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 |
|---|---|---|---|---|---|
| 2010/12/30 | 335 | 337 | 330 | 334 | 186,000 |
| 2010/12/29 | 337 | 342 | 335 | 339 | 356,000 |
| 2010/12/28 | 342 | 343 | 333 | 341 | 302,000 |
| 2010/12/27 | 336 | 342 | 332 | 341 | 390,000 |
| 2010/12/24 | 331 | 336 | 326 | 335 | 221,000 |
| 2010/12/22 | 344 | 346 | 333 | 334 | 348,000 |
| 2010/12/21 | 342 | 350 | 339 | 344 | 742,000 |
| 2010/12/20 | 358 | 358 | 323 | 341 | 1,315,000 |
| 2010/12/17 | 342 | 355 | 341 | 354 | 2,543,000 |
| 2010/12/16 | 316 | 337 | 316 | 331 | 1,378,000 |
| 2010/12/15 | 308 | 312 | 308 | 312 | 351,000 |
| 2010/12/14 | 300 | 307 | 300 | 305 | 313,000 |
| 2010/12/13 | 290 | 300 | 288 | 299 | 264,000 |
| 2010/12/10 | 300 | 300 | 293 | 293 | 288,000 |
| 2010/12/09 | 307 | 308 | 295 | 296 | 365,000 |
| 2010/12/08 | 298 | 305 | 298 | 305 | 292,000 |
| 2010/12/07 | 300 | 300 | 296 | 298 | 168,000 |
| 2010/12/06 | 294 | 299 | 293 | 299 | 179,000 |
| 2010/12/03 | 295 | 295 | 290 | 291 | 96,000 |
| 2010/12/02 | 297 | 297 | 291 | 294 | 179,000 |
| 2010/12/01 | 287 | 293 | 287 | 289 | 100,000 |
| 2010/11/30 | 294 | 295 | 288 | 288 | 215,000 |
| 2010/11/29 | 289 | 292 | 286 | 292 | 307,000 |
| 2010/11/26 | 282 | 282 | 279 | 280 | 111,000 |
| 2010/11/25 | 277 | 283 | 276 | 280 | 191,000 |
| 2010/11/24 | 273 | 278 | 272 | 274 | 95,000 |
| 2010/11/22 | 277 | 278 | 276 | 277 | 74,000 |
| 2010/11/19 | 275 | 278 | 275 | 275 | 95,000 |
| 2010/11/18 | 273 | 277 | 272 | 277 | 68,000 |
| 2010/11/17 | 272 | 273 | 270 | 273 | 38,000 |
| 2010/11/16 | 277 | 277 | 269 | 272 | 77,000 |
| 2010/11/15 | 271 | 275 | 271 | 273 | 64,000 |
| 2010/11/12 | 276 | 278 | 271 | 272 | 195,000 |
| 2010/11/11 | 280 | 282 | 275 | 279 | 183,000 |
| 2010/11/10 | 289 | 290 | 272 | 279 | 644,000 |
| 2010/11/09 | 287 | 300 | 286 | 297 | 312,000 |
| 2010/11/08 | 280 | 286 | 280 | 286 | 143,000 |
| 2010/11/05 | 278 | 279 | 272 | 277 | 98,000 |
| 2010/11/04 | 273 | 278 | 271 | 271 | 114,000 |
| 2010/11/02 | 277 | 278 | 272 | 273 | 104,000 |
| 2010/11/01 | 282 | 282 | 279 | 280 | 27,000 |
| 2010/10/29 | 283 | 284 | 280 | 282 | 59,000 |
| 2010/10/28 | 292 | 293 | 285 | 285 | 162,000 |
| 2010/10/27 | 290 | 293 | 290 | 291 | 97,000 |
| 2010/10/26 | 293 | 293 | 288 | 288 | 130,000 |
| 2010/10/25 | 288 | 293 | 287 | 290 | 153,000 |
| 2010/10/22 | 278 | 285 | 275 | 284 | 87,000 |
