06 | 264 | 267 | 262 | 264 | 42,000 |
| 2002/08/05 | 269 | 274 | 269 | 272 | 98,000 |
| 2002/08/02 | 266 | 272 | 261 | 268 | 59,000 |
| 2002/08/01 | 267 | 275 | 267 | 270 | 98,000 |
| 2002/07/31 | 262 | 269 | 261 | 266 | 37,000 |
| 2002/07/30 | 258 | 265 | 258 | 260 | 27,000 |
| 2002/07/29 | 266 | 266 | 255 | 255 | 72,000 |
| 2002/07/26 | 261 | 263 | 256 | 256 | 51,000 |
| 2002/07/25 | 265 | 270 | 260 | 261 | 117,000 |
| 2002/07/24 | 248 | 260 | 248 | 260 | 83,000 |
| 2002/07/23 | 254 | 254 | 248 | 249 | 51,000 |
| 2002/07/22 | 245 | 252 | 244 | 251 | 59,000 |
| 2002/07/19 | 253 | 257 | 250 | 250 | 41,000 |
| 2002/07/18 | 257 | 258 | 253 | 253 | 24,000 |
| 2002/07/17 | 252 | 253 | 250 | 251 | 68,000 |
| 2002/07/16 | 257 | 257 | 252 | 252 | 49,000 |
| 2002/07/15 | 258 | 261 | 252 | 252 | 45,000 |
| 2002/07/12 | 260 | 264 | 260 | 260 | 38,000 |
| 2002/07/11 | 264 | 264 | 258 | 260 | 51,000 |
| 2002/07/10 | 263 | 268 | 261 | 268 | 71,000 |
| 2002/07/09 | 265 | 269 | 261 | 269 | 69,000 |
| 2002/07/08 | 273 | 273 | 264 | 265 | 110,000 |
| 2002/07/05 | 264 | 271 | 263 | 266 | 94,000 |
| 2002/07/04 | 263 | 264 | 258 | 261 | 107,000 |
| 2002/07/03 | 261 | 263 | 257 | 263 | 163,000 |
| 2002/07/02 | 255 | 257 | 253 | 257 | 111,000 |
| 2002/07/01 | 265 | 265 | 256 | 256 | 132,000 |
| 2002/06/28 | 260 | 263 | 252 | 255 | 284,000 |
| 2002/06/27 | 262 | 264 | 261 | 263 | 81,000 |
| 2002/06/26 | 270 | 270 | 261 | 261 | 94,000 |
| 2002/06/25 | 266 | 273 | 265 | 272 | 52,000 |
| 2002/06/24 | 262 | 269 | 255 | 266 | 53,000 |
| 2002/06/21 | 269 | 270 | 267 | 267 | 49,000 |
| 2002/06/20 | 270 | 273 | 268 | 269 | 66,000 |
| 2002/06/19 | 289 | 289 | 268 | 272 | 103,000 |
| 2002/06/18 | 274 | 284 | 274 | 283 | 70,000 |
| 2002/06/17 | 280 | 280 | 266 | 269 | 141,000 |
| 2002/06/14 | 301 | 301 | 283 | 289 | 219,000 |
| 2002/06/13 | 304 | 305 | 279 | 296 | 172,000 |
| 2002/06/12 | 305 | 306 | 303 | 303 | 112,000 |
| 2002/06/11 | 310 | 310 | 305 | 307 | 160,000 |
| 2002/06/10 | 318 | 318 | 313 | 313 | 146,000 |
| 2002/06/07 | 308 | 312 | 306 | 311 | 150,000 |
| 2002/06/06 | 318 | 321 | 309 | 309 | 428,000 |
| 2002/06/05 | 309 | 316 | 308 | 309 | 435,000 |
| 2002/06/04 | 309 | 311 | 303 | 306 | 461,000 |
| 2002/06/03 | 304 | 313 | 300 | 307 | 649,000 |
| 2002/05/31 | 295 | 297 | 290 | 290 | 61,000 |
| 2002/05/30 | 294 | 299 | 290 | 297 | 58,000 |
