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 |
---|---|---|---|---|---|
2007/12/28 | 734 | 734 | 713 | 717 | 145,000 |
2007/12/27 | 748 | 748 | 733 | 737 | 163,000 |
2007/12/26 | 735 | 749 | 730 | 748 | 368,000 |
2007/12/25 | 745 | 749 | 722 | 734 | 332,000 |
2007/12/21 | 703 | 725 | 693 | 725 | 372,000 |
2007/12/20 | 722 | 727 | 708 | 710 | 332,000 |
2007/12/19 | 744 | 751 | 732 | 732 | 300,000 |
2007/12/18 | 722 | 758 | 711 | 743 | 553,000 |
2007/12/17 | 756 | 758 | 729 | 732 | 364,000 |
2007/12/14 | 753 | 766 | 753 | 755 | 301,000 |
2007/12/13 | 776 | 777 | 758 | 763 | 384,000 |
2007/12/12 | 744 | 777 | 739 | 775 | 853,000 |
2007/12/11 | 736 | 756 | 735 | 747 | 795,000 |
2007/12/10 | 728 | 735 | 721 | 735 | 374,000 |
2007/12/07 | 729 | 739 | 721 | 723 | 370,000 |
2007/12/06 | 732 | 734 | 720 | 726 | 143,000 |
2007/12/05 | 703 | 733 | 703 | 730 | 371,000 |
2007/12/04 | 729 | 729 | 705 | 713 | 254,000 |
2007/12/03 | 732 | 737 | 713 | 725 | 255,000 |
2007/11/30 | 714 | 724 | 704 | 722 | 604,000 |
2007/11/29 | 711 | 719 | 706 | 713 | 491,000 |
2007/11/28 | 697 | 699 | 680 | 684 | 312,000 |
2007/11/27 | 660 | 701 | 660 | 697 | 483,000 |
2007/11/26 | 696 | 696 | 676 | 687 | 249,000 |
2007/11/22 | 670 | 678 | 659 | 666 | 550,000 |
2007/11/21 | 674 | 682 | 658 | 660 | 473,000 |
2007/11/20 | 673 | 687 | 659 | 684 | 524,000 |
2007/11/19 | 706 | 711 | 671 | 686 | 371,000 |
2007/11/16 | 717 | 718 | 705 | 716 | 289,000 |
2007/11/15 | 745 | 749 | 725 | 732 | 246,000 |
2007/11/14 | 737 | 754 | 735 | 749 | 487,000 |
2007/11/13 | 716 | 730 | 713 | 722 | 378,000 |
2007/11/12 | 716 | 726 | 708 | 716 | 410,000 |
2007/11/09 | 734 | 754 | 725 | 736 | 629,000 |
2007/11/08 | 701 | 729 | 700 | 728 | 695,000 |
2007/11/07 | 708 | 737 | 706 | 721 | 1,517,000 |
2007/11/06 | 650 | 720 | 648 | 702 | 1,276,000 |
2007/11/05 | 672 | 679 | 656 | 657 | 301,000 |
2007/11/02 | 656 | 673 | 653 | 662 | 385,000 |
2007/11/01 | 688 | 700 | 682 | 686 | 279,000 |
2007/10/31 | 698 | 698 | 683 | 690 | 399,000 |
2007/10/30 | 683 | 700 | 682 | 697 | 265,000 |
2007/10/29 | 686 | 698 | 673 | 693 | 337,000 |
2007/10/26 | 677 | 680 | 672 | 676 | 534,000 |
2007/10/25 | 700 | 700 | 672 | 680 | 380,000 |
2007/10/24 | 702 | 708 | 699 | 701 | 303,000 |
2007/10/23 | 700 | 710 | 696 | 706 | 240,000 |
2007/10/22 | 709 | 713 | 698 | 699 | 629,000 |
2007/10/19 | 697 | 719 | 697 | 718 | 130,000 |
2007/10/18 | 697 | 718 | 696 | 718 | 117,000 |
2007/10/17 | 718 | 720 | 701 | 707 | 190,000 |
2007/10/16 | 726 | 728 | 718 | 720 | 225,000 |
2007/10/15 | 711 | 738 | 710 | 736 | 325,000 |
2007/10/12 | 716 | 718 | 695 | 702 | 173,000 |
2007/10/11 | 704 | 720 | 698 | 718 | 339,000 |
2007/10/10 | 703 | 709 | 702 | 705 | 355,000 |
2007/10/09 | 720 | 720 | 699 | 702 | 302,000 |
2007/10/05 | 711 | 715 | 707 | 710 | 269,000 |
2007/10/04 | 706 | 716 | 699 | 711 | 561,000 |
2007/10/03 | 679 | 701 | 678 | 701 | 624,000 |