| 2010/10/21 | 279 | 280 | 275 | 278 | 90,000 |
| 2010/10/20 | 281 | 281 | 273 | 277 | 211,000 |
| 2010/10/19 | 287 | 287 | 282 | 283 | 69,000 |
| 2010/10/18 | 283 | 286 | 283 | 286 | 59,000 |
| 2010/10/15 | 285 | 286 | 283 | 286 | 62,000 |
| 2010/10/14 | 288 | 288 | 285 | 287 | 68,000 |
| 2010/10/13 | 280 | 288 | 279 | 286 | 134,000 |
| 2010/10/12 | 292 | 292 | 277 | 280 | 111,000 |
| 2010/10/08 | 290 | 291 | 288 | 290 | 96,000 |
| 2010/10/07 | 288 | 292 | 287 | 290 | 81,000 |
| 2010/10/06 | 292 | 293 | 286 | 292 | 84,000 |
| 2010/10/05 | 288 | 292 | 283 | 291 | 180,000 |
| 2010/10/04 | 292 | 296 | 289 | 291 | 131,000 |
| 2010/10/01 | 293 | 296 | 290 | 292 | 161,000 |
| 2010/09/30 | 303 | 308 | 292 | 293 | 346,000 |
| 2010/09/29 | 294 | 303 | 292 | 302 | 293,000 |
| 2010/09/28 | 288 | 294 | 288 | 294 | 165,000 |
| 2010/09/27 | 289 | 290 | 284 | 288 | 186,000 |
| 2010/09/24 | 275 | 288 | 275 | 282 | 173,000 |
| 2010/09/22 | 276 | 284 | 276 | 280 | 120,000 |
| 2010/09/21 | 276 | 287 | 276 | 279 | 323,000 |
| 2010/09/17 | 270 | 273 | 269 | 271 | 83,000 |
| 2010/09/16 | 271 | 271 | 267 | 268 | 52,000 |
| 2010/09/15 | 265 | 272 | 263 | 271 | 148,000 |
| 2010/09/14 | 267 | 268 | 265 | 265 | 57,000 |
| 2010/09/13 | 267 | 269 | 265 | 265 | 93,000 |
| 2010/09/10 | 263 | 268 | 263 | 265 | 154,000 |
| 2010/09/09 | 258 | 264 | 258 | 263 | 40,000 |
| 2010/09/08 | 256 | 262 | 256 | 257 | 71,000 |
| 2010/09/07 | 262 | 264 | 260 | 263 | 54,000 |
| 2010/09/06 | 255 | 264 | 255 | 263 | 135,000 |
| 2010/09/03 | 248 | 251 | 248 | 249 | 42,000 |
| 2010/09/02 | 250 | 250 | 246 | 246 | 34,000 |
| 2010/09/01 | 250 | 250 | 244 | 244 | 63,000 |
| 2010/08/31 | 250 | 255 | 249 | 249 | 103,000 |
| 2010/08/30 | 247 | 259 | 247 | 253 | 185,000 |
| 2010/08/27 | 237 | 240 | 236 | 240 | 68,000 |
| 2010/08/26 | 236 | 236 | 234 | 236 | 107,000 |
| 2010/08/25 | 236 | 238 | 234 | 236 | 57,000 |
| 2010/08/24 | 237 | 238 | 235 | 238 | 57,000 |
| 2010/08/23 | 237 | 239 | 234 | 238 | 74,000 |
| 2010/08/20 | 236 | 240 | 236 | 236 | 159,000 |
| 2010/08/19 | 238 | 240 | 235 | 240 | 101,000 |
| 2010/08/18 | 237 | 238 | 234 | 237 | 31,000 |
| 2010/08/17 | 234 | 238 | 234 | 237 | 50,000 |
| 2010/08/16 | 238 | 238 | 234 | 237 | 27,000 |
| 2010/08/13 | 240 | 240 | 236 | 239 | 74,000 |
| 2010/08/12 | 238 | 244 | 235 | 243 | 93,000 |
| 2010/08/11 | 255 | 255 | 245 | 246 | 98,000 |
| 2010/08/10 | 257 | 258 | 254 | 256 | 104,000 |
