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 |
|---|---|---|---|---|---|
| 2003/12/30 | 421 | 425 | 420 | 420 | 36,000 |
| 2003/12/29 | 421 | 421 | 414 | 417 | 171,000 |
| 2003/12/26 | 410 | 411 | 406 | 411 | 69,000 |
| 2003/12/25 | 410 | 410 | 402 | 409 | 68,000 |
| 2003/12/24 | 408 | 411 | 405 | 410 | 58,000 |
| 2003/12/22 | 406 | 419 | 406 | 414 | 190,000 |
| 2003/12/19 | 402 | 411 | 395 | 409 | 252,000 |
| 2003/12/18 | 396 | 401 | 396 | 401 | 82,000 |
| 2003/12/17 | 406 | 406 | 398 | 400 | 53,000 |
| 2003/12/16 | 408 | 408 | 400 | 402 | 77,000 |
| 2003/12/15 | 410 | 412 | 407 | 407 | 62,000 |
| 2003/12/12 | 408 | 408 | 398 | 405 | 162,000 |
| 2003/12/11 | 404 | 404 | 396 | 399 | 48,000 |
| 2003/12/10 | 399 | 400 | 392 | 399 | 85,000 |
| 2003/12/09 | 409 | 409 | 400 | 404 | 79,000 |
| 2003/12/08 | 412 | 415 | 405 | 405 | 120,000 |
| 2003/12/05 | 413 | 415 | 406 | 406 | 90,000 |
| 2003/12/04 | 408 | 420 | 408 | 413 | 379,000 |
| 2003/12/03 | 400 | 406 | 399 | 405 | 195,000 |
| 2003/12/02 | 406 | 406 | 398 | 398 | 76,000 |
| 2003/12/01 | 390 | 405 | 385 | 401 | 155,000 |
| 2003/11/28 | 399 | 399 | 391 | 391 | 85,000 |
| 2003/11/27 | 403 | 403 | 396 | 399 | 250,000 |
| 2003/11/26 | 389 | 409 | 389 | 402 | 261,000 |
| 2003/11/25 | 386 | 391 | 381 | 384 | 139,000 |
| 2003/11/21 | 375 | 375 | 368 | 371 | 85,000 |
| 2003/11/20 | 360 | 371 | 360 | 370 | 140,000 |
| 2003/11/19 | 358 | 362 | 353 | 359 | 56,000 |
| 2003/11/18 | 354 | 362 | 342 | 358 | 134,000 |
| 2003/11/17 | 374 | 380 | 360 | 364 | 166,000 |
| 2003/11/14 | 389 | 395 | 389 | 389 | 73,000 |
| 2003/11/13 | 391 | 397 | 385 | 388 | 99,000 |
| 2003/11/12 | 400 | 405 | 385 | 387 | 252,000 |
| 2003/11/11 | 405 | 405 | 382 | 392 | 135,000 |
| 2003/11/10 | 409 | 411 | 406 | 406 | 42,000 |
| 2003/11/07 | 413 | 413 | 398 | 407 | 99,000 |
| 2003/11/06 | 417 | 418 | 405 | 405 | 143,000 |
| 2003/11/05 | 405 | 412 | 401 | 412 | 114,000 |
| 2003/11/04 | 406 | 410 | 405 | 407 | 131,000 |
| 2003/10/31 | 396 | 401 | 396 | 398 | 99,000 |
| 2003/10/30 | 399 | 407 | 396 | 406 | 75,000 |
| 2003/10/29 | 410 | 410 | 401 | 401 | 113,000 |
| 2003/10/28 | 403 | 404 | 399 | 401 | 166,000 |
| 2003/10/27 | 390 | 400 | 390 | 393 | 138,000 |
| 2003/10/24 | 391 | 397 | 388 | 390 | 212,000 |
| 2003/10/23 | 405 | 407 | 385 | 388 | 172,000 |
| 2003/10/22 | 418 | 419 | 406 | 411 | 124,000 |
| 2003/10/21 | 419 | 419 | 405 | 414 | 223,000 |