2007/10/02 | 662 | 671 | 654 | 669 | 434,000 |
2007/10/01 | 646 | 650 | 637 | 644 | 241,000 |
2007/09/28 | 645 | 649 | 641 | 645 | 403,000 |
2007/09/27 | 630 | 638 | 630 | 637 | 152,000 |
2007/09/26 | 623 | 624 | 611 | 623 | 228,000 |
2007/09/25 | 615 | 615 | 598 | 614 | 244,000 |
2007/09/21 | 601 | 601 | 584 | 596 | 310,000 |
2007/09/20 | 606 | 606 | 591 | 599 | 392,000 |
2007/09/19 | 608 | 610 | 598 | 604 | 277,000 |
2007/09/18 | 599 | 600 | 585 | 589 | 348,000 |
2007/09/14 | 593 | 601 | 588 | 598 | 499,000 |
2007/09/13 | 600 | 605 | 596 | 598 | 220,000 |
2007/09/12 | 613 | 619 | 600 | 603 | 182,000 |
2007/09/11 | 595 | 610 | 593 | 603 | 311,000 |
2007/09/10 | 590 | 605 | 590 | 597 | 278,000 |
2007/09/07 | 606 | 612 | 603 | 608 | 162,000 |
2007/09/06 | 590 | 608 | 587 | 604 | 249,000 |
2007/09/05 | 618 | 628 | 594 | 600 | 390,000 |
2007/09/04 | 625 | 626 | 609 | 614 | 312,000 |
2007/09/03 | 621 | 640 | 618 | 625 | 233,000 |
2007/08/31 | 611 | 624 | 603 | 623 | 251,000 |
2007/08/30 | 600 | 603 | 588 | 603 | 291,000 |
2007/08/29 | 594 | 596 | 583 | 594 | 395,000 |
2007/08/28 | 612 | 612 | 600 | 601 | 187,000 |
2007/08/27 | 608 | 621 | 601 | 602 | 199,000 |
2007/08/24 | 608 | 611 | 596 | 599 | 501,000 |
2007/08/23 | 596 | 609 | 596 | 607 | 338,000 |
2007/08/22 | 593 | 600 | 584 | 596 | 223,000 |
2007/08/21 | 584 | 606 | 583 | 593 | 482,000 |
2007/08/20 | 581 | 591 | 572 | 582 | 250,000 |
2007/08/17 | 613 | 613 | 552 | 567 | 714,000 |
2007/08/16 | 631 | 632 | 600 | 618 | 924,000 |
2007/08/15 | 647 | 661 | 638 | 641 | 391,000 |
2007/08/14 | 673 | 673 | 645 | 657 | 490,000 |
2007/08/13 | 675 | 684 | 658 | 663 | 356,000 |
2007/08/10 | 680 | 685 | 657 | 665 | 657,000 |
2007/08/09 | 672 | 713 | 651 | 699 | 1,230,000 |
2007/08/08 | 688 | 690 | 675 | 678 | 364,000 |
2007/08/07 | 695 | 696 | 674 | 677 | 378,000 |
2007/08/06 | 674 | 700 | 673 | 691 | 638,000 |
2007/08/03 | 708 | 716 | 685 | 690 | 741,000 |
2007/08/02 | 733 | 733 | 706 | 713 | 367,000 |
2007/08/01 | 724 | 734 | 715 | 716 | 396,000 |
2007/07/31 | 750 | 752 | 732 | 741 | 404,000 |
2007/07/30 | 733 | 749 | 728 | 747 | 296,000 |
2007/07/27 | 708 | 732 | 706 | 730 | 470,000 |
2007/07/26 | 751 | 753 | 738 | 738 | 548,000 |
2007/07/25 | 757 | 758 | 742 | 754 | 803,000 |
2007/07/24 | 778 | 779 | 761 | 777 | 446,000 |
2007/07/23 | 780 | 780 | 768 | 778 | 290,000 |
2007/07/20 | 767 | 780 | 757 | 780 | 912,000 |
2007/07/19 | 792 | 792 | 752 | 757 | 1,036,000 |
2007/07/18 | 769 | 794 | 762 | 785 | 898,000 |
2007/07/17 | 759 | 781 | 758 | 771 | 446,000 |
2007/07/13 | 758 | 765 | 740 | 751 | 520,000 |
2007/07/12 | 787 | 796 | 748 | 754 | 1,017,000 |
2007/07/11 | 730 | 781 | 727 | 777 | 1,579,000 |
2007/07/10 | 733 | 739 | 732 | 736 | 277,000 |
2007/07/09 | 734 | 737 | 732 | 735 | 410,000 |
2007/07/06 | 728 | 734 | 723 | 729 | 369,000 |
2007/07/05 | 729 | 736 | 726 | 729 | 345,000 |