| 2010/08/09 | 253 | 265 | 249 | 259 | 440,000 |
| 2010/08/06 | 245 | 265 | 244 | 264 | 680,000 |
| 2010/08/05 | 239 | 242 | 239 | 242 | 225,000 |
| 2010/08/04 | 242 | 244 | 236 | 236 | 126,000 |
| 2010/08/03 | 248 | 248 | 243 | 245 | 111,000 |
| 2010/08/02 | 240 | 248 | 240 | 243 | 184,000 |
| 2010/07/30 | 240 | 240 | 237 | 240 | 95,000 |
| 2010/07/29 | 242 | 244 | 241 | 242 | 71,000 |
| 2010/07/28 | 250 | 250 | 244 | 244 | 206,000 |
| 2010/07/27 | 249 | 249 | 246 | 248 | 70,000 |
| 2010/07/26 | 253 | 253 | 248 | 249 | 95,000 |
| 2010/07/23 | 234 | 250 | 234 | 248 | 165,000 |
| 2010/07/22 | 238 | 240 | 233 | 234 | 77,000 |
| 2010/07/21 | 247 | 247 | 240 | 240 | 91,000 |
| 2010/07/20 | 237 | 248 | 237 | 247 | 60,000 |
| 2010/07/16 | 245 | 245 | 243 | 244 | 74,000 |
| 2010/07/15 | 249 | 252 | 248 | 248 | 41,000 |
| 2010/07/14 | 251 | 253 | 246 | 250 | 60,000 |
| 2010/07/13 | 245 | 249 | 244 | 248 | 81,000 |
| 2010/07/12 | 246 | 248 | 243 | 246 | 70,000 |
| 2010/07/09 | 250 | 250 | 247 | 249 | 74,000 |
| 2010/07/08 | 252 | 253 | 248 | 250 | 99,000 |
| 2010/07/07 | 251 | 252 | 249 | 250 | 65,000 |
| 2010/07/06 | 250 | 254 | 249 | 254 | 72,000 |
| 2010/07/05 | 252 | 255 | 252 | 254 | 39,000 |
| 2010/07/02 | 247 | 257 | 247 | 252 | 63,000 |
| 2010/07/01 | 251 | 256 | 251 | 251 | 59,000 |
| 2010/06/30 | 260 | 260 | 252 | 255 | 94,000 |
| 2010/06/29 | 267 | 270 | 265 | 266 | 90,000 |
| 2010/06/28 | 274 | 274 | 269 | 270 | 63,000 |
| 2010/06/25 | 273 | 275 | 271 | 273 | 114,000 |
| 2010/06/24 | 273 | 274 | 270 | 274 | 94,000 |
| 2010/06/23 | 271 | 275 | 268 | 274 | 133,000 |
| 2010/06/22 | 278 | 279 | 275 | 278 | 96,000 |
| 2010/06/21 | 275 | 281 | 274 | 280 | 102,000 |
| 2010/06/18 | 274 | 278 | 272 | 274 | 50,000 |
| 2010/06/17 | 277 | 279 | 276 | 276 | 56,000 |
| 2010/06/16 | 274 | 279 | 273 | 279 | 105,000 |
| 2010/06/15 | 262 | 271 | 262 | 271 | 120,000 |
| 2010/06/14 | 261 | 265 | 261 | 265 | 52,000 |
| 2010/06/11 | 266 | 266 | 258 | 260 | 160,000 |
| 2010/06/10 | 255 | 259 | 255 | 257 | 78,000 |
| 2010/06/09 | 259 | 260 | 254 | 258 | 181,000 |
| 2010/06/08 | 261 | 264 | 260 | 261 | 54,000 |
| 2010/06/07 | 267 | 267 | 263 | 263 | 75,000 |
| 2010/06/04 | 272 | 274 | 270 | 271 | 46,000 |
| 2010/06/03 | 268 | 272 | 268 | 271 | 48,000 |
| 2010/06/02 | 263 | 268 | 263 | 266 | 52,000 |
| 2010/06/01 | 264 | 271 | 262 | 268 | 32,000 |
| 2010/05/31 | 261 | 269 | 258 | 264 | 178,000 |
