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 |
|---|---|---|---|---|---|
| 2005/12/30 | 624 | 624 | 618 | 619 | 83,000 |
| 2005/12/29 | 623 | 628 | 618 | 623 | 333,000 |
| 2005/12/28 | 615 | 622 | 612 | 618 | 392,000 |
| 2005/12/27 | 622 | 622 | 615 | 617 | 266,000 |
| 2005/12/26 | 622 | 624 | 618 | 622 | 400,000 |
| 2005/12/22 | 611 | 619 | 607 | 611 | 866,000 |
| 2005/12/21 | 632 | 632 | 620 | 626 | 309,000 |
| 2005/12/20 | 619 | 633 | 612 | 629 | 432,000 |
| 2005/12/19 | 623 | 623 | 617 | 621 | 192,000 |
| 2005/12/16 | 623 | 624 | 614 | 619 | 860,000 |
| 2005/12/15 | 625 | 625 | 607 | 612 | 804,000 |
| 2005/12/14 | 641 | 644 | 628 | 629 | 345,000 |
| 2005/12/13 | 630 | 643 | 626 | 640 | 901,000 |
| 2005/12/12 | 634 | 640 | 626 | 629 | 842,000 |
| 2005/12/09 | 627 | 635 | 622 | 629 | 533,000 |
| 2005/12/08 | 639 | 640 | 621 | 628 | 553,000 |
| 2005/12/07 | 646 | 655 | 640 | 641 | 297,000 |
| 2005/12/06 | 662 | 663 | 630 | 637 | 808,000 |
| 2005/12/05 | 669 | 669 | 661 | 667 | 220,000 |
| 2005/12/02 | 660 | 662 | 651 | 659 | 237,000 |
| 2005/12/01 | 651 | 659 | 643 | 656 | 420,000 |
| 2005/11/30 | 642 | 658 | 642 | 655 | 317,000 |
| 2005/11/29 | 650 | 651 | 636 | 647 | 266,000 |
| 2005/11/28 | 637 | 645 | 622 | 641 | 255,000 |
| 2005/11/25 | 621 | 648 | 618 | 635 | 236,000 |
| 2005/11/24 | 645 | 645 | 624 | 629 | 340,000 |
| 2005/11/22 | 650 | 653 | 636 | 639 | 365,000 |
| 2005/11/21 | 675 | 680 | 651 | 653 | 437,000 |
| 2005/11/18 | 650 | 675 | 646 | 669 | 668,000 |
| 2005/11/17 | 642 | 648 | 634 | 644 | 323,000 |
| 2005/11/16 | 624 | 635 | 624 | 632 | 114,000 |
| 2005/11/15 | 623 | 640 | 616 | 624 | 385,000 |
| 2005/11/14 | 636 | 638 | 621 | 621 | 320,000 |
| 2005/11/11 | 635 | 655 | 632 | 635 | 351,000 |
| 2005/11/10 | 636 | 645 | 632 | 645 | 206,000 |
| 2005/11/09 | 640 | 656 | 638 | 644 | 283,000 |
| 2005/11/08 | 656 | 657 | 645 | 653 | 257,000 |
| 2005/11/07 | 660 | 662 | 648 | 657 | 325,000 |
| 2005/11/04 | 654 | 670 | 652 | 660 | 868,000 |
| 2005/11/02 | 605 | 645 | 605 | 642 | 1,188,000 |
| 2005/11/01 | 600 | 606 | 600 | 604 | 174,000 |
| 2005/10/31 | 593 | 609 | 592 | 605 | 419,000 |
| 2005/10/28 | 596 | 599 | 586 | 586 | 338,000 |
| 2005/10/27 | 595 | 597 | 592 | 597 | 292,000 |
| 2005/10/26 | 573 | 589 | 573 | 588 | 347,000 |
| 2005/10/25 | 572 | 576 | 568 | 573 | 153,000 |
| 2005/10/24 | 568 | 570 | 563 | 563 | 213,000 |
| 2005/10/21 | 576 | 576 | 565 | 568 | 178,000 |