2007/07/04 | 728 | 734 | 726 | 729 | 226,000 |
2007/07/03 | 731 | 732 | 723 | 727 | 250,000 |
2007/07/02 | 724 | 735 | 724 | 733 | 873,000 |
2007/06/29 | 728 | 728 | 716 | 723 | 513,000 |
2007/06/28 | 716 | 723 | 704 | 722 | 383,000 |
2007/06/27 | 726 | 726 | 709 | 713 | 520,000 |
2007/06/26 | 718 | 729 | 712 | 728 | 424,000 |
2007/06/25 | 726 | 743 | 718 | 728 | 1,249,000 |
2007/06/22 | 698 | 713 | 698 | 713 | 474,000 |
2007/06/21 | 698 | 701 | 688 | 698 | 438,000 |
2007/06/20 | 700 | 715 | 698 | 706 | 984,000 |
2007/06/19 | 680 | 698 | 678 | 697 | 910,000 |
2007/06/18 | 675 | 677 | 672 | 677 | 207,000 |
2007/06/15 | 671 | 674 | 665 | 673 | 287,000 |
2007/06/14 | 667 | 669 | 660 | 666 | 370,000 |
2007/06/13 | 662 | 664 | 651 | 664 | 365,000 |
2007/06/12 | 665 | 665 | 656 | 661 | 297,000 |
2007/06/11 | 659 | 661 | 655 | 659 | 405,000 |
2007/06/08 | 660 | 664 | 648 | 649 | 523,000 |
2007/06/07 | 645 | 663 | 640 | 660 | 620,000 |
2007/06/06 | 640 | 645 | 630 | 644 | 354,000 |
2007/06/05 | 642 | 646 | 631 | 643 | 506,000 |
2007/06/04 | 648 | 657 | 636 | 643 | 438,000 |
2007/06/01 | 656 | 657 | 638 | 649 | 518,000 |
2007/05/31 | 660 | 665 | 651 | 659 | 691,000 |
2007/05/30 | 648 | 662 | 642 | 660 | 975,000 |
2007/05/29 | 631 | 649 | 629 | 645 | 395,000 |
2007/05/28 | 630 | 649 | 629 | 641 | 548,000 |
2007/05/25 | 625 | 630 | 614 | 628 | 233,000 |
2007/05/24 | 624 | 630 | 623 | 628 | 210,000 |
2007/05/23 | 617 | 627 | 611 | 627 | 335,000 |
2007/05/22 | 620 | 621 | 605 | 616 | 380,000 |
2007/05/21 | 610 | 623 | 610 | 620 | 371,000 |
2007/05/18 | 597 | 609 | 596 | 608 | 597,000 |
2007/05/17 | 590 | 596 | 586 | 596 | 279,000 |
2007/05/16 | 585 | 592 | 581 | 591 | 416,000 |
2007/05/15 | 575 | 594 | 574 | 589 | 767,000 |
2007/05/14 | 549 | 555 | 543 | 547 | 182,000 |
2007/05/11 | 547 | 551 | 540 | 546 | 136,000 |
2007/05/10 | 549 | 555 | 545 | 554 | 186,000 |
2007/05/09 | 552 | 562 | 552 | 553 | 192,000 |
2007/05/08 | 571 | 571 | 560 | 562 | 105,000 |
2007/05/07 | 569 | 570 | 561 | 569 | 71,000 |
2007/05/02 | 570 | 575 | 553 | 565 | 242,000 |
2007/05/01 | 587 | 588 | 579 | 580 | 79,000 |
2007/04/27 | 579 | 588 | 579 | 587 | 126,000 |
2007/04/26 | 577 | 582 | 575 | 579 | 131,000 |
2007/04/25 | 578 | 578 | 561 | 571 | 147,000 |
2007/04/24 | 574 | 579 | 569 | 577 | 86,000 |
2007/04/23 | 566 | 574 | 565 | 574 | 195,000 |
2007/04/20 | 567 | 572 | 566 | 571 | 188,000 |
2007/04/19 | 575 | 575 | 563 | 573 | 196,000 |
2007/04/18 | 563 | 581 | 555 | 580 | 481,000 |
2007/04/17 | 574 | 585 | 571 | 583 | 352,000 |
2007/04/16 | 571 | 577 | 571 | 574 | 221,000 |
2007/04/13 | 570 | 570 | 561 | 563 | 217,000 |
2007/04/12 | 557 | 573 | 545 | 573 | 212,000 |
2007/04/11 | 551 | 562 | 550 | 562 | 156,000 |
2007/04/10 | 550 | 557 | 546 | 552 | 241,000 |
2007/04/09 | 548 | 560 | 548 | 560 | 140,000 |
2007/04/06 | 539 | 547 | 539 | 544 | 89,000 |
2007/04/05 | 544 | 544 | 539 | 540 | 174,000 |
