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 |
|---|---|---|---|---|---|
| 2009/12/30 | 196 | 196 | 192 | 196 | 144,000 |
| 2009/12/29 | 201 | 202 | 196 | 198 | 162,000 |
| 2009/12/28 | 201 | 204 | 199 | 200 | 177,000 |
| 2009/12/25 | 199 | 203 | 199 | 201 | 140,000 |
| 2009/12/24 | 203 | 204 | 199 | 202 | 115,000 |
| 2009/12/22 | 203 | 203 | 199 | 200 | 123,000 |
| 2009/12/21 | 197 | 199 | 197 | 198 | 32,000 |
| 2009/12/18 | 197 | 200 | 196 | 199 | 89,000 |
| 2009/12/17 | 200 | 202 | 198 | 201 | 132,000 |
| 2009/12/16 | 203 | 205 | 199 | 200 | 71,000 |
| 2009/12/15 | 202 | 204 | 201 | 204 | 52,000 |
| 2009/12/14 | 205 | 206 | 203 | 204 | 71,000 |
| 2009/12/11 | 207 | 207 | 201 | 206 | 148,000 |
| 2009/12/10 | 204 | 204 | 195 | 197 | 100,000 |
| 2009/12/09 | 205 | 205 | 199 | 202 | 129,000 |
| 2009/12/08 | 205 | 211 | 204 | 207 | 103,000 |
| 2009/12/07 | 207 | 211 | 205 | 207 | 84,000 |
| 2009/12/04 | 205 | 206 | 199 | 206 | 126,000 |
| 2009/12/03 | 192 | 203 | 191 | 203 | 192,000 |
| 2009/12/02 | 190 | 195 | 186 | 191 | 270,000 |
| 2009/12/01 | 190 | 197 | 190 | 197 | 123,000 |
| 2009/11/30 | 190 | 194 | 188 | 188 | 197,000 |
| 2009/11/27 | 191 | 196 | 185 | 185 | 277,000 |
| 2009/11/26 | 200 | 202 | 198 | 199 | 56,000 |
| 2009/11/25 | 205 | 205 | 201 | 201 | 99,000 |
| 2009/11/24 | 201 | 210 | 199 | 200 | 110,000 |
| 2009/11/20 | 196 | 198 | 195 | 196 | 67,000 |
| 2009/11/19 | 198 | 200 | 193 | 195 | 59,000 |
| 2009/11/18 | 192 | 204 | 192 | 198 | 243,000 |
| 2009/11/17 | 203 | 203 | 193 | 194 | 124,000 |
| 2009/11/16 | 212 | 212 | 197 | 203 | 187,000 |
| 2009/11/13 | 212 | 218 | 211 | 211 | 183,000 |
| 2009/11/12 | 232 | 232 | 225 | 225 | 92,000 |
| 2009/11/11 | 230 | 233 | 228 | 229 | 74,000 |
| 2009/11/10 | 230 | 236 | 229 | 233 | 106,000 |
| 2009/11/09 | 230 | 237 | 230 | 234 | 106,000 |
| 2009/11/06 | 239 | 239 | 232 | 232 | 85,000 |
| 2009/11/05 | 243 | 243 | 235 | 240 | 103,000 |
| 2009/11/04 | 238 | 242 | 236 | 239 | 87,000 |
| 2009/11/02 | 238 | 244 | 237 | 238 | 66,000 |
| 2009/10/30 | 237 | 249 | 233 | 247 | 186,000 |
| 2009/10/29 | 229 | 241 | 229 | 236 | 228,000 |
| 2009/10/28 | 257 | 257 | 244 | 244 | 184,000 |
| 2009/10/27 | 259 | 259 | 250 | 257 | 203,000 |
| 2009/10/26 | 248 | 260 | 248 | 254 | 222,000 |
| 2009/10/23 | 240 | 247 | 240 | 247 | 115,000 |
| 2009/10/22 | 236 | 244 | 236 | 243 | 124,000 |
