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 |
|---|---|---|---|---|---|
| 2008/12/30 | 154 | 154 | 149 | 151 | 62,000 |
| 2008/12/29 | 153 | 159 | 146 | 152 | 392,000 |
| 2008/12/26 | 145 | 145 | 141 | 145 | 71,000 |
| 2008/12/25 | 147 | 147 | 136 | 140 | 97,000 |
| 2008/12/24 | 139 | 140 | 133 | 135 | 107,000 |
| 2008/12/22 | 129 | 137 | 129 | 137 | 127,000 |
| 2008/12/19 | 135 | 138 | 128 | 129 | 204,000 |
| 2008/12/18 | 140 | 142 | 136 | 136 | 291,000 |
| 2008/12/17 | 149 | 149 | 139 | 143 | 314,000 |
| 2008/12/16 | 151 | 151 | 147 | 148 | 127,000 |
| 2008/12/15 | 145 | 152 | 145 | 151 | 173,000 |
| 2008/12/12 | 151 | 151 | 143 | 144 | 292,000 |
| 2008/12/11 | 146 | 151 | 143 | 151 | 163,000 |
| 2008/12/10 | 137 | 149 | 137 | 148 | 254,000 |
| 2008/12/09 | 149 | 150 | 141 | 142 | 119,000 |
| 2008/12/08 | 139 | 150 | 138 | 147 | 122,000 |
| 2008/12/05 | 146 | 149 | 136 | 141 | 314,000 |
| 2008/12/04 | 153 | 154 | 147 | 149 | 182,000 |
| 2008/12/03 | 158 | 159 | 152 | 156 | 199,000 |
| 2008/12/02 | 161 | 162 | 155 | 157 | 204,000 |
| 2008/12/01 | 174 | 176 | 168 | 169 | 162,000 |
| 2008/11/28 | 176 | 179 | 171 | 179 | 155,000 |
| 2008/11/27 | 180 | 180 | 169 | 171 | 125,000 |
| 2008/11/26 | 177 | 178 | 171 | 173 | 132,000 |
| 2008/11/25 | 180 | 185 | 168 | 176 | 270,000 |
| 2008/11/21 | 153 | 164 | 150 | 163 | 249,000 |
| 2008/11/20 | 172 | 172 | 164 | 164 | 176,000 |
| 2008/11/19 | 175 | 177 | 170 | 172 | 150,000 |
| 2008/11/18 | 175 | 177 | 170 | 170 | 248,000 |
| 2008/11/17 | 172 | 186 | 168 | 180 | 443,000 |
| 2008/11/14 | 188 | 188 | 173 | 176 | 337,000 |
| 2008/11/13 | 173 | 182 | 171 | 178 | 494,000 |
| 2008/11/12 | 181 | 186 | 172 | 173 | 711,000 |
| 2008/11/11 | 183 | 186 | 179 | 181 | 836,000 |
| 2008/11/10 | 193 | 200 | 175 | 178 | 1,522,000 |
| 2008/11/07 | 192 | 205 | 190 | 191 | 1,603,000 |
| 2008/11/06 | 195 | 195 | 190 | 192 | 746,000 |
| 2008/11/05 | 199 | 210 | 194 | 198 | 996,000 |
| 2008/11/04 | 184 | 189 | 181 | 188 | 445,000 |
| 2008/10/31 | 188 | 192 | 174 | 176 | 1,058,000 |
| 2008/10/30 | 168 | 183 | 168 | 183 | 762,000 |
| 2008/10/29 | 170 | 178 | 163 | 168 | 708,000 |
| 2008/10/28 | 151 | 165 | 146 | 163 | 737,000 |
| 2008/10/27 | 163 | 166 | 145 | 146 | 689,000 |
| 2008/10/24 | 166 | 166 | 152 | 158 | 701,000 |
| 2008/10/23 | 170 | 172 | 153 | 167 | 753,000 |
| 2008/10/22 | 179 | 183 | 172 | 174 | 529,000 |
| 2008/10/21 | 185 | 189 | 175 | 179 | 1,139,000 |