2007/04/04 | 540 | 543 | 535 | 542 | 182,000 |
2007/04/03 | 518 | 527 | 518 | 522 | 95,000 |
2007/04/02 | 525 | 531 | 521 | 523 | 156,000 |
2007/03/30 | 537 | 544 | 528 | 538 | 127,000 |
2007/03/29 | 529 | 537 | 523 | 537 | 177,000 |
2007/03/28 | 538 | 540 | 531 | 534 | 224,000 |
2007/03/27 | 535 | 542 | 532 | 537 | 197,000 |
2007/03/26 | 561 | 561 | 547 | 550 | 125,000 |
2007/03/23 | 548 | 552 | 539 | 544 | 201,000 |
2007/03/22 | 530 | 549 | 526 | 539 | 213,000 |
2007/03/20 | 526 | 531 | 523 | 524 | 341,000 |
2007/03/19 | 524 | 531 | 523 | 525 | 216,000 |
2007/03/16 | 529 | 529 | 518 | 521 | 153,000 |
2007/03/15 | 522 | 532 | 522 | 530 | 330,000 |
2007/03/14 | 530 | 531 | 518 | 519 | 311,000 |
2007/03/13 | 546 | 552 | 545 | 550 | 116,000 |
2007/03/12 | 544 | 554 | 544 | 551 | 246,000 |
2007/03/09 | 551 | 553 | 545 | 552 | 216,000 |
2007/03/08 | 547 | 554 | 542 | 552 | 228,000 |
2007/03/07 | 559 | 560 | 543 | 548 | 257,000 |
2007/03/06 | 520 | 551 | 510 | 549 | 265,000 |
2007/03/05 | 544 | 550 | 539 | 540 | 203,000 |
2007/03/02 | 567 | 572 | 554 | 564 | 201,000 |
2007/03/01 | 555 | 574 | 555 | 564 | 316,000 |
2007/02/28 | 541 | 560 | 535 | 554 | 358,000 |
2007/02/27 | 570 | 574 | 565 | 571 | 212,000 |
2007/02/26 | 587 | 587 | 579 | 583 | 92,000 |
2007/02/23 | 586 | 589 | 577 | 587 | 130,000 |
2007/02/22 | 599 | 599 | 576 | 586 | 203,000 |
2007/02/21 | 595 | 598 | 592 | 598 | 234,000 |
2007/02/20 | 591 | 594 | 588 | 594 | 206,000 |
2007/02/19 | 595 | 595 | 580 | 589 | 208,000 |
2007/02/16 | 584 | 590 | 580 | 589 | 193,000 |
2007/02/15 | 585 | 585 | 578 | 583 | 211,000 |
2007/02/14 | 578 | 580 | 571 | 580 | 154,000 |
2007/02/13 | 567 | 577 | 560 | 576 | 222,000 |
2007/02/09 | 554 | 569 | 550 | 569 | 284,000 |
2007/02/08 | 555 | 556 | 548 | 553 | 345,000 |
2007/02/07 | 549 | 559 | 541 | 553 | 384,000 |
2007/02/06 | 545 | 553 | 539 | 540 | 283,000 |
2007/02/05 | 550 | 552 | 538 | 538 | 230,000 |
2007/02/02 | 554 | 554 | 543 | 549 | 226,000 |
2007/02/01 | 552 | 561 | 547 | 554 | 318,000 |
2007/01/31 | 555 | 557 | 551 | 551 | 219,000 |
2007/01/30 | 561 | 566 | 555 | 555 | 187,000 |
2007/01/29 | 565 | 565 | 558 | 561 | 185,000 |
2007/01/26 | 559 | 564 | 553 | 561 | 295,000 |
2007/01/25 | 575 | 576 | 558 | 558 | 316,000 |
2007/01/24 | 573 | 578 | 573 | 574 | 177,000 |
2007/01/23 | 580 | 581 | 571 | 573 | 259,000 |
2007/01/22 | 592 | 592 | 573 | 577 | 398,000 |
2007/01/19 | 594 | 595 | 588 | 591 | 244,000 |
2007/01/18 | 596 | 599 | 591 | 594 | 209,000 |
2007/01/17 | 592 | 600 | 589 | 595 | 418,000 |
2007/01/16 | 582 | 592 | 581 | 592 | 270,000 |
2007/01/15 | 593 | 596 | 583 | 587 | 236,000 |
2007/01/12 | 594 | 598 | 591 | 594 | 159,000 |
2007/01/11 | 581 | 595 | 581 | 587 | 137,000 |
2007/01/10 | 597 | 597 | 578 | 586 | 175,000 |
2007/01/09 | 570 | 595 | 570 | 592 | 304,000 |
2007/01/05 | 567 | 576 | 567 | 574 | 197,000 |
2007/01/04 | 583 | 583 | 546 | 576 | 113,000 |