| 2005/10/20 | 578 | 582 | 574 | 576 | 224,000 |
| 2005/10/19 | 577 | 583 | 575 | 577 | 480,000 |
| 2005/10/18 | 575 | 577 | 568 | 572 | 353,000 |
| 2005/10/17 | 563 | 571 | 563 | 566 | 504,000 |
| 2005/10/14 | 570 | 573 | 565 | 568 | 283,000 |
| 2005/10/13 | 587 | 590 | 573 | 580 | 265,000 |
| 2005/10/12 | 589 | 594 | 586 | 588 | 349,000 |
| 2005/10/11 | 590 | 593 | 582 | 586 | 393,000 |
| 2005/10/07 | 584 | 587 | 581 | 581 | 379,000 |
| 2005/10/06 | 588 | 590 | 579 | 584 | 463,000 |
| 2005/10/05 | 594 | 595 | 588 | 594 | 347,000 |
| 2005/10/04 | 594 | 595 | 585 | 590 | 298,000 |
| 2005/10/03 | 588 | 595 | 585 | 590 | 322,000 |
| 2005/09/30 | 604 | 605 | 583 | 587 | 426,000 |
| 2005/09/29 | 596 | 603 | 592 | 603 | 448,000 |
| 2005/09/28 | 588 | 601 | 587 | 597 | 527,000 |
| 2005/09/27 | 599 | 601 | 590 | 591 | 322,000 |
| 2005/09/26 | 610 | 612 | 602 | 604 | 268,000 |
| 2005/09/22 | 598 | 604 | 598 | 600 | 241,000 |
| 2005/09/21 | 598 | 607 | 597 | 607 | 223,000 |
| 2005/09/20 | 598 | 606 | 592 | 600 | 380,000 |
| 2005/09/16 | 590 | 596 | 590 | 594 | 254,000 |
| 2005/09/15 | 570 | 590 | 568 | 590 | 414,000 |
| 2005/09/14 | 573 | 574 | 565 | 570 | 186,000 |
| 2005/09/13 | 575 | 577 | 573 | 574 | 185,000 |
| 2005/09/12 | 578 | 579 | 570 | 573 | 300,000 |
| 2005/09/09 | 560 | 565 | 557 | 565 | 262,000 |
| 2005/09/08 | 558 | 561 | 553 | 559 | 187,000 |
| 2005/09/07 | 560 | 560 | 553 | 554 | 91,000 |
| 2005/09/06 | 561 | 561 | 557 | 559 | 87,000 |
| 2005/09/05 | 561 | 562 | 559 | 561 | 156,000 |
| 2005/09/02 | 566 | 567 | 563 | 565 | 114,000 |
| 2005/09/01 | 567 | 570 | 565 | 565 | 128,000 |
| 2005/08/31 | 572 | 574 | 568 | 569 | 159,000 |
| 2005/08/30 | 567 | 570 | 559 | 568 | 117,000 |
| 2005/08/29 | 570 | 573 | 566 | 566 | 267,000 |
| 2005/08/26 | 564 | 569 | 561 | 568 | 285,000 |
| 2005/08/25 | 560 | 564 | 560 | 564 | 378,000 |
| 2005/08/24 | 548 | 560 | 548 | 560 | 166,000 |
| 2005/08/23 | 557 | 561 | 556 | 558 | 322,000 |
| 2005/08/22 | 545 | 558 | 545 | 557 | 274,000 |
| 2005/08/19 | 545 | 546 | 538 | 544 | 185,000 |
| 2005/08/18 | 542 | 547 | 542 | 547 | 125,000 |
| 2005/08/17 | 548 | 550 | 548 | 550 | 133,000 |
| 2005/08/16 | 548 | 548 | 544 | 547 | 150,000 |
| 2005/08/15 | 549 | 550 | 545 | 549 | 186,000 |
| 2005/08/12 | 553 | 556 | 550 | 551 | 178,000 |
| 2005/08/11 | 547 | 555 | 544 | 553 | 206,000 |
| 2005/08/10 | 540 | 548 | 539 | 546 | 246,000 |