| 2009/10/21 | 240 | 242 | 235 | 239 | 111,000 |
| 2009/10/20 | 244 | 247 | 235 | 238 | 135,000 |
| 2009/10/19 | 233 | 238 | 232 | 237 | 56,000 |
| 2009/10/16 | 233 | 238 | 231 | 234 | 101,000 |
| 2009/10/15 | 237 | 242 | 223 | 231 | 277,000 |
| 2009/10/14 | 234 | 236 | 231 | 236 | 140,000 |
| 2009/10/13 | 227 | 234 | 223 | 233 | 126,000 |
| 2009/10/09 | 219 | 222 | 216 | 222 | 198,000 |
| 2009/10/08 | 211 | 217 | 208 | 214 | 155,000 |
| 2009/10/07 | 206 | 211 | 203 | 211 | 141,000 |
| 2009/10/06 | 202 | 205 | 200 | 204 | 103,000 |
| 2009/10/05 | 204 | 208 | 197 | 202 | 216,000 |
| 2009/10/02 | 210 | 212 | 205 | 206 | 123,000 |
| 2009/10/01 | 221 | 223 | 212 | 220 | 202,000 |
| 2009/09/30 | 233 | 233 | 221 | 231 | 102,000 |
| 2009/09/29 | 232 | 237 | 230 | 233 | 98,000 |
| 2009/09/28 | 235 | 237 | 224 | 228 | 167,000 |
| 2009/09/25 | 246 | 246 | 240 | 244 | 95,000 |
| 2009/09/24 | 247 | 248 | 242 | 248 | 121,000 |
| 2009/09/18 | 242 | 242 | 238 | 241 | 78,000 |
| 2009/09/17 | 244 | 245 | 240 | 244 | 62,000 |
| 2009/09/16 | 242 | 247 | 239 | 240 | 123,000 |
| 2009/09/15 | 238 | 243 | 234 | 238 | 207,000 |
| 2009/09/14 | 257 | 257 | 242 | 243 | 133,000 |
| 2009/09/11 | 263 | 265 | 258 | 259 | 185,000 |
| 2009/09/10 | 260 | 263 | 258 | 262 | 129,000 |
| 2009/09/09 | 251 | 262 | 251 | 257 | 134,000 |
| 2009/09/08 | 252 | 252 | 249 | 250 | 70,000 |
| 2009/09/07 | 250 | 253 | 247 | 250 | 74,000 |
| 2009/09/04 | 251 | 251 | 247 | 248 | 97,000 |
| 2009/09/03 | 250 | 254 | 250 | 251 | 160,000 |
| 2009/09/02 | 254 | 256 | 251 | 252 | 145,000 |
| 2009/09/01 | 253 | 257 | 253 | 257 | 89,000 |
| 2009/08/31 | 256 | 262 | 252 | 256 | 161,000 |
| 2009/08/28 | 262 | 264 | 257 | 259 | 164,000 |
| 2009/08/27 | 266 | 267 | 256 | 261 | 412,000 |
| 2009/08/26 | 270 | 273 | 265 | 271 | 181,000 |
| 2009/08/25 | 267 | 271 | 259 | 268 | 319,000 |
| 2009/08/24 | 270 | 273 | 269 | 271 | 219,000 |
| 2009/08/21 | 268 | 269 | 261 | 265 | 278,000 |
| 2009/08/20 | 257 | 269 | 253 | 264 | 421,000 |
| 2009/08/19 | 257 | 258 | 254 | 255 | 311,000 |
| 2009/08/18 | 249 | 258 | 248 | 254 | 400,000 |
| 2009/08/17 | 253 | 261 | 250 | 253 | 464,000 |
| 2009/08/14 | 244 | 255 | 241 | 251 | 467,000 |
| 2009/08/13 | 244 | 245 | 237 | 242 | 348,000 |
| 2009/08/12 | 230 | 239 | 230 | 236 | 291,000 |
| 2009/08/11 | 226 | 245 | 226 | 238 | 475,000 |
| 2009/08/10 | 224 | 226 | 223 | 225 | 189,000 |
