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 |
---|---|---|---|---|---|
2012/12/28 | 229 | 230 | 223 | 225 | 388,000 |
2012/12/27 | 210 | 222 | 210 | 221 | 382,000 |
2012/12/26 | 205 | 210 | 205 | 209 | 195,000 |
2012/12/25 | 204 | 208 | 204 | 205 | 172,000 |
2012/12/21 | 207 | 208 | 202 | 204 | 217,000 |
2012/12/20 | 208 | 210 | 205 | 207 | 227,000 |
2012/12/19 | 208 | 210 | 204 | 209 | 272,000 |
2012/12/18 | 205 | 209 | 205 | 207 | 231,000 |
2012/12/17 | 205 | 207 | 203 | 203 | 204,000 |
2012/12/14 | 201 | 204 | 199 | 202 | 356,000 |
2012/12/13 | 198 | 201 | 197 | 200 | 263,000 |
2012/12/12 | 193 | 195 | 192 | 193 | 178,000 |
2012/12/11 | 193 | 193 | 191 | 192 | 194,000 |
2012/12/10 | 197 | 198 | 193 | 194 | 201,000 |
2012/12/07 | 199 | 201 | 199 | 199 | 150,000 |
2012/12/06 | 198 | 200 | 196 | 199 | 185,000 |
2012/12/05 | 194 | 198 | 193 | 197 | 146,000 |
2012/12/04 | 195 | 196 | 195 | 195 | 111,000 |
2012/12/03 | 192 | 198 | 192 | 196 | 207,000 |
2012/11/30 | 195 | 197 | 193 | 193 | 85,000 |
2012/11/29 | 191 | 195 | 190 | 194 | 134,000 |
2012/11/28 | 197 | 197 | 189 | 191 | 225,000 |
2012/11/27 | 198 | 198 | 194 | 198 | 255,000 |
2012/11/26 | 195 | 202 | 195 | 199 | 449,000 |
2012/11/22 | 187 | 192 | 187 | 192 | 239,000 |
2012/11/21 | 180 | 187 | 180 | 185 | 244,000 |
2012/11/20 | 182 | 183 | 180 | 180 | 152,000 |
2012/11/19 | 177 | 183 | 177 | 180 | 240,000 |
2012/11/16 | 179 | 179 | 175 | 176 | 372,000 |
2012/11/15 | 170 | 177 | 170 | 176 | 200,000 |
2012/11/14 | 173 | 175 | 171 | 174 | 133,000 |
2012/11/13 | 170 | 173 | 170 | 173 | 250,000 |
2012/11/12 | 175 | 182 | 167 | 168 | 751,000 |
2012/11/09 | 189 | 190 | 185 | 189 | 154,000 |
2012/11/08 | 188 | 192 | 188 | 190 | 177,000 |
2012/11/07 | 197 | 199 | 191 | 192 | 374,000 |
2012/11/06 | 191 | 198 | 188 | 197 | 591,000 |
2012/11/05 | 184 | 189 | 184 | 186 | 127,000 |
2012/11/02 | 185 | 187 | 183 | 187 | 141,000 |
2012/11/01 | 185 | 185 | 179 | 183 | 211,000 |
2012/10/31 | 173 | 183 | 173 | 183 | 349,000 |
2012/10/30 | 174 | 177 | 173 | 173 | 329,000 |
2012/10/29 | 178 | 180 | 174 | 176 | 263,000 |
2012/10/26 | 179 | 179 | 175 | 176 | 268,000 |
2012/10/25 | 179 | 180 | 174 | 179 | 318,000 |
2012/10/24 | 181 | 184 | 178 | 179 | 348,000 |
2012/10/23 | 190 | 191 | 185 | 186 | 242,000 |
2012/10/22 | 183 | 187 | 181 | 186 | 241,000 |
2012/10/19 | 188 | 190 | 185 | 190 | 362,000 |
2012/10/18 | 184 | 193 | 184 | 192 | 472,000 |
2012/10/17 | 180 | 184 | 179 | 184 | 611,000 |
2012/10/16 | 167 | 176 | 167 | 175 | 688,000 |
2012/10/15 | 161 | 166 | 160 | 165 | 210,000 |
2012/10/12 | 163 | 166 | 161 | 162 | 289,000 |
2012/10/11 | 160 | 165 | 159 | 161 | 318,000 |
2012/10/10 | 165 | 167 | 163 | 163 | 314,000 |
2012/10/09 | 171 | 171 | 166 | 166 | 447,000 |
2012/10/05 | 173 | 173 | 168 | 171 | 276,000 |
2012/10/04 | 170 | 173 | 166 | 170 | 587,000 |
2012/10/03 | 171 | 175 | 168 | 169 | 238,000 |
2012/10/02 | 169 | 174 | 169 | 173 | 251,000 |
2012/10/01 | 169 | 171 | 165 | 167 | 531,000 |
2012/09/28 | 181 | 182 | 171 | 172 | 532,000 |
2012/09/27 | 185 | 188 | 183 | 184 | 218,000 |
2012/09/26 | 191 | 195 | 186 | 188 | 234,000 |
2012/09/25 | 198 | 198 | 194 | 197 | 229,000 |
2012/09/24 | 198 | 199 | 193 | 197 | 239,000 |
2012/09/21 | 200 | 201 | 197 | 199 | 166,000 |
2012/09/20 | 208 | 208 | 200 | 202 | 260,000 |
