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 |
|---|---|---|---|---|---|
| 2006/12/29 | 586 | 586 | 576 | 576 | 79,000 |
| 2006/12/28 | 593 | 599 | 588 | 588 | 210,000 |
| 2006/12/27 | 574 | 584 | 573 | 582 | 335,000 |
| 2006/12/26 | 556 | 571 | 556 | 570 | 206,000 |
| 2006/12/25 | 573 | 574 | 554 | 556 | 188,000 |
| 2006/12/22 | 556 | 560 | 548 | 554 | 178,000 |
| 2006/12/21 | 556 | 559 | 553 | 554 | 188,000 |
| 2006/12/20 | 555 | 563 | 552 | 555 | 314,000 |
| 2006/12/19 | 566 | 566 | 553 | 554 | 166,000 |
| 2006/12/18 | 570 | 571 | 566 | 569 | 90,000 |
| 2006/12/15 | 566 | 571 | 565 | 569 | 150,000 |
| 2006/12/14 | 555 | 573 | 555 | 566 | 380,000 |
| 2006/12/13 | 565 | 569 | 561 | 565 | 247,000 |
| 2006/12/12 | 574 | 578 | 569 | 572 | 327,000 |
| 2006/12/11 | 572 | 582 | 572 | 573 | 213,000 |
| 2006/12/08 | 579 | 580 | 567 | 567 | 319,000 |
| 2006/12/07 | 553 | 573 | 550 | 573 | 667,000 |
| 2006/12/06 | 543 | 552 | 541 | 551 | 360,000 |
| 2006/12/05 | 535 | 544 | 530 | 542 | 286,000 |
| 2006/12/04 | 534 | 535 | 524 | 535 | 160,000 |
| 2006/12/01 | 535 | 538 | 525 | 533 | 196,000 |
| 2006/11/30 | 528 | 532 | 521 | 529 | 194,000 |
| 2006/11/29 | 499 | 528 | 499 | 528 | 445,000 |
| 2006/11/28 | 500 | 500 | 490 | 497 | 153,000 |
| 2006/11/27 | 499 | 500 | 497 | 500 | 79,000 |
| 2006/11/24 | 503 | 508 | 498 | 498 | 217,000 |
| 2006/11/22 | 501 | 505 | 500 | 501 | 244,000 |
| 2006/11/21 | 502 | 506 | 498 | 498 | 215,000 |
| 2006/11/20 | 510 | 513 | 499 | 500 | 250,000 |
| 2006/11/17 | 518 | 518 | 510 | 510 | 105,000 |
| 2006/11/16 | 512 | 517 | 511 | 511 | 79,000 |
| 2006/11/15 | 515 | 526 | 515 | 516 | 374,000 |
| 2006/11/14 | 492 | 513 | 492 | 512 | 485,000 |
| 2006/11/13 | 494 | 495 | 489 | 490 | 342,000 |
| 2006/11/10 | 501 | 502 | 488 | 490 | 787,000 |
| 2006/11/09 | 501 | 505 | 501 | 501 | 122,000 |
| 2006/11/08 | 505 | 506 | 500 | 500 | 193,000 |
| 2006/11/07 | 505 | 508 | 505 | 505 | 257,000 |
| 2006/11/06 | 509 | 520 | 501 | 503 | 284,000 |
| 2006/11/02 | 484 | 486 | 483 | 486 | 151,000 |
| 2006/11/01 | 482 | 489 | 482 | 484 | 92,000 |
| 2006/10/31 | 482 | 487 | 481 | 481 | 234,000 |
| 2006/10/30 | 500 | 503 | 476 | 477 | 390,000 |
| 2006/10/27 | 499 | 503 | 499 | 500 | 172,000 |
| 2006/10/26 | 501 | 504 | 496 | 496 | 261,000 |
| 2006/10/25 | 502 | 504 | 499 | 501 | 154,000 |
| 2006/10/24 | 497 | 505 | 497 | 501 | 101,000 |
| 2006/10/23 | 505 | 507 | 502 | 505 | 230,000 |