| 2003/10/20 | 391 | 411 | 391 | 409 | 364,000 |
| 2003/10/17 | 396 | 397 | 381 | 393 | 531,000 |
| 2003/10/16 | 398 | 401 | 393 | 399 | 300,000 |
| 2003/10/15 | 403 | 403 | 390 | 398 | 350,000 |
| 2003/10/14 | 413 | 413 | 403 | 404 | 200,000 |
| 2003/10/10 | 405 | 409 | 400 | 409 | 195,000 |
| 2003/10/09 | 405 | 410 | 401 | 408 | 144,000 |
| 2003/10/08 | 416 | 416 | 405 | 406 | 156,000 |
| 2003/10/07 | 423 | 426 | 416 | 421 | 81,000 |
| 2003/10/06 | 426 | 430 | 421 | 423 | 85,000 |
| 2003/10/03 | 417 | 428 | 417 | 423 | 133,000 |
| 2003/10/02 | 426 | 427 | 419 | 427 | 66,000 |
| 2003/10/01 | 419 | 429 | 417 | 424 | 184,000 |
| 2003/09/30 | 406 | 417 | 406 | 417 | 108,000 |
| 2003/09/29 | 414 | 418 | 410 | 411 | 67,000 |
| 2003/09/26 | 400 | 429 | 400 | 418 | 147,000 |
| 2003/09/25 | 420 | 420 | 397 | 406 | 184,000 |
| 2003/09/24 | 433 | 433 | 425 | 425 | 200,000 |
| 2003/09/22 | 438 | 438 | 430 | 433 | 214,000 |
| 2003/09/19 | 443 | 447 | 435 | 436 | 267,000 |
| 2003/09/18 | 444 | 444 | 430 | 438 | 323,000 |
| 2003/09/17 | 445 | 445 | 437 | 442 | 380,000 |
| 2003/09/16 | 450 | 451 | 445 | 450 | 223,000 |
| 2003/09/12 | 445 | 452 | 441 | 448 | 528,000 |
| 2003/09/11 | 438 | 444 | 435 | 443 | 333,000 |
| 2003/09/10 | 436 | 443 | 435 | 441 | 186,000 |
| 2003/09/09 | 438 | 438 | 431 | 434 | 177,000 |
| 2003/09/08 | 446 | 446 | 436 | 438 | 212,000 |
| 2003/09/05 | 430 | 446 | 430 | 445 | 587,000 |
| 2003/09/04 | 433 | 438 | 429 | 434 | 287,000 |
| 2003/09/03 | 429 | 441 | 429 | 438 | 812,000 |
| 2003/09/02 | 448 | 450 | 426 | 429 | 1,170,000 |
| 2003/09/01 | 439 | 449 | 430 | 438 | 427,000 |
| 2003/08/29 | 431 | 449 | 429 | 434 | 712,000 |
| 2003/08/28 | 432 | 434 | 420 | 424 | 151,000 |
| 2003/08/27 | 435 | 439 | 429 | 430 | 139,000 |
| 2003/08/26 | 431 | 440 | 422 | 435 | 410,000 |
| 2003/08/25 | 430 | 434 | 426 | 431 | 296,000 |
| 2003/08/22 | 433 | 433 | 427 | 428 | 215,000 |
| 2003/08/21 | 426 | 437 | 426 | 430 | 467,000 |
| 2003/08/20 | 434 | 434 | 424 | 427 | 290,000 |
| 2003/08/19 | 445 | 445 | 431 | 432 | 405,000 |
| 2003/08/18 | 432 | 445 | 431 | 438 | 695,000 |
| 2003/08/15 | 425 | 427 | 410 | 423 | 307,000 |
| 2003/08/14 | 410 | 420 | 410 | 418 | 249,000 |
| 2003/08/13 | 408 | 423 | 408 | 414 | 252,000 |
| 2003/08/12 | 410 | 413 | 407 | 408 | 250,000 |
| 2003/08/11 | 420 | 420 | 407 | 410 | 231,000 |
| 2003/08/08 | 419 | 435 | 416 | 426 | 274,000 |