| 2008/10/20 | 175 | 186 | 172 | 182 | 1,590,000 |
| 2008/10/17 | 195 | 198 | 166 | 178 | 2,140,000 |
| 2008/10/16 | 210 | 231 | 207 | 215 | 948,000 |
| 2008/10/15 | 244 | 245 | 227 | 239 | 902,000 |
| 2008/10/14 | 247 | 254 | 225 | 254 | 919,000 |
| 2008/10/10 | 199 | 209 | 189 | 202 | 674,000 |
| 2008/10/09 | 213 | 236 | 199 | 222 | 1,686,000 |
| 2008/10/08 | 261 | 261 | 222 | 228 | 628,000 |
| 2008/10/07 | 265 | 279 | 260 | 275 | 502,000 |
| 2008/10/06 | 331 | 331 | 291 | 295 | 603,000 |
| 2008/10/03 | 375 | 377 | 325 | 351 | 707,000 |
| 2008/10/02 | 452 | 452 | 401 | 403 | 247,000 |
| 2008/10/01 | 485 | 485 | 460 | 462 | 193,000 |
| 2008/09/30 | 480 | 483 | 476 | 483 | 150,000 |
| 2008/09/29 | 500 | 520 | 490 | 491 | 146,000 |
| 2008/09/26 | 523 | 524 | 501 | 501 | 161,000 |
| 2008/09/25 | 530 | 530 | 525 | 526 | 158,000 |
| 2008/09/24 | 511 | 542 | 501 | 542 | 344,000 |
| 2008/09/22 | 516 | 529 | 496 | 496 | 296,000 |
| 2008/09/19 | 495 | 526 | 495 | 510 | 447,000 |
| 2008/09/18 | 479 | 504 | 479 | 499 | 269,000 |
| 2008/09/17 | 528 | 549 | 484 | 494 | 395,000 |
| 2008/09/16 | 470 | 507 | 469 | 507 | 248,000 |
| 2008/09/12 | 505 | 505 | 484 | 495 | 123,000 |
| 2008/09/11 | 503 | 507 | 501 | 501 | 103,000 |
| 2008/09/10 | 483 | 509 | 483 | 502 | 163,000 |
| 2008/09/09 | 485 | 495 | 484 | 488 | 123,000 |
| 2008/09/08 | 483 | 501 | 481 | 499 | 123,000 |
| 2008/09/05 | 493 | 495 | 483 | 488 | 158,000 |
| 2008/09/04 | 510 | 510 | 494 | 494 | 116,000 |
| 2008/09/03 | 510 | 510 | 500 | 509 | 220,000 |
| 2008/09/02 | 502 | 513 | 495 | 496 | 211,000 |
| 2008/09/01 | 537 | 537 | 515 | 515 | 124,000 |
| 2008/08/29 | 518 | 540 | 518 | 540 | 474,000 |
| 2008/08/28 | 502 | 508 | 498 | 508 | 131,000 |
| 2008/08/27 | 501 | 501 | 491 | 495 | 60,000 |
| 2008/08/26 | 482 | 499 | 480 | 497 | 104,000 |
| 2008/08/25 | 492 | 503 | 492 | 496 | 115,000 |
| 2008/08/22 | 483 | 483 | 478 | 482 | 123,000 |
| 2008/08/21 | 493 | 498 | 487 | 488 | 118,000 |
| 2008/08/20 | 490 | 493 | 483 | 492 | 191,000 |
| 2008/08/19 | 509 | 512 | 495 | 500 | 212,000 |
| 2008/08/18 | 503 | 512 | 502 | 507 | 118,000 |
| 2008/08/15 | 489 | 502 | 489 | 502 | 167,000 |
| 2008/08/14 | 490 | 498 | 488 | 495 | 350,000 |
| 2008/08/13 | 504 | 505 | 496 | 500 | 385,000 |
| 2008/08/12 | 525 | 526 | 514 | 514 | 126,000 |
| 2008/08/11 | 515 | 530 | 515 | 526 | 157,000 |
| 2008/08/08 | 517 | 518 | 510 | 512 | 493,000 |