| 2005/08/09 | 529 | 540 | 528 | 539 | 188,000 |
| 2005/08/08 | 510 | 530 | 508 | 530 | 230,000 |
| 2005/08/05 | 542 | 542 | 517 | 519 | 522,000 |
| 2005/08/04 | 564 | 565 | 539 | 541 | 564,000 |
| 2005/08/03 | 559 | 560 | 550 | 555 | 210,000 |
| 2005/08/02 | 568 | 568 | 552 | 556 | 276,000 |
| 2005/08/01 | 549 | 564 | 548 | 564 | 719,000 |
| 2005/07/29 | 535 | 548 | 530 | 547 | 437,000 |
| 2005/07/28 | 538 | 538 | 528 | 532 | 236,000 |
| 2005/07/27 | 535 | 537 | 533 | 537 | 95,000 |
| 2005/07/26 | 535 | 540 | 533 | 533 | 91,000 |
| 2005/07/25 | 534 | 539 | 532 | 538 | 139,000 |
| 2005/07/22 | 539 | 539 | 527 | 532 | 207,000 |
| 2005/07/21 | 538 | 542 | 538 | 540 | 100,000 |
| 2005/07/20 | 536 | 542 | 535 | 542 | 124,000 |
| 2005/07/19 | 538 | 545 | 535 | 541 | 244,000 |
| 2005/07/15 | 528 | 537 | 525 | 536 | 250,000 |
| 2005/07/14 | 531 | 532 | 525 | 527 | 314,000 |
| 2005/07/13 | 528 | 534 | 523 | 532 | 175,000 |
| 2005/07/12 | 538 | 538 | 528 | 528 | 217,000 |
| 2005/07/11 | 532 | 536 | 531 | 534 | 259,000 |
| 2005/07/08 | 544 | 544 | 536 | 537 | 184,000 |
| 2005/07/07 | 534 | 548 | 531 | 543 | 792,000 |
| 2005/07/06 | 523 | 535 | 517 | 534 | 616,000 |
| 2005/07/05 | 521 | 522 | 517 | 519 | 124,000 |
| 2005/07/04 | 519 | 525 | 519 | 523 | 215,000 |
| 2005/07/01 | 515 | 529 | 515 | 520 | 266,000 |
| 2005/06/30 | 526 | 529 | 522 | 524 | 258,000 |
| 2005/06/29 | 523 | 531 | 519 | 525 | 607,000 |
| 2005/06/28 | 516 | 520 | 510 | 519 | 221,000 |
| 2005/06/27 | 515 | 515 | 510 | 515 | 150,000 |
| 2005/06/24 | 518 | 518 | 514 | 518 | 348,000 |
| 2005/06/23 | 512 | 523 | 512 | 520 | 356,000 |
| 2005/06/22 | 511 | 515 | 510 | 515 | 128,000 |
| 2005/06/21 | 513 | 519 | 512 | 514 | 116,000 |
| 2005/06/20 | 518 | 519 | 513 | 518 | 167,000 |
| 2005/06/17 | 513 | 518 | 513 | 518 | 207,000 |
| 2005/06/16 | 510 | 513 | 504 | 511 | 244,000 |
| 2005/06/15 | 513 | 514 | 507 | 511 | 275,000 |
| 2005/06/14 | 512 | 516 | 511 | 513 | 255,000 |
| 2005/06/13 | 519 | 522 | 515 | 518 | 414,000 |
| 2005/06/10 | 512 | 519 | 505 | 518 | 869,000 |
| 2005/06/09 | 501 | 517 | 499 | 510 | 1,577,000 |
| 2005/06/08 | 492 | 496 | 489 | 495 | 225,000 |
| 2005/06/07 | 494 | 494 | 488 | 493 | 226,000 |
| 2005/06/06 | 487 | 495 | 483 | 494 | 540,000 |
| 2005/06/03 | 486 | 487 | 480 | 487 | 204,000 |
| 2005/06/02 | 488 | 488 | 480 | 487 | 182,000 |
| 2005/06/01 | 484 | 488 | 480 | 488 | 253,000 |