| 2003/08/07 | 425 | 427 | 417 | 418 | 314,000 |
| 2003/08/06 | 399 | 424 | 398 | 412 | 214,000 |
| 2003/08/05 | 414 | 419 | 398 | 417 | 167,000 |
| 2003/08/04 | 427 | 427 | 419 | 419 | 85,000 |
| 2003/08/01 | 425 | 430 | 418 | 422 | 268,000 |
| 2003/07/31 | 430 | 430 | 414 | 416 | 180,000 |
| 2003/07/30 | 421 | 431 | 421 | 425 | 309,000 |
| 2003/07/29 | 434 | 435 | 427 | 427 | 349,000 |
| 2003/07/28 | 436 | 437 | 429 | 432 | 785,000 |
| 2003/07/25 | 412 | 430 | 406 | 427 | 1,373,000 |
| 2003/07/24 | 395 | 413 | 394 | 412 | 1,053,000 |
| 2003/07/23 | 386 | 400 | 385 | 391 | 299,000 |
| 2003/07/22 | 381 | 385 | 374 | 377 | 217,000 |
| 2003/07/18 | 368 | 382 | 368 | 380 | 125,000 |
| 2003/07/17 | 389 | 389 | 377 | 378 | 141,000 |
| 2003/07/16 | 387 | 397 | 387 | 392 | 164,000 |
| 2003/07/15 | 405 | 405 | 384 | 387 | 263,000 |
| 2003/07/14 | 391 | 403 | 391 | 400 | 213,000 |
| 2003/07/11 | 396 | 405 | 391 | 395 | 222,000 |
| 2003/07/10 | 393 | 410 | 390 | 398 | 928,000 |
| 2003/07/09 | 377 | 392 | 374 | 391 | 256,000 |
| 2003/07/08 | 395 | 398 | 380 | 380 | 256,000 |
| 2003/07/07 | 375 | 390 | 375 | 390 | 715,000 |
| 2003/07/04 | 365 | 369 | 361 | 365 | 391,000 |
| 2003/07/03 | 402 | 402 | 371 | 371 | 331,000 |
| 2003/07/02 | 400 | 402 | 387 | 393 | 212,000 |
| 2003/07/01 | 395 | 400 | 390 | 399 | 172,000 |
| 2003/06/30 | 407 | 407 | 393 | 396 | 190,000 |
| 2003/06/27 | 398 | 407 | 396 | 405 | 256,000 |
| 2003/06/26 | 390 | 393 | 388 | 393 | 246,000 |
| 2003/06/25 | 391 | 397 | 390 | 395 | 161,000 |
| 2003/06/24 | 405 | 405 | 385 | 386 | 297,000 |
| 2003/06/23 | 407 | 409 | 398 | 405 | 452,000 |
| 2003/06/20 | 400 | 408 | 398 | 400 | 905,000 |
| 2003/06/19 | 376 | 412 | 375 | 403 | 2,126,000 |
| 2003/06/18 | 356 | 375 | 356 | 370 | 642,000 |
| 2003/06/17 | 359 | 359 | 349 | 351 | 194,000 |
| 2003/06/16 | 342 | 349 | 341 | 349 | 98,000 |
| 2003/06/13 | 350 | 350 | 343 | 345 | 164,000 |
| 2003/06/12 | 352 | 354 | 344 | 345 | 188,000 |
| 2003/06/11 | 351 | 356 | 348 | 350 | 108,000 |
| 2003/06/10 | 353 | 356 | 349 | 354 | 50,000 |
| 2003/06/09 | 356 | 357 | 348 | 354 | 141,000 |
| 2003/06/06 | 353 | 358 | 351 | 356 | 270,000 |
| 2003/06/05 | 349 | 350 | 347 | 348 | 112,000 |
| 2003/06/04 | 349 | 354 | 347 | 349 | 228,000 |
| 2003/06/03 | 335 | 355 | 335 | 354 | 377,000 |
| 2003/06/02 | 340 | 340 | 329 | 331 | 418,000 |
| 2003/05/30 | 346 | 347 | 334 | 340 | 238,000 |