| 2008/08/07 | 528 | 528 | 517 | 523 | 201,000 |
| 2008/08/06 | 531 | 532 | 526 | 529 | 271,000 |
| 2008/08/05 | 517 | 529 | 517 | 524 | 227,000 |
| 2008/08/04 | 526 | 529 | 517 | 519 | 285,000 |
| 2008/08/01 | 536 | 537 | 528 | 532 | 268,000 |
| 2008/07/31 | 548 | 548 | 530 | 543 | 262,000 |
| 2008/07/30 | 550 | 558 | 545 | 548 | 115,000 |
| 2008/07/29 | 550 | 551 | 541 | 549 | 159,000 |
| 2008/07/28 | 567 | 567 | 556 | 557 | 96,000 |
| 2008/07/25 | 568 | 568 | 555 | 557 | 199,000 |
| 2008/07/24 | 563 | 566 | 559 | 564 | 257,000 |
| 2008/07/23 | 562 | 566 | 557 | 560 | 360,000 |
| 2008/07/22 | 552 | 564 | 549 | 563 | 197,000 |
| 2008/07/18 | 561 | 562 | 555 | 558 | 119,000 |
| 2008/07/17 | 557 | 562 | 557 | 561 | 104,000 |
| 2008/07/16 | 553 | 557 | 546 | 553 | 262,000 |
| 2008/07/15 | 556 | 558 | 552 | 555 | 155,000 |
| 2008/07/14 | 552 | 568 | 552 | 563 | 212,000 |
| 2008/07/11 | 566 | 568 | 552 | 562 | 325,000 |
| 2008/07/10 | 553 | 569 | 553 | 562 | 313,000 |
| 2008/07/09 | 563 | 566 | 560 | 563 | 226,000 |
| 2008/07/08 | 559 | 563 | 554 | 557 | 268,000 |
| 2008/07/07 | 542 | 564 | 541 | 562 | 165,000 |
| 2008/07/04 | 548 | 556 | 545 | 552 | 220,000 |
| 2008/07/03 | 555 | 559 | 547 | 557 | 249,000 |
| 2008/07/02 | 555 | 568 | 549 | 567 | 584,000 |
| 2008/07/01 | 553 | 561 | 553 | 557 | 772,000 |
| 2008/06/30 | 540 | 554 | 536 | 552 | 800,000 |
| 2008/06/27 | 521 | 530 | 511 | 530 | 378,000 |
| 2008/06/26 | 532 | 535 | 530 | 531 | 237,000 |
| 2008/06/25 | 528 | 532 | 517 | 531 | 381,000 |
| 2008/06/24 | 510 | 524 | 508 | 523 | 271,000 |
| 2008/06/23 | 502 | 515 | 500 | 513 | 297,000 |
| 2008/06/20 | 507 | 511 | 496 | 506 | 246,000 |
| 2008/06/19 | 513 | 517 | 505 | 507 | 342,000 |
| 2008/06/18 | 522 | 531 | 518 | 523 | 176,000 |
| 2008/06/17 | 535 | 535 | 525 | 525 | 170,000 |
| 2008/06/16 | 539 | 539 | 530 | 534 | 327,000 |
| 2008/06/13 | 535 | 535 | 519 | 524 | 451,000 |
| 2008/06/12 | 521 | 521 | 511 | 515 | 322,000 |
| 2008/06/11 | 513 | 521 | 510 | 521 | 239,000 |
| 2008/06/10 | 517 | 520 | 511 | 512 | 213,000 |
| 2008/06/09 | 522 | 522 | 511 | 512 | 329,000 |
| 2008/06/06 | 538 | 539 | 529 | 529 | 253,000 |
| 2008/06/05 | 522 | 529 | 520 | 528 | 377,000 |
| 2008/06/04 | 511 | 522 | 510 | 520 | 258,000 |
| 2008/06/03 | 513 | 513 | 509 | 509 | 272,000 |
| 2008/06/02 | 515 | 516 | 508 | 515 | 372,000 |
| 2008/05/30 | 489 | 505 | 489 | 504 | 310,000 |