| 2010/05/28 | 264 | 266 | 258 | 260 | 186,000 |
| 2010/05/27 | 254 | 260 | 254 | 256 | 235,000 |
| 2010/05/26 | 265 | 266 | 255 | 261 | 236,000 |
| 2010/05/25 | 277 | 277 | 266 | 267 | 116,000 |
| 2010/05/24 | 279 | 281 | 276 | 279 | 123,000 |
| 2010/05/21 | 277 | 279 | 274 | 276 | 312,000 |
| 2010/05/20 | 290 | 296 | 286 | 287 | 213,000 |
| 2010/05/19 | 283 | 296 | 281 | 295 | 435,000 |
| 2010/05/18 | 293 | 298 | 286 | 290 | 1,191,000 |
| 2010/05/17 | 283 | 283 | 274 | 277 | 237,000 |
| 2010/05/14 | 285 | 285 | 279 | 280 | 165,000 |
| 2010/05/13 | 279 | 285 | 279 | 285 | 174,000 |
| 2010/05/12 | 279 | 283 | 275 | 279 | 161,000 |
| 2010/05/11 | 279 | 282 | 276 | 276 | 153,000 |
| 2010/05/10 | 267 | 272 | 265 | 271 | 185,000 |
| 2010/05/07 | 278 | 280 | 265 | 267 | 518,000 |
| 2010/05/06 | 277 | 288 | 273 | 287 | 416,000 |
| 2010/04/30 | 283 | 284 | 280 | 281 | 296,000 |
| 2010/04/28 | 271 | 279 | 267 | 279 | 361,000 |
| 2010/04/27 | 264 | 274 | 263 | 274 | 563,000 |
| 2010/04/26 | 260 | 265 | 257 | 261 | 224,000 |
| 2010/04/23 | 247 | 253 | 247 | 253 | 100,000 |
| 2010/04/22 | 251 | 253 | 249 | 249 | 72,000 |
| 2010/04/21 | 245 | 250 | 245 | 250 | 90,000 |
| 2010/04/20 | 240 | 245 | 239 | 244 | 126,000 |
| 2010/04/19 | 240 | 243 | 240 | 241 | 61,000 |
| 2010/04/16 | 247 | 248 | 247 | 247 | 58,000 |
| 2010/04/15 | 251 | 253 | 249 | 250 | 55,000 |
| 2010/04/14 | 247 | 252 | 245 | 251 | 140,000 |
| 2010/04/13 | 253 | 253 | 245 | 250 | 70,000 |
| 2010/04/12 | 253 | 254 | 252 | 253 | 54,000 |
| 2010/04/09 | 251 | 255 | 243 | 251 | 307,000 |
| 2010/04/08 | 259 | 259 | 253 | 254 | 63,000 |
| 2010/04/07 | 264 | 264 | 254 | 259 | 167,000 |
| 2010/04/06 | 266 | 267 | 263 | 264 | 62,000 |
| 2010/04/05 | 265 | 267 | 263 | 266 | 70,000 |
| 2010/04/02 | 265 | 267 | 263 | 264 | 46,000 |
| 2010/04/01 | 266 | 272 | 262 | 262 | 250,000 |
| 2010/03/31 | 267 | 270 | 264 | 268 | 374,000 |
| 2010/03/30 | 261 | 268 | 260 | 268 | 203,000 |
| 2010/03/29 | 250 | 259 | 250 | 258 | 123,000 |
| 2010/03/26 | 247 | 248 | 245 | 248 | 104,000 |
| 2010/03/25 | 248 | 248 | 245 | 245 | 75,000 |
| 2010/03/24 | 247 | 251 | 246 | 248 | 98,000 |
| 2010/03/23 | 251 | 251 | 232 | 247 | 223,000 |
| 2010/03/19 | 250 | 253 | 248 | 252 | 60,000 |
| 2010/03/18 | 251 | 252 | 250 | 250 | 93,000 |
| 2010/03/17 | 248 | 255 | 246 | 250 | 223,000 |
| 2010/03/16 | 243 | 248 | 238 | 245 | 123,000 |