| 2003/05/29 | 355 | 357 | 351 | 351 | 120,000 |
| 2003/05/28 | 348 | 353 | 342 | 353 | 250,000 |
| 2003/05/27 | 351 | 351 | 340 | 345 | 300,000 |
| 2003/05/26 | 375 | 375 | 342 | 350 | 705,000 |
| 2003/05/23 | 378 | 383 | 371 | 372 | 274,000 |
| 2003/05/22 | 370 | 379 | 368 | 373 | 154,000 |
| 2003/05/21 | 372 | 372 | 365 | 372 | 238,000 |
| 2003/05/20 | 370 | 379 | 368 | 372 | 145,000 |
| 2003/05/19 | 379 | 380 | 372 | 379 | 96,000 |
| 2003/05/16 | 375 | 380 | 374 | 380 | 186,000 |
| 2003/05/15 | 389 | 389 | 366 | 371 | 212,000 |
| 2003/05/14 | 378 | 390 | 375 | 389 | 248,000 |
| 2003/05/13 | 381 | 381 | 376 | 378 | 203,000 |
| 2003/05/12 | 395 | 395 | 377 | 380 | 324,000 |
| 2003/05/09 | 384 | 393 | 381 | 393 | 361,000 |
| 2003/05/08 | 377 | 390 | 376 | 384 | 517,000 |
| 2003/05/07 | 379 | 380 | 373 | 375 | 312,000 |
| 2003/05/06 | 370 | 380 | 370 | 377 | 260,000 |
| 2003/05/02 | 360 | 367 | 360 | 363 | 86,000 |
| 2003/05/01 | 369 | 371 | 362 | 363 | 162,000 |
| 2003/04/30 | 361 | 373 | 361 | 365 | 396,000 |
| 2003/04/28 | 350 | 362 | 350 | 360 | 166,000 |
| 2003/04/25 | 356 | 356 | 334 | 351 | 476,000 |
| 2003/04/24 | 375 | 375 | 352 | 355 | 436,000 |
| 2003/04/23 | 379 | 388 | 375 | 376 | 450,000 |
| 2003/04/22 | 375 | 390 | 372 | 379 | 560,000 |
| 2003/04/21 | 368 | 375 | 366 | 375 | 261,000 |
| 2003/04/18 | 363 | 375 | 363 | 370 | 546,000 |
| 2003/04/17 | 350 | 365 | 350 | 358 | 613,000 |
| 2003/04/16 | 358 | 358 | 350 | 350 | 168,000 |
| 2003/04/15 | 350 | 363 | 349 | 358 | 811,000 |
| 2003/04/14 | 344 | 344 | 340 | 343 | 330,000 |
| 2003/04/11 | 327 | 345 | 324 | 345 | 514,000 |
| 2003/04/10 | 335 | 336 | 325 | 329 | 177,000 |
| 2003/04/09 | 339 | 343 | 337 | 339 | 270,000 |
| 2003/04/08 | 339 | 340 | 332 | 335 | 237,000 |
| 2003/04/07 | 335 | 345 | 332 | 335 | 519,000 |
| 2003/04/04 | 331 | 332 | 321 | 330 | 295,000 |
| 2003/04/03 | 333 | 340 | 329 | 340 | 752,000 |
| 2003/04/02 | 322 | 330 | 316 | 329 | 1,068,000 |
| 2003/04/01 | 302 | 313 | 302 | 307 | 230,000 |
| 2003/03/31 | 315 | 315 | 299 | 301 | 207,000 |
| 2003/03/28 | 312 | 316 | 310 | 316 | 364,000 |
| 2003/03/27 | 307 | 316 | 304 | 312 | 491,000 |
| 2003/03/26 | 287 | 305 | 285 | 304 | 789,000 |
| 2003/03/25 | 290 | 291 | 285 | 289 | 191,000 |
| 2003/03/24 | 290 | 293 | 285 | 293 | 357,000 |
| 2003/03/20 | 283 | 290 | 280 | 284 | 298,000 |
| 2003/03/19 | 275 | 276 | 271 | 276 | 52,000 |