| 2008/05/29 | 473 | 487 | 473 | 484 | 312,000 |
| 2008/05/28 | 489 | 490 | 468 | 468 | 621,000 |
| 2008/05/27 | 493 | 496 | 479 | 482 | 596,000 |
| 2008/05/26 | 509 | 509 | 497 | 499 | 298,000 |
| 2008/05/23 | 510 | 524 | 505 | 506 | 337,000 |
| 2008/05/22 | 505 | 511 | 499 | 511 | 270,000 |
| 2008/05/21 | 510 | 513 | 507 | 509 | 268,000 |
| 2008/05/20 | 515 | 521 | 513 | 515 | 246,000 |
| 2008/05/19 | 520 | 522 | 510 | 519 | 225,000 |
| 2008/05/16 | 531 | 536 | 520 | 523 | 412,000 |
| 2008/05/15 | 559 | 559 | 525 | 530 | 922,000 |
| 2008/05/14 | 555 | 561 | 553 | 561 | 268,000 |
| 2008/05/13 | 546 | 550 | 543 | 546 | 171,000 |
| 2008/05/12 | 547 | 552 | 545 | 546 | 159,000 |
| 2008/05/09 | 555 | 555 | 545 | 546 | 131,000 |
| 2008/05/08 | 558 | 559 | 554 | 555 | 150,000 |
| 2008/05/07 | 573 | 574 | 554 | 557 | 216,000 |
| 2008/05/02 | 562 | 566 | 554 | 563 | 112,000 |
| 2008/05/01 | 559 | 562 | 551 | 554 | 142,000 |
| 2008/04/30 | 550 | 563 | 546 | 558 | 406,000 |
| 2008/04/28 | 541 | 550 | 537 | 545 | 425,000 |
| 2008/04/25 | 543 | 543 | 534 | 536 | 359,000 |
| 2008/04/24 | 540 | 540 | 529 | 529 | 242,000 |
| 2008/04/23 | 540 | 541 | 532 | 533 | 84,000 |
| 2008/04/22 | 549 | 549 | 536 | 537 | 170,000 |
| 2008/04/21 | 550 | 555 | 546 | 553 | 252,000 |
| 2008/04/18 | 543 | 554 | 532 | 542 | 229,000 |
| 2008/04/17 | 530 | 544 | 528 | 540 | 229,000 |
| 2008/04/16 | 528 | 528 | 519 | 525 | 129,000 |
| 2008/04/15 | 528 | 531 | 516 | 525 | 347,000 |
| 2008/04/14 | 535 | 535 | 525 | 531 | 379,000 |
| 2008/04/11 | 507 | 528 | 507 | 528 | 183,000 |
| 2008/04/10 | 512 | 517 | 499 | 504 | 355,000 |
| 2008/04/09 | 518 | 521 | 500 | 508 | 329,000 |
| 2008/04/08 | 526 | 527 | 513 | 517 | 275,000 |
| 2008/04/07 | 530 | 530 | 525 | 526 | 142,000 |
| 2008/04/04 | 526 | 530 | 520 | 523 | 277,000 |
| 2008/04/03 | 531 | 531 | 525 | 530 | 244,000 |
| 2008/04/02 | 523 | 531 | 517 | 525 | 195,000 |
| 2008/04/01 | 513 | 522 | 510 | 512 | 224,000 |
| 2008/03/31 | 528 | 528 | 512 | 518 | 250,000 |
| 2008/03/28 | 518 | 524 | 512 | 524 | 164,000 |
| 2008/03/27 | 522 | 527 | 503 | 508 | 420,000 |
| 2008/03/26 | 526 | 533 | 522 | 525 | 307,000 |
| 2008/03/25 | 510 | 525 | 506 | 521 | 378,000 |
| 2008/03/24 | 508 | 508 | 501 | 504 | 229,000 |
| 2008/03/21 | 486 | 510 | 486 | 510 | 272,000 |
| 2008/03/19 | 494 | 504 | 486 | 501 | 275,000 |
| 2008/03/18 | 485 | 490 | 466 | 474 | 472,000 |
| 2008/03/17 | 482 | 486 | 467 | 480 | 527,000 |