| 2009/08/07 | 217 | 221 | 216 | 220 | 116,000 |
| 2009/08/06 | 217 | 222 | 214 | 217 | 157,000 |
| 2009/08/05 | 223 | 225 | 216 | 218 | 109,000 |
| 2009/08/04 | 227 | 230 | 224 | 226 | 169,000 |
| 2009/08/03 | 219 | 225 | 217 | 225 | 176,000 |
| 2009/07/31 | 222 | 222 | 219 | 219 | 99,000 |
| 2009/07/30 | 223 | 223 | 218 | 220 | 151,000 |
| 2009/07/29 | 220 | 225 | 219 | 223 | 185,000 |
| 2009/07/28 | 234 | 234 | 210 | 225 | 203,000 |
| 2009/07/27 | 232 | 233 | 229 | 233 | 219,000 |
| 2009/07/24 | 230 | 231 | 228 | 229 | 152,000 |
| 2009/07/23 | 226 | 231 | 225 | 228 | 259,000 |
| 2009/07/22 | 217 | 226 | 217 | 226 | 253,000 |
| 2009/07/21 | 213 | 216 | 213 | 214 | 99,000 |
| 2009/07/17 | 213 | 213 | 209 | 210 | 60,000 |
| 2009/07/16 | 217 | 217 | 210 | 211 | 146,000 |
| 2009/07/15 | 212 | 216 | 205 | 208 | 183,000 |
| 2009/07/14 | 203 | 209 | 203 | 207 | 128,000 |
| 2009/07/13 | 203 | 207 | 197 | 198 | 361,000 |
| 2009/07/10 | 204 | 208 | 203 | 205 | 152,000 |
| 2009/07/09 | 206 | 206 | 201 | 201 | 152,000 |
| 2009/07/08 | 220 | 220 | 208 | 212 | 214,000 |
| 2009/07/07 | 222 | 223 | 217 | 221 | 126,000 |
| 2009/07/06 | 223 | 228 | 221 | 221 | 111,000 |
| 2009/07/03 | 213 | 225 | 213 | 224 | 249,000 |
| 2009/07/02 | 219 | 228 | 219 | 228 | 289,000 |
| 2009/07/01 | 214 | 217 | 210 | 217 | 110,000 |
| 2009/06/30 | 218 | 218 | 214 | 215 | 93,000 |
| 2009/06/29 | 221 | 221 | 208 | 208 | 227,000 |
| 2009/06/26 | 215 | 219 | 212 | 216 | 145,000 |
| 2009/06/25 | 207 | 212 | 204 | 211 | 192,000 |
| 2009/06/24 | 209 | 212 | 199 | 202 | 417,000 |
| 2009/06/23 | 203 | 210 | 203 | 207 | 194,000 |
| 2009/06/22 | 210 | 214 | 200 | 210 | 348,000 |
| 2009/06/19 | 230 | 235 | 218 | 220 | 304,000 |
| 2009/06/18 | 239 | 240 | 225 | 234 | 290,000 |
| 2009/06/17 | 224 | 235 | 221 | 234 | 343,000 |
| 2009/06/16 | 230 | 230 | 217 | 223 | 393,000 |
| 2009/06/15 | 217 | 240 | 215 | 238 | 944,000 |
| 2009/06/12 | 215 | 216 | 212 | 212 | 422,000 |
| 2009/06/11 | 210 | 213 | 205 | 211 | 331,000 |
| 2009/06/10 | 202 | 214 | 202 | 210 | 473,000 |
| 2009/06/09 | 200 | 201 | 195 | 199 | 278,000 |
| 2009/06/08 | 194 | 197 | 193 | 195 | 144,000 |
| 2009/06/05 | 197 | 197 | 192 | 192 | 139,000 |
| 2009/06/04 | 192 | 197 | 191 | 195 | 121,000 |
| 2009/06/03 | 193 | 196 | 192 | 192 | 136,000 |
| 2009/06/02 | 204 | 205 | 193 | 193 | 428,000 |
| 2009/06/01 | 199 | 202 | 199 | 199 | 196,000 |