| 2005/05/31 | 488 | 489 | 484 | 488 | 408,000 |
| 2005/05/30 | 474 | 487 | 470 | 486 | 623,000 |
| 2005/05/27 | 444 | 473 | 444 | 471 | 769,000 |
| 2005/05/26 | 447 | 447 | 440 | 441 | 95,000 |
| 2005/05/25 | 448 | 448 | 444 | 445 | 144,000 |
| 2005/05/24 | 449 | 450 | 445 | 446 | 283,000 |
| 2005/05/23 | 453 | 453 | 445 | 447 | 274,000 |
| 2005/05/20 | 454 | 457 | 448 | 449 | 181,000 |
| 2005/05/19 | 452 | 457 | 449 | 453 | 279,000 |
| 2005/05/18 | 452 | 454 | 447 | 448 | 239,000 |
| 2005/05/17 | 464 | 474 | 452 | 454 | 179,000 |
| 2005/05/16 | 470 | 473 | 466 | 467 | 110,000 |
| 2005/05/13 | 483 | 483 | 476 | 480 | 121,000 |
| 2005/05/12 | 484 | 487 | 476 | 483 | 438,000 |
| 2005/05/11 | 485 | 487 | 483 | 485 | 132,000 |
| 2005/05/10 | 483 | 488 | 483 | 487 | 163,000 |
| 2005/05/09 | 483 | 489 | 483 | 484 | 114,000 |
| 2005/05/06 | 484 | 485 | 480 | 485 | 87,000 |
| 2005/05/02 | 478 | 480 | 475 | 478 | 99,000 |
| 2005/04/28 | 480 | 480 | 470 | 473 | 159,000 |
| 2005/04/27 | 479 | 480 | 476 | 477 | 101,000 |
| 2005/04/26 | 479 | 488 | 479 | 486 | 223,000 |
| 2005/04/25 | 481 | 481 | 476 | 477 | 56,000 |
| 2005/04/22 | 477 | 480 | 476 | 480 | 137,000 |
| 2005/04/21 | 468 | 473 | 456 | 472 | 195,000 |
| 2005/04/20 | 480 | 480 | 470 | 471 | 129,000 |
| 2005/04/19 | 460 | 468 | 458 | 461 | 387,000 |
| 2005/04/18 | 489 | 489 | 461 | 465 | 328,000 |
| 2005/04/15 | 491 | 493 | 486 | 493 | 160,000 |
| 2005/04/14 | 485 | 497 | 485 | 497 | 323,000 |
| 2005/04/13 | 495 | 495 | 486 | 487 | 224,000 |
| 2005/04/12 | 487 | 491 | 485 | 490 | 247,000 |
| 2005/04/11 | 487 | 489 | 480 | 482 | 204,000 |
| 2005/04/08 | 489 | 502 | 487 | 493 | 831,000 |
| 2005/04/07 | 479 | 485 | 477 | 484 | 442,000 |
| 2005/04/06 | 477 | 478 | 474 | 478 | 109,000 |
| 2005/04/05 | 476 | 476 | 470 | 474 | 116,000 |
| 2005/04/04 | 473 | 475 | 471 | 474 | 113,000 |
| 2005/04/01 | 463 | 482 | 463 | 473 | 423,000 |
| 2005/03/31 | 464 | 467 | 460 | 465 | 178,000 |
| 2005/03/30 | 453 | 456 | 447 | 449 | 129,000 |
| 2005/03/29 | 466 | 466 | 455 | 455 | 211,000 |
| 2005/03/28 | 474 | 474 | 465 | 468 | 97,000 |
| 2005/03/25 | 475 | 476 | 471 | 473 | 259,000 |
| 2005/03/24 | 477 | 477 | 473 | 474 | 125,000 |
| 2005/03/23 | 474 | 478 | 472 | 477 | 330,000 |
| 2005/03/22 | 465 | 478 | 462 | 471 | 363,000 |
| 2005/03/18 | 460 | 467 | 460 | 461 | 131,000 |
| 2005/03/17 | 458 | 463 | 457 | 460 | 132,000 |
| 2005/03/16 | 460 | 462 | 458 | 458 | 125,000 |