| 2008/03/14 | 515 | 517 | 494 | 497 | 606,000 |
| 2008/03/13 | 549 | 551 | 527 | 535 | 582,000 |
| 2008/03/12 | 562 | 571 | 557 | 559 | 211,000 |
| 2008/03/11 | 525 | 549 | 524 | 548 | 232,000 |
| 2008/03/10 | 542 | 551 | 525 | 534 | 312,000 |
| 2008/03/07 | 545 | 557 | 545 | 552 | 264,000 |
| 2008/03/06 | 555 | 569 | 555 | 563 | 232,000 |
| 2008/03/05 | 555 | 556 | 551 | 551 | 171,000 |
| 2008/03/04 | 570 | 579 | 558 | 562 | 374,000 |
| 2008/03/03 | 581 | 581 | 567 | 570 | 498,000 |
| 2008/02/29 | 606 | 607 | 597 | 602 | 166,000 |
| 2008/02/28 | 615 | 615 | 607 | 611 | 145,000 |
| 2008/02/27 | 620 | 625 | 608 | 614 | 313,000 |
| 2008/02/26 | 626 | 631 | 609 | 611 | 191,000 |
| 2008/02/25 | 630 | 633 | 615 | 621 | 241,000 |
| 2008/02/22 | 607 | 613 | 602 | 610 | 132,000 |
| 2008/02/21 | 613 | 622 | 603 | 615 | 277,000 |
| 2008/02/20 | 632 | 635 | 607 | 609 | 349,000 |
| 2008/02/19 | 636 | 640 | 622 | 632 | 228,000 |
| 2008/02/18 | 630 | 645 | 629 | 634 | 334,000 |
| 2008/02/15 | 615 | 629 | 604 | 627 | 341,000 |
| 2008/02/14 | 606 | 617 | 603 | 613 | 341,000 |
| 2008/02/13 | 600 | 619 | 594 | 596 | 278,000 |
| 2008/02/12 | 602 | 605 | 596 | 597 | 271,000 |
| 2008/02/08 | 601 | 613 | 594 | 601 | 384,000 |
| 2008/02/07 | 608 | 616 | 596 | 611 | 278,000 |
| 2008/02/06 | 621 | 621 | 608 | 608 | 511,000 |
| 2008/02/05 | 663 | 663 | 635 | 638 | 633,000 |
| 2008/02/04 | 660 | 679 | 657 | 666 | 290,000 |
| 2008/02/01 | 651 | 665 | 635 | 653 | 291,000 |
| 2008/01/31 | 602 | 653 | 602 | 648 | 425,000 |
| 2008/01/30 | 616 | 625 | 604 | 609 | 284,000 |
| 2008/01/29 | 626 | 626 | 599 | 621 | 266,000 |
| 2008/01/28 | 629 | 636 | 601 | 605 | 278,000 |
| 2008/01/25 | 623 | 637 | 618 | 637 | 260,000 |
| 2008/01/24 | 580 | 609 | 578 | 599 | 342,000 |
| 2008/01/23 | 573 | 595 | 561 | 575 | 462,000 |
| 2008/01/22 | 568 | 582 | 560 | 563 | 390,000 |
| 2008/01/21 | 612 | 615 | 583 | 587 | 424,000 |
| 2008/01/18 | 565 | 617 | 565 | 611 | 571,000 |
| 2008/01/17 | 585 | 598 | 576 | 594 | 692,000 |
| 2008/01/16 | 598 | 608 | 581 | 584 | 551,000 |
| 2008/01/15 | 641 | 646 | 621 | 624 | 506,000 |
| 2008/01/11 | 670 | 670 | 647 | 650 | 238,000 |
| 2008/01/10 | 681 | 693 | 666 | 670 | 407,000 |
| 2008/01/09 | 653 | 681 | 653 | 679 | 298,000 |
| 2008/01/08 | 677 | 677 | 668 | 673 | 264,000 |
| 2008/01/07 | 685 | 691 | 680 | 685 | 325,000 |
| 2008/01/04 | 703 | 705 | 685 | 693 | 294,000 |