| 2006/10/20 | 500 | 503 | 500 | 501 | 96,000 |
| 2006/10/19 | 493 | 504 | 488 | 499 | 265,000 |
| 2006/10/18 | 484 | 492 | 480 | 492 | 124,000 |
| 2006/10/17 | 482 | 486 | 480 | 484 | 177,000 |
| 2006/10/16 | 478 | 485 | 473 | 485 | 314,000 |
| 2006/10/13 | 487 | 489 | 475 | 483 | 294,000 |
| 2006/10/12 | 488 | 488 | 476 | 482 | 154,000 |
| 2006/10/11 | 500 | 504 | 489 | 489 | 341,000 |
| 2006/10/10 | 490 | 505 | 490 | 495 | 529,000 |
| 2006/10/06 | 495 | 496 | 485 | 486 | 399,000 |
| 2006/10/05 | 489 | 503 | 489 | 495 | 183,000 |
| 2006/10/04 | 495 | 501 | 485 | 486 | 640,000 |
| 2006/10/03 | 500 | 502 | 498 | 498 | 318,000 |
| 2006/10/02 | 511 | 512 | 505 | 506 | 200,000 |
| 2006/09/29 | 506 | 516 | 492 | 514 | 520,000 |
| 2006/09/28 | 491 | 505 | 491 | 505 | 384,000 |
| 2006/09/27 | 477 | 491 | 472 | 490 | 393,000 |
| 2006/09/26 | 463 | 471 | 463 | 467 | 122,000 |
| 2006/09/25 | 469 | 471 | 459 | 466 | 502,000 |
| 2006/09/22 | 460 | 466 | 460 | 460 | 112,000 |
| 2006/09/21 | 462 | 472 | 461 | 468 | 303,000 |
| 2006/09/20 | 464 | 466 | 459 | 461 | 124,000 |
| 2006/09/19 | 460 | 477 | 460 | 467 | 214,000 |
| 2006/09/15 | 452 | 455 | 445 | 450 | 135,000 |
| 2006/09/14 | 450 | 458 | 450 | 452 | 106,000 |
| 2006/09/13 | 458 | 462 | 448 | 448 | 195,000 |
| 2006/09/12 | 464 | 469 | 458 | 458 | 79,000 |
| 2006/09/11 | 466 | 472 | 465 | 465 | 99,000 |
| 2006/09/08 | 466 | 479 | 465 | 471 | 128,000 |
| 2006/09/07 | 478 | 480 | 471 | 471 | 153,000 |
| 2006/09/06 | 488 | 490 | 483 | 484 | 75,000 |
| 2006/09/05 | 487 | 493 | 486 | 488 | 40,000 |
| 2006/09/04 | 480 | 493 | 480 | 490 | 128,000 |
| 2006/09/01 | 476 | 481 | 466 | 479 | 71,000 |
| 2006/08/31 | 467 | 481 | 466 | 476 | 92,000 |
| 2006/08/30 | 479 | 479 | 466 | 467 | 136,000 |
| 2006/08/29 | 480 | 480 | 474 | 475 | 47,000 |
| 2006/08/28 | 492 | 492 | 472 | 472 | 107,000 |
| 2006/08/25 | 477 | 484 | 477 | 480 | 107,000 |
| 2006/08/24 | 478 | 480 | 471 | 473 | 184,000 |
| 2006/08/23 | 478 | 484 | 478 | 483 | 117,000 |
| 2006/08/22 | 483 | 487 | 476 | 483 | 84,000 |
| 2006/08/21 | 487 | 494 | 476 | 478 | 219,000 |
| 2006/08/18 | 485 | 487 | 479 | 484 | 166,000 |
| 2006/08/17 | 487 | 494 | 484 | 484 | 359,000 |
| 2006/08/16 | 490 | 490 | 481 | 487 | 173,000 |
| 2006/08/15 | 464 | 487 | 464 | 485 | 357,000 |
| 2006/08/14 | 463 | 463 | 456 | 460 | 138,000 |
| 2006/08/11 | 452 | 465 | 450 | 459 | 147,000 |
| 2006/08/10 | 452 | 454 | 446 | 453 | 177,000 |