| 2005/03/15 | 465 | 466 | 458 | 458 | 149,000 |
| 2005/03/14 | 466 | 468 | 460 | 460 | 148,000 |
| 2005/03/11 | 461 | 469 | 461 | 463 | 437,000 |
| 2005/03/10 | 461 | 463 | 457 | 460 | 131,000 |
| 2005/03/09 | 458 | 461 | 458 | 458 | 68,000 |
| 2005/03/08 | 462 | 462 | 457 | 458 | 120,000 |
| 2005/03/07 | 461 | 462 | 458 | 461 | 179,000 |
| 2005/03/04 | 460 | 460 | 456 | 457 | 206,000 |
| 2005/03/03 | 459 | 461 | 454 | 459 | 316,000 |
| 2005/03/02 | 454 | 458 | 454 | 458 | 190,000 |
| 2005/03/01 | 453 | 454 | 452 | 452 | 213,000 |
| 2005/02/28 | 450 | 453 | 450 | 451 | 206,000 |
| 2005/02/25 | 446 | 452 | 446 | 448 | 234,000 |
| 2005/02/24 | 440 | 447 | 440 | 444 | 236,000 |
| 2005/02/23 | 450 | 450 | 442 | 443 | 262,000 |
| 2005/02/22 | 453 | 455 | 451 | 452 | 108,000 |
| 2005/02/21 | 458 | 458 | 455 | 455 | 119,000 |
| 2005/02/18 | 452 | 458 | 451 | 456 | 288,000 |
| 2005/02/17 | 457 | 457 | 454 | 454 | 243,000 |
| 2005/02/16 | 463 | 466 | 459 | 460 | 302,000 |
| 2005/02/15 | 476 | 477 | 466 | 466 | 453,000 |
| 2005/02/14 | 489 | 491 | 476 | 476 | 461,000 |
| 2005/02/10 | 488 | 490 | 486 | 488 | 114,000 |
| 2005/02/09 | 488 | 493 | 488 | 490 | 149,000 |
| 2005/02/08 | 488 | 491 | 486 | 486 | 127,000 |
| 2005/02/07 | 495 | 495 | 490 | 491 | 191,000 |
| 2005/02/04 | 500 | 500 | 490 | 495 | 260,000 |
| 2005/02/03 | 491 | 499 | 489 | 499 | 348,000 |
| 2005/02/02 | 497 | 497 | 490 | 493 | 228,000 |
| 2005/02/01 | 487 | 497 | 484 | 487 | 234,000 |
| 2005/01/31 | 481 | 492 | 475 | 488 | 214,000 |
| 2005/01/28 | 489 | 490 | 478 | 479 | 404,000 |
| 2005/01/27 | 491 | 491 | 487 | 490 | 163,000 |
| 2005/01/26 | 490 | 494 | 488 | 490 | 400,000 |
| 2005/01/25 | 497 | 497 | 490 | 492 | 165,000 |
| 2005/01/24 | 487 | 496 | 487 | 495 | 330,000 |
| 2005/01/21 | 482 | 492 | 480 | 492 | 389,000 |
| 2005/01/20 | 491 | 493 | 484 | 487 | 576,000 |
| 2005/01/19 | 500 | 505 | 499 | 500 | 455,000 |
| 2005/01/18 | 496 | 497 | 494 | 497 | 210,000 |
| 2005/01/17 | 495 | 499 | 494 | 494 | 165,000 |
| 2005/01/14 | 483 | 498 | 483 | 496 | 364,000 |
| 2005/01/13 | 498 | 499 | 491 | 498 | 464,000 |
| 2005/01/12 | 476 | 505 | 475 | 498 | 1,105,000 |
| 2005/01/11 | 469 | 475 | 469 | 475 | 232,000 |
| 2005/01/07 | 476 | 476 | 471 | 473 | 277,000 |
| 2005/01/06 | 470 | 476 | 468 | 475 | 765,000 |
| 2005/01/05 | 478 | 478 | 471 | 473 | 509,000 |
| 2005/01/04 | 465 | 477 | 464 | 477 | 354,000 |