| 2009/05/29 | 196 | 200 | 194 | 196 | 314,000 |
| 2009/05/28 | 187 | 198 | 186 | 194 | 275,000 |
| 2009/05/27 | 186 | 189 | 185 | 189 | 98,000 |
| 2009/05/26 | 184 | 184 | 180 | 182 | 97,000 |
| 2009/05/25 | 188 | 188 | 180 | 182 | 214,000 |
| 2009/05/22 | 189 | 189 | 185 | 187 | 88,000 |
| 2009/05/21 | 188 | 190 | 187 | 190 | 70,000 |
| 2009/05/20 | 184 | 186 | 184 | 186 | 57,000 |
| 2009/05/19 | 194 | 194 | 181 | 182 | 180,000 |
| 2009/05/18 | 182 | 189 | 178 | 187 | 162,000 |
| 2009/05/15 | 177 | 189 | 176 | 188 | 275,000 |
| 2009/05/14 | 182 | 186 | 179 | 179 | 371,000 |
| 2009/05/13 | 200 | 203 | 187 | 190 | 330,000 |
| 2009/05/12 | 200 | 205 | 195 | 195 | 704,000 |
| 2009/05/11 | 224 | 230 | 210 | 211 | 1,204,000 |
| 2009/05/08 | 165 | 181 | 163 | 181 | 510,000 |
| 2009/05/07 | 163 | 170 | 163 | 168 | 372,000 |
| 2009/05/01 | 152 | 161 | 152 | 159 | 234,000 |
| 2009/04/30 | 155 | 158 | 151 | 156 | 291,000 |
| 2009/04/28 | 157 | 158 | 148 | 148 | 556,000 |
| 2009/04/27 | 149 | 155 | 148 | 154 | 493,000 |
| 2009/04/24 | 144 | 148 | 144 | 145 | 206,000 |
| 2009/04/23 | 147 | 148 | 142 | 147 | 190,000 |
| 2009/04/22 | 145 | 146 | 140 | 146 | 392,000 |
| 2009/04/21 | 145 | 147 | 143 | 144 | 164,000 |
| 2009/04/20 | 152 | 154 | 149 | 150 | 147,000 |
| 2009/04/17 | 155 | 155 | 151 | 151 | 118,000 |
| 2009/04/16 | 158 | 162 | 151 | 151 | 247,000 |
| 2009/04/15 | 158 | 163 | 158 | 160 | 366,000 |
| 2009/04/14 | 163 | 163 | 156 | 160 | 308,000 |
| 2009/04/13 | 151 | 165 | 151 | 160 | 629,000 |
| 2009/04/10 | 155 | 155 | 150 | 153 | 281,000 |
| 2009/04/09 | 145 | 150 | 145 | 149 | 235,000 |
| 2009/04/08 | 145 | 150 | 141 | 141 | 240,000 |
| 2009/04/07 | 150 | 156 | 149 | 150 | 564,000 |
| 2009/04/06 | 152 | 156 | 147 | 149 | 713,000 |
| 2009/04/03 | 142 | 145 | 135 | 137 | 305,000 |
| 2009/04/02 | 132 | 142 | 132 | 138 | 234,000 |
| 2009/04/01 | 130 | 133 | 129 | 131 | 42,000 |
| 2009/03/31 | 130 | 134 | 127 | 130 | 126,000 |
| 2009/03/30 | 131 | 141 | 131 | 131 | 157,000 |
| 2009/03/27 | 137 | 138 | 133 | 136 | 195,000 |
| 2009/03/26 | 133 | 137 | 129 | 137 | 186,000 |
| 2009/03/25 | 129 | 134 | 124 | 134 | 234,000 |
| 2009/03/24 | 123 | 125 | 120 | 122 | 162,000 |
| 2009/03/23 | 115 | 120 | 115 | 120 | 106,000 |
| 2009/03/19 | 120 | 120 | 113 | 116 | 135,000 |
| 2009/03/18 | 119 | 120 | 115 | 116 | 77,000 |
| 2009/03/17 | 113 | 115 | 111 | 113 | 61,000 |