| 2006/08/09 | 439 | 454 | 439 | 450 | 248,000 |
| 2006/08/08 | 430 | 441 | 430 | 437 | 153,000 |
| 2006/08/07 | 429 | 435 | 429 | 429 | 192,000 |
| 2006/08/04 | 452 | 452 | 425 | 439 | 323,000 |
| 2006/08/03 | 462 | 463 | 453 | 457 | 159,000 |
| 2006/08/02 | 460 | 462 | 455 | 462 | 112,000 |
| 2006/08/01 | 465 | 471 | 460 | 464 | 280,000 |
| 2006/07/31 | 465 | 475 | 458 | 464 | 447,000 |
| 2006/07/28 | 456 | 458 | 445 | 449 | 456,000 |
| 2006/07/27 | 428 | 468 | 426 | 460 | 1,042,000 |
| 2006/07/26 | 409 | 423 | 407 | 423 | 647,000 |
| 2006/07/25 | 411 | 412 | 397 | 400 | 202,000 |
| 2006/07/24 | 400 | 400 | 387 | 396 | 226,000 |
| 2006/07/21 | 396 | 403 | 394 | 395 | 318,000 |
| 2006/07/20 | 409 | 410 | 397 | 404 | 358,000 |
| 2006/07/19 | 401 | 409 | 393 | 404 | 354,000 |
| 2006/07/18 | 430 | 435 | 398 | 400 | 459,000 |
| 2006/07/14 | 436 | 440 | 431 | 435 | 148,000 |
| 2006/07/13 | 437 | 447 | 429 | 440 | 191,000 |
| 2006/07/12 | 451 | 451 | 425 | 437 | 420,000 |
| 2006/07/11 | 464 | 466 | 446 | 451 | 321,000 |
| 2006/07/10 | 463 | 464 | 454 | 463 | 194,000 |
| 2006/07/07 | 466 | 471 | 463 | 464 | 186,000 |
| 2006/07/06 | 472 | 472 | 462 | 463 | 285,000 |
| 2006/07/05 | 473 | 479 | 463 | 477 | 306,000 |
| 2006/07/04 | 474 | 475 | 470 | 473 | 175,000 |
| 2006/07/03 | 467 | 473 | 466 | 470 | 182,000 |
| 2006/06/30 | 458 | 459 | 455 | 458 | 161,000 |
| 2006/06/29 | 449 | 452 | 442 | 449 | 183,000 |
| 2006/06/28 | 455 | 455 | 440 | 444 | 230,000 |
| 2006/06/27 | 455 | 458 | 450 | 454 | 94,000 |
| 2006/06/26 | 456 | 459 | 453 | 458 | 133,000 |
| 2006/06/23 | 454 | 454 | 442 | 454 | 243,000 |
| 2006/06/22 | 454 | 457 | 444 | 452 | 283,000 |
| 2006/06/21 | 466 | 466 | 440 | 446 | 284,000 |
| 2006/06/20 | 469 | 470 | 451 | 457 | 225,000 |
| 2006/06/19 | 454 | 464 | 454 | 464 | 187,000 |
| 2006/06/16 | 450 | 457 | 447 | 453 | 346,000 |
| 2006/06/15 | 449 | 455 | 443 | 448 | 173,000 |
| 2006/06/14 | 432 | 451 | 432 | 448 | 264,000 |
| 2006/06/13 | 449 | 460 | 442 | 442 | 300,000 |
| 2006/06/12 | 463 | 467 | 448 | 455 | 315,000 |
| 2006/06/09 | 450 | 470 | 436 | 459 | 682,000 |
| 2006/06/08 | 451 | 454 | 435 | 450 | 844,000 |
| 2006/06/07 | 469 | 472 | 456 | 459 | 687,000 |
| 2006/06/06 | 474 | 479 | 469 | 470 | 249,000 |
| 2006/06/05 | 483 | 487 | 468 | 474 | 532,000 |
| 2006/06/02 | 501 | 502 | 460 | 476 | 981,000 |
| 2006/06/01 | 508 | 527 | 501 | 507 | 391,000 |
| 2006/05/31 | 503 | 507 | 498 | 507 | 489,000 |