| 2003/03/18 | 280 | 280 | 271 | 274 | 203,000 |
| 2003/03/17 | 282 | 284 | 268 | 280 | 87,000 |
| 2003/03/14 | 296 | 296 | 283 | 287 | 323,000 |
| 2003/03/13 | 274 | 290 | 274 | 289 | 281,000 |
| 2003/03/12 | 263 | 275 | 263 | 272 | 134,000 |
| 2003/03/11 | 259 | 273 | 259 | 268 | 159,000 |
| 2003/03/10 | 268 | 268 | 260 | 261 | 55,000 |
| 2003/03/07 | 268 | 280 | 266 | 278 | 353,000 |
| 2003/03/06 | 266 | 270 | 262 | 268 | 150,000 |
| 2003/03/05 | 270 | 275 | 267 | 271 | 44,000 |
| 2003/03/04 | 275 | 280 | 272 | 275 | 212,000 |
| 2003/03/03 | 272 | 274 | 265 | 274 | 218,000 |
| 2003/02/28 | 270 | 270 | 264 | 270 | 187,000 |
| 2003/02/27 | 254 | 273 | 251 | 272 | 281,000 |
| 2003/02/26 | 238 | 254 | 238 | 254 | 149,000 |
| 2003/02/25 | 241 | 247 | 241 | 243 | 93,000 |
| 2003/02/24 | 249 | 255 | 246 | 254 | 70,000 |
| 2003/02/21 | 260 | 260 | 252 | 254 | 93,000 |
| 2003/02/20 | 256 | 257 | 253 | 255 | 74,000 |
| 2003/02/19 | 268 | 268 | 258 | 258 | 73,000 |
| 2003/02/18 | 260 | 268 | 257 | 266 | 117,000 |
| 2003/02/17 | 260 | 264 | 257 | 259 | 140,000 |
| 2003/02/14 | 246 | 260 | 238 | 260 | 431,000 |
| 2003/02/13 | 242 | 250 | 238 | 246 | 273,000 |
| 2003/02/12 | 235 | 237 | 233 | 237 | 135,000 |
| 2003/02/10 | 233 | 233 | 220 | 232 | 97,000 |
| 2003/02/07 | 230 | 231 | 229 | 229 | 35,000 |
| 2003/02/06 | 234 | 235 | 228 | 231 | 74,000 |
| 2003/02/05 | 228 | 233 | 225 | 233 | 118,000 |
| 2003/02/04 | 226 | 229 | 225 | 227 | 35,000 |
| 2003/02/03 | 220 | 225 | 218 | 225 | 63,000 |
| 2003/01/31 | 220 | 221 | 214 | 220 | 135,000 |
| 2003/01/30 | 224 | 224 | 221 | 221 | 39,000 |
| 2003/01/29 | 226 | 230 | 224 | 224 | 98,000 |
| 2003/01/28 | 229 | 229 | 225 | 225 | 64,000 |
| 2003/01/27 | 235 | 235 | 228 | 230 | 105,000 |
| 2003/01/24 | 240 | 243 | 234 | 236 | 37,000 |
| 2003/01/23 | 234 | 244 | 234 | 244 | 44,000 |
| 2003/01/22 | 240 | 240 | 232 | 238 | 55,000 |
| 2003/01/21 | 235 | 236 | 230 | 236 | 88,000 |
| 2003/01/20 | 231 | 235 | 230 | 235 | 83,000 |
| 2003/01/17 | 232 | 235 | 229 | 235 | 54,000 |
| 2003/01/16 | 231 | 235 | 230 | 233 | 68,000 |
| 2003/01/15 | 230 | 235 | 228 | 234 | 92,000 |
| 2003/01/14 | 237 | 237 | 231 | 231 | 14,000 |
| 2003/01/10 | 231 | 238 | 231 | 237 | 37,000 |
| 2003/01/09 | 231 | 235 | 231 | 235 | 26,000 |
| 2003/01/08 | 236 | 236 | 235 | 235 | 22,000 |
| 2003/01/07 | 241 | 242 | 230 | 234 | 30,000 |
| 2003/01/06 | 231 | 236 | 231 | 236 | 18,000 |