| 2009/03/16 | 111 | 112 | 109 | 111 | 68,000 |
| 2009/03/13 | 108 | 109 | 106 | 106 | 149,000 |
| 2009/03/12 | 106 | 107 | 103 | 107 | 69,000 |
| 2009/03/11 | 108 | 110 | 105 | 107 | 106,000 |
| 2009/03/10 | 112 | 113 | 103 | 105 | 99,000 |
| 2009/03/09 | 115 | 122 | 112 | 112 | 115,000 |
| 2009/03/06 | 110 | 117 | 107 | 113 | 144,000 |
| 2009/03/05 | 110 | 115 | 107 | 112 | 134,000 |
| 2009/03/04 | 104 | 108 | 103 | 108 | 89,000 |
| 2009/03/03 | 102 | 109 | 102 | 105 | 83,000 |
| 2009/03/02 | 105 | 105 | 101 | 104 | 194,000 |
| 2009/02/27 | 105 | 107 | 102 | 102 | 165,000 |
| 2009/02/26 | 108 | 111 | 108 | 110 | 61,000 |
| 2009/02/25 | 115 | 115 | 106 | 108 | 183,000 |
| 2009/02/24 | 99 | 101 | 98 | 100 | 93,000 |
| 2009/02/23 | 102 | 107 | 102 | 103 | 82,000 |
| 2009/02/20 | 114 | 114 | 105 | 105 | 66,000 |
| 2009/02/19 | 111 | 113 | 109 | 113 | 59,000 |
| 2009/02/18 | 105 | 110 | 105 | 109 | 116,000 |
| 2009/02/17 | 109 | 109 | 107 | 107 | 95,000 |
| 2009/02/16 | 113 | 113 | 109 | 111 | 82,000 |
| 2009/02/13 | 115 | 115 | 111 | 114 | 141,000 |
| 2009/02/12 | 110 | 114 | 110 | 112 | 73,000 |
| 2009/02/10 | 116 | 116 | 111 | 112 | 207,000 |
| 2009/02/09 | 120 | 122 | 117 | 117 | 115,000 |
| 2009/02/06 | 117 | 118 | 116 | 118 | 145,000 |
| 2009/02/05 | 113 | 117 | 113 | 114 | 188,000 |
| 2009/02/04 | 113 | 116 | 110 | 112 | 455,000 |
| 2009/02/03 | 116 | 119 | 114 | 114 | 344,000 |
| 2009/02/02 | 128 | 130 | 121 | 121 | 232,000 |
| 2009/01/30 | 130 | 131 | 127 | 129 | 158,000 |
| 2009/01/29 | 137 | 137 | 129 | 131 | 189,000 |
| 2009/01/28 | 136 | 137 | 133 | 135 | 130,000 |
| 2009/01/27 | 129 | 134 | 128 | 133 | 139,000 |
| 2009/01/26 | 140 | 140 | 124 | 124 | 141,000 |
| 2009/01/23 | 135 | 139 | 135 | 136 | 98,000 |
| 2009/01/22 | 138 | 141 | 135 | 138 | 135,000 |
| 2009/01/21 | 135 | 142 | 135 | 140 | 93,000 |
| 2009/01/20 | 139 | 140 | 134 | 138 | 118,000 |
| 2009/01/19 | 142 | 143 | 138 | 139 | 110,000 |
| 2009/01/16 | 143 | 143 | 136 | 139 | 128,000 |
| 2009/01/15 | 141 | 144 | 136 | 138 | 175,000 |
| 2009/01/14 | 148 | 150 | 141 | 145 | 108,000 |
| 2009/01/13 | 154 | 154 | 144 | 145 | 225,000 |
| 2009/01/09 | 160 | 160 | 155 | 156 | 153,000 |
| 2009/01/08 | 159 | 161 | 153 | 157 | 154,000 |
| 2009/01/07 | 157 | 166 | 156 | 161 | 343,000 |
| 2009/01/06 | 160 | 160 | 157 | 157 | 98,000 |
| 2009/01/05 | 155 | 163 | 152 | 163 | 138,000 |