| 2006/05/30 | 510 | 512 | 506 | 511 | 354,000 |
| 2006/05/29 | 516 | 516 | 503 | 510 | 458,000 |
| 2006/05/26 | 508 | 508 | 501 | 506 | 96,000 |
| 2006/05/25 | 503 | 504 | 495 | 497 | 139,000 |
| 2006/05/24 | 495 | 509 | 495 | 503 | 236,000 |
| 2006/05/23 | 512 | 515 | 492 | 495 | 370,000 |
| 2006/05/22 | 525 | 533 | 522 | 522 | 190,000 |
| 2006/05/19 | 522 | 532 | 520 | 531 | 313,000 |
| 2006/05/18 | 512 | 523 | 506 | 521 | 236,000 |
| 2006/05/17 | 519 | 532 | 512 | 532 | 521,000 |
| 2006/05/16 | 525 | 526 | 516 | 520 | 648,000 |
| 2006/05/15 | 527 | 527 | 515 | 525 | 407,000 |
| 2006/05/12 | 530 | 535 | 525 | 532 | 344,000 |
| 2006/05/11 | 543 | 545 | 535 | 538 | 385,000 |
| 2006/05/10 | 554 | 554 | 541 | 543 | 290,000 |
| 2006/05/09 | 555 | 555 | 547 | 549 | 350,000 |
| 2006/05/08 | 553 | 558 | 550 | 553 | 384,000 |
| 2006/05/02 | 551 | 558 | 550 | 555 | 329,000 |
| 2006/05/01 | 566 | 570 | 551 | 561 | 522,000 |
| 2006/04/28 | 567 | 570 | 561 | 570 | 394,000 |
| 2006/04/27 | 531 | 571 | 527 | 570 | 1,949,000 |
| 2006/04/26 | 600 | 604 | 600 | 601 | 60,000 |
| 2006/04/25 | 588 | 604 | 583 | 598 | 139,000 |
| 2006/04/24 | 603 | 603 | 590 | 595 | 182,000 |
| 2006/04/21 | 610 | 618 | 609 | 614 | 177,000 |
| 2006/04/20 | 618 | 620 | 609 | 611 | 261,000 |
| 2006/04/19 | 615 | 624 | 615 | 617 | 321,000 |
| 2006/04/18 | 607 | 609 | 601 | 609 | 153,000 |
| 2006/04/17 | 609 | 610 | 601 | 603 | 153,000 |
| 2006/04/14 | 613 | 615 | 609 | 611 | 132,000 |
| 2006/04/13 | 615 | 623 | 611 | 614 | 147,000 |
| 2006/04/12 | 625 | 625 | 615 | 615 | 217,000 |
| 2006/04/11 | 627 | 627 | 617 | 624 | 220,000 |
| 2006/04/10 | 623 | 627 | 620 | 623 | 290,000 |
| 2006/04/07 | 617 | 620 | 614 | 620 | 268,000 |
| 2006/04/06 | 615 | 622 | 612 | 617 | 617,000 |
| 2006/04/05 | 617 | 618 | 609 | 609 | 227,000 |
| 2006/04/04 | 612 | 616 | 610 | 615 | 387,000 |
| 2006/04/03 | 608 | 618 | 608 | 612 | 314,000 |
| 2006/03/31 | 609 | 614 | 605 | 605 | 327,000 |
| 2006/03/30 | 599 | 611 | 598 | 603 | 523,000 |
| 2006/03/29 | 591 | 599 | 591 | 596 | 192,000 |
| 2006/03/28 | 592 | 597 | 588 | 596 | 133,000 |
| 2006/03/27 | 593 | 595 | 589 | 592 | 286,000 |
| 2006/03/24 | 593 | 595 | 588 | 592 | 253,000 |
| 2006/03/23 | 592 | 593 | 586 | 588 | 399,000 |
| 2006/03/22 | 586 | 588 | 582 | 585 | 316,000 |
| 2006/03/20 | 575 | 581 | 573 | 578 | 249,000 |
| 2006/03/17 | 572 | 580 | 570 | 577 | 207,000 |
| 2006/03/16 | 582 | 583 | 572 | 572 | 168,000 |