| 2002/05/29 | 298 | 300 | 293 | 298 | 96,000 |
| 2002/05/28 | 302 | 302 | 294 | 296 | 146,000 |
| 2002/05/27 | 305 | 305 | 295 | 297 | 221,000 |
| 2002/05/24 | 289 | 305 | 282 | 298 | 249,000 |
| 2002/05/23 | 290 | 290 | 286 | 289 | 74,000 |
| 2002/05/22 | 281 | 290 | 280 | 285 | 237,000 |
| 2002/05/21 | 273 | 276 | 273 | 276 | 67,000 |
| 2002/05/20 | 276 | 279 | 272 | 273 | 100,000 |
| 2002/05/17 | 277 | 280 | 272 | 273 | 170,000 |
| 2002/05/16 | 268 | 272 | 265 | 272 | 61,000 |
| 2002/05/15 | 271 | 272 | 267 | 269 | 41,000 |
| 2002/05/14 | 272 | 272 | 267 | 271 | 72,000 |
| 2002/05/13 | 272 | 274 | 269 | 270 | 57,000 |
| 2002/05/10 | 269 | 272 | 268 | 270 | 38,000 |
| 2002/05/09 | 270 | 275 | 267 | 267 | 30,000 |
| 2002/05/08 | 270 | 271 | 269 | 269 | 24,000 |
| 2002/05/07 | 278 | 278 | 265 | 267 | 32,000 |
| 2002/05/02 | 276 | 277 | 273 | 273 | 32,000 |
| 2002/05/01 | 282 | 282 | 275 | 275 | 48,000 |
| 2002/04/30 | 282 | 282 | 275 | 277 | 63,000 |
| 2002/04/26 | 284 | 284 | 275 | 278 | 92,000 |
| 2002/04/25 | 288 | 288 | 278 | 278 | 67,000 |
| 2002/04/24 | 280 | 288 | 276 | 276 | 196,000 |
| 2002/04/23 | 274 | 279 | 274 | 279 | 76,000 |
| 2002/04/22 | 267 | 274 | 267 | 270 | 33,000 |
| 2002/04/19 | 270 | 271 | 267 | 267 | 37,000 |
| 2002/04/18 | 270 | 273 | 270 | 273 | 65,000 |
| 2002/04/17 | 275 | 275 | 268 | 271 | 16,000 |
| 2002/04/16 | 259 | 269 | 259 | 269 | 45,000 |
| 2002/04/15 | 270 | 270 | 255 | 266 | 43,000 |
| 2002/04/12 | 271 | 273 | 269 | 272 | 57,000 |
| 2002/04/11 | 280 | 280 | 272 | 272 | 20,000 |
| 2002/04/10 | 272 | 279 | 272 | 277 | 61,000 |
| 2002/04/09 | 278 | 280 | 274 | 274 | 39,000 |
| 2002/04/08 | 278 | 281 | 270 | 273 | 59,000 |
| 2002/04/05 | 270 | 270 | 265 | 268 | 66,000 |
| 2002/04/04 | 255 | 266 | 255 | 261 | 86,000 |
| 2002/04/03 | 255 | 257 | 250 | 255 | 127,000 |
| 2002/04/02 | 262 | 262 | 253 | 255 | 188,000 |
| 2002/04/01 | 264 | 267 | 254 | 257 | 93,000 |
| 2002/03/29 | 271 | 279 | 264 | 279 | 71,000 |
| 2002/03/28 | 273 | 275 | 271 | 271 | 29,000 |
| 2002/03/27 | 279 | 281 | 274 | 275 | 67,000 |
| 2002/03/26 | 280 | 280 | 275 | 276 | 30,000 |
| 2002/03/25 | 292 | 292 | 279 | 285 | 118,000 |
| 2002/03/22 | 282 | 282 | 274 | 282 | 61,000 |
| 2002/03/20 | 284 | 285 | 275 | 278 | 98,000 |
| 2002/03/19 | 278 | 282 | 275 | 282 | 85,000 |
| 2002/03/18 | 281 | 281 | 269 | 271 | 109,000 |