| 2010/03/15 | 245 | 247 | 236 | 244 | 153,000 |
| 2010/03/12 | 237 | 242 | 234 | 240 | 205,000 |
| 2010/03/11 | 233 | 237 | 230 | 234 | 155,000 |
| 2010/03/10 | 228 | 233 | 228 | 230 | 155,000 |
| 2010/03/09 | 228 | 229 | 223 | 226 | 66,000 |
| 2010/03/08 | 225 | 230 | 221 | 228 | 251,000 |
| 2010/03/05 | 219 | 223 | 218 | 223 | 59,000 |
| 2010/03/04 | 224 | 224 | 219 | 220 | 84,000 |
| 2010/03/03 | 218 | 224 | 218 | 224 | 118,000 |
| 2010/03/02 | 216 | 219 | 215 | 218 | 55,000 |
| 2010/03/01 | 223 | 223 | 218 | 218 | 122,000 |
| 2010/02/26 | 217 | 223 | 216 | 220 | 310,000 |
| 2010/02/25 | 216 | 218 | 213 | 217 | 108,000 |
| 2010/02/24 | 212 | 216 | 212 | 215 | 94,000 |
| 2010/02/23 | 207 | 229 | 199 | 217 | 702,000 |
| 2010/02/22 | 197 | 203 | 197 | 203 | 74,000 |
| 2010/02/19 | 205 | 205 | 199 | 199 | 71,000 |
| 2010/02/18 | 200 | 205 | 195 | 202 | 248,000 |
| 2010/02/17 | 197 | 199 | 195 | 199 | 85,000 |
| 2010/02/16 | 195 | 197 | 195 | 195 | 59,000 |
| 2010/02/15 | 198 | 198 | 194 | 194 | 36,000 |
| 2010/02/12 | 200 | 200 | 194 | 197 | 147,000 |
| 2010/02/10 | 202 | 202 | 197 | 198 | 217,000 |
| 2010/02/09 | 194 | 203 | 194 | 201 | 157,000 |
| 2010/02/08 | 200 | 200 | 195 | 196 | 147,000 |
| 2010/02/05 | 192 | 203 | 192 | 201 | 329,000 |
| 2010/02/04 | 206 | 206 | 193 | 196 | 285,000 |
| 2010/02/03 | 206 | 207 | 205 | 205 | 78,000 |
| 2010/02/02 | 203 | 206 | 203 | 205 | 79,000 |
| 2010/02/01 | 203 | 204 | 203 | 203 | 121,000 |
| 2010/01/29 | 207 | 209 | 204 | 204 | 109,000 |
| 2010/01/28 | 203 | 209 | 202 | 209 | 242,000 |
| 2010/01/27 | 208 | 209 | 202 | 203 | 155,000 |
| 2010/01/26 | 209 | 215 | 208 | 208 | 229,000 |
| 2010/01/25 | 203 | 211 | 203 | 209 | 176,000 |
| 2010/01/22 | 214 | 214 | 206 | 210 | 238,000 |
| 2010/01/21 | 208 | 215 | 208 | 212 | 187,000 |
| 2010/01/20 | 215 | 215 | 211 | 212 | 92,000 |
| 2010/01/19 | 213 | 213 | 210 | 213 | 183,000 |
| 2010/01/18 | 212 | 213 | 209 | 213 | 209,000 |
| 2010/01/15 | 218 | 220 | 210 | 216 | 294,000 |
| 2010/01/14 | 219 | 221 | 215 | 220 | 358,000 |
| 2010/01/13 | 215 | 219 | 210 | 215 | 895,000 |
| 2010/01/12 | 200 | 228 | 197 | 220 | 2,154,000 |
| 2010/01/08 | 193 | 199 | 186 | 199 | 485,000 |
| 2010/01/07 | 192 | 192 | 189 | 191 | 59,000 |
| 2010/01/06 | 187 | 192 | 187 | 191 | 86,000 |
| 2010/01/05 | 194 | 195 | 187 | 187 | 107,000 |
| 2010/01/04 | 192 | 196 | 191 | 192 | 93,000 |