| 2006/03/15 | 580 | 583 | 572 | 576 | 291,000 |
| 2006/03/14 | 578 | 590 | 574 | 587 | 743,000 |
| 2006/03/13 | 565 | 569 | 560 | 568 | 322,000 |
| 2006/03/10 | 545 | 553 | 544 | 546 | 513,000 |
| 2006/03/09 | 544 | 552 | 544 | 548 | 329,000 |
| 2006/03/08 | 556 | 560 | 543 | 544 | 265,000 |
| 2006/03/07 | 570 | 570 | 552 | 557 | 359,000 |
| 2006/03/06 | 565 | 571 | 560 | 566 | 163,000 |
| 2006/03/03 | 577 | 580 | 563 | 564 | 184,000 |
| 2006/03/02 | 590 | 590 | 579 | 579 | 373,000 |
| 2006/03/01 | 593 | 593 | 581 | 581 | 185,000 |
| 2006/02/28 | 599 | 599 | 575 | 590 | 237,000 |
| 2006/02/27 | 605 | 608 | 597 | 599 | 175,000 |
| 2006/02/24 | 606 | 606 | 596 | 597 | 326,000 |
| 2006/02/23 | 610 | 613 | 605 | 612 | 129,000 |
| 2006/02/22 | 583 | 615 | 583 | 603 | 452,000 |
| 2006/02/21 | 549 | 575 | 549 | 570 | 324,000 |
| 2006/02/20 | 559 | 565 | 557 | 560 | 346,000 |
| 2006/02/17 | 595 | 600 | 585 | 590 | 473,000 |
| 2006/02/16 | 595 | 601 | 591 | 596 | 213,000 |
| 2006/02/15 | 606 | 609 | 590 | 596 | 264,000 |
| 2006/02/14 | 596 | 605 | 593 | 602 | 270,000 |
| 2006/02/13 | 620 | 620 | 601 | 604 | 197,000 |
| 2006/02/10 | 632 | 632 | 615 | 623 | 208,000 |
| 2006/02/09 | 644 | 645 | 628 | 632 | 232,000 |
| 2006/02/08 | 650 | 654 | 634 | 641 | 298,000 |
| 2006/02/07 | 650 | 659 | 645 | 658 | 145,000 |
| 2006/02/06 | 658 | 660 | 647 | 660 | 267,000 |
| 2006/02/03 | 653 | 662 | 653 | 662 | 235,000 |
| 2006/02/02 | 664 | 665 | 657 | 659 | 234,000 |
| 2006/02/01 | 650 | 665 | 650 | 663 | 549,000 |
| 2006/01/31 | 657 | 657 | 648 | 653 | 399,000 |
| 2006/01/30 | 650 | 657 | 648 | 657 | 411,000 |
| 2006/01/27 | 638 | 650 | 638 | 643 | 272,000 |
| 2006/01/26 | 631 | 635 | 625 | 633 | 229,000 |
| 2006/01/25 | 624 | 632 | 620 | 622 | 251,000 |
| 2006/01/24 | 604 | 618 | 604 | 616 | 153,000 |
| 2006/01/23 | 610 | 610 | 599 | 603 | 197,000 |
| 2006/01/20 | 629 | 629 | 613 | 622 | 204,000 |
| 2006/01/19 | 610 | 624 | 600 | 621 | 357,000 |
| 2006/01/18 | 614 | 620 | 583 | 610 | 616,000 |
| 2006/01/17 | 629 | 632 | 619 | 624 | 320,000 |
| 2006/01/16 | 636 | 636 | 628 | 631 | 322,000 |
| 2006/01/13 | 632 | 635 | 631 | 632 | 117,000 |
| 2006/01/12 | 636 | 639 | 631 | 634 | 190,000 |
| 2006/01/11 | 635 | 639 | 627 | 633 | 308,000 |
| 2006/01/10 | 653 | 653 | 638 | 638 | 473,000 |
| 2006/01/06 | 637 | 644 | 634 | 644 | 456,000 |
| 2006/01/05 | 625 | 637 | 624 | 635 | 331,000 |
| 2006/01/04 | 626 | 628 | 623 | 623 | 181,000 |