| 2002/03/15 | 274 | 275 | 269 | 271 | 99,000 |
| 2002/03/14 | 286 | 286 | 267 | 273 | 222,000 |
| 2002/03/13 | 291 | 293 | 287 | 287 | 99,000 |
| 2002/03/12 | 294 | 296 | 291 | 291 | 63,000 |
| 2002/03/11 | 299 | 301 | 290 | 294 | 156,000 |
| 2002/03/08 | 291 | 299 | 290 | 292 | 396,000 |
| 2002/03/07 | 289 | 290 | 281 | 284 | 206,000 |
| 2002/03/06 | 275 | 284 | 268 | 270 | 121,000 |
| 2002/03/05 | 278 | 280 | 269 | 275 | 98,000 |
| 2002/03/04 | 280 | 290 | 274 | 280 | 103,000 |
| 2002/03/01 | 278 | 278 | 269 | 276 | 58,000 |
| 2002/02/28 | 260 | 273 | 260 | 273 | 199,000 |
| 2002/02/27 | 250 | 254 | 247 | 254 | 49,000 |
| 2002/02/26 | 249 | 249 | 242 | 245 | 24,000 |
| 2002/02/25 | 255 | 255 | 248 | 248 | 53,000 |
| 2002/02/22 | 251 | 253 | 245 | 251 | 33,000 |
| 2002/02/21 | 247 | 249 | 247 | 249 | 16,000 |
| 2002/02/20 | 240 | 245 | 240 | 240 | 62,000 |
| 2002/02/19 | 246 | 247 | 241 | 242 | 33,000 |
| 2002/02/18 | 247 | 250 | 247 | 250 | 35,000 |
| 2002/02/15 | 245 | 247 | 244 | 247 | 42,000 |
| 2002/02/14 | 244 | 256 | 244 | 250 | 63,000 |
| 2002/02/13 | 235 | 243 | 235 | 243 | 144,000 |
| 2002/02/12 | 237 | 240 | 234 | 235 | 105,000 |
| 2002/02/08 | 228 | 237 | 228 | 237 | 113,000 |
| 2002/02/07 | 239 | 241 | 234 | 235 | 52,000 |
| 2002/02/06 | 240 | 243 | 239 | 239 | 47,000 |
| 2002/02/05 | 238 | 240 | 232 | 233 | 32,000 |
| 2002/02/04 | 237 | 240 | 237 | 240 | 15,000 |
| 2002/02/01 | 237 | 240 | 235 | 237 | 54,000 |
| 2002/01/31 | 238 | 246 | 238 | 240 | 16,000 |
| 2002/01/30 | 241 | 242 | 239 | 242 | 22,000 |
| 2002/01/29 | 254 | 254 | 243 | 244 | 44,000 |
| 2002/01/28 | 248 | 253 | 243 | 253 | 129,000 |
| 2002/01/25 | 246 | 246 | 238 | 238 | 29,000 |
| 2002/01/24 | 236 | 246 | 235 | 246 | 86,000 |
| 2002/01/23 | 230 | 242 | 230 | 239 | 54,000 |
| 2002/01/22 | 241 | 241 | 228 | 230 | 72,000 |
| 2002/01/21 | 237 | 245 | 225 | 240 | 176,000 |
| 2002/01/18 | 220 | 220 | 215 | 220 | 85,000 |
| 2002/01/17 | 216 | 218 | 215 | 216 | 59,000 |
| 2002/01/16 | 225 | 225 | 213 | 220 | 45,000 |
| 2002/01/15 | 227 | 229 | 208 | 220 | 44,000 |
| 2002/01/11 | 231 | 233 | 227 | 228 | 49,000 |
| 2002/01/10 | 236 | 236 | 226 | 226 | 73,000 |
| 2002/01/09 | 239 | 239 | 232 | 233 | 74,000 |
| 2002/01/08 | 252 | 252 | 238 | 240 | 81,000 |
| 2002/01/07 | 251 | 252 | 247 | 249 | 61,000 |
| 2002/01/04 | 250 | 251 | 248 | 251 | 26,000 |