2012/09/19 | 205 | 213 | 205 | 209 | 340,000 |
2012/09/18 | 204 | 209 | 202 | 207 | 212,000 |
2012/09/14 | 200 | 205 | 199 | 203 | 311,000 |
2012/09/13 | 199 | 202 | 196 | 198 | 136,000 |
2012/09/12 | 198 | 199 | 195 | 199 | 159,000 |
2012/09/11 | 198 | 198 | 194 | 196 | 166,000 |
2012/09/10 | 197 | 198 | 196 | 197 | 211,000 |
2012/09/07 | 201 | 201 | 192 | 196 | 446,000 |
2012/09/06 | 198 | 199 | 189 | 192 | 398,000 |
2012/09/05 | 208 | 208 | 200 | 200 | 110,000 |
2012/09/04 | 214 | 215 | 207 | 208 | 195,000 |
2012/09/03 | 218 | 219 | 213 | 214 | 113,000 |
2012/08/31 | 209 | 219 | 208 | 215 | 221,000 |
2012/08/30 | 215 | 216 | 213 | 213 | 140,000 |
2012/08/29 | 217 | 218 | 212 | 216 | 239,000 |
2012/08/28 | 222 | 227 | 218 | 221 | 266,000 |
2012/08/27 | 234 | 234 | 224 | 224 | 359,000 |
2012/08/24 | 233 | 234 | 230 | 233 | 173,000 |
2012/08/23 | 238 | 238 | 235 | 237 | 102,000 |
2012/08/22 | 243 | 243 | 239 | 241 | 121,000 |
2012/08/21 | 243 | 244 | 241 | 244 | 63,000 |
2012/08/20 | 248 | 249 | 241 | 243 | 131,000 |
2012/08/17 | 245 | 246 | 243 | 246 | 104,000 |
2012/08/16 | 239 | 244 | 239 | 243 | 84,000 |
2012/08/15 | 241 | 242 | 237 | 238 | 81,000 |
2012/08/14 | 242 | 244 | 238 | 240 | 166,000 |
2012/08/13 | 250 | 250 | 240 | 242 | 181,000 |
2012/08/10 | 245 | 253 | 245 | 249 | 433,000 |
2012/08/09 | 254 | 264 | 253 | 262 | 208,000 |
2012/08/08 | 255 | 259 | 254 | 255 | 173,000 |
2012/08/07 | 245 | 255 | 245 | 255 | 259,000 |
2012/08/06 | 245 | 246 | 244 | 245 | 154,000 |
2012/08/03 | 244 | 246 | 243 | 245 | 113,000 |
2012/08/02 | 252 | 252 | 247 | 249 | 105,000 |
2012/08/01 | 252 | 256 | 249 | 250 | 126,000 |
2012/07/31 | 253 | 258 | 252 | 258 | 110,000 |
2012/07/30 | 257 | 257 | 252 | 254 | 153,000 |
2012/07/27 | 251 | 251 | 247 | 249 | 165,000 |
2012/07/26 | 243 | 249 | 238 | 247 | 218,000 |
2012/07/25 | 239 | 239 | 233 | 236 | 182,000 |
2012/07/24 | 241 | 241 | 235 | 237 | 160,000 |
2012/07/23 | 243 | 244 | 242 | 242 | 86,000 |
2012/07/20 | 251 | 251 | 244 | 244 | 82,000 |
2012/07/19 | 246 | 251 | 245 | 250 | 175,000 |
2012/07/18 | 244 | 245 | 242 | 242 | 289,000 |
2012/07/17 | 252 | 252 | 243 | 244 | 188,000 |
2012/07/13 | 251 | 254 | 250 | 250 | 171,000 |
2012/07/12 | 262 | 262 | 252 | 253 | 247,000 |
2012/07/11 | 263 | 264 | 261 | 262 | 71,000 |
2012/07/10 | 268 | 274 | 265 | 265 | 163,000 |
2012/07/09 | 266 | 272 | 266 | 268 | 114,000 |
2012/07/06 | 269 | 275 | 269 | 270 | 171,000 |
2012/07/05 | 277 | 277 | 272 | 273 | 140,000 |
2012/07/04 | 283 | 285 | 275 | 277 | 140,000 |
2012/07/03 | 280 | 283 | 280 | 281 | 66,000 |
2012/07/02 | 286 | 286 | 278 | 278 | 118,000 |
2012/06/29 | 268 | 278 | 267 | 276 | 218,000 |
2012/06/28 | 270 | 272 | 266 | 270 | 250,000 |
2012/06/27 | 266 | 270 | 264 | 268 | 86,000 |
2012/06/26 | 270 | 272 | 262 | 264 | 178,000 |
2012/06/25 | 279 | 279 | 275 | 275 | 118,000 |
2012/06/22 | 269 | 278 | 268 | 277 | 134,000 |
2012/06/21 | 264 | 274 | 264 | 273 | 194,000 |
2012/06/20 | 264 | 266 | 261 | 263 | 164,000 |
2012/06/19 | 266 | 268 | 260 | 262 | 199,000 |
2012/06/18 | 269 | 273 | 267 | 271 | 188,000 |
2012/06/15 | 264 | 266 | 258 | 266 | 212,000 |
2012/06/14 | 260 | 266 | 259 | 266 | 156,000 |
2012/06/13 | 267 | 267 | 263 | 265 | 109,000 |
2012/06/12 | 260 | 265 | 257 | 263 | 195,000 |
2012/06/11 | 259 | 264 | 259 | 264 | 134,000 |
2012/06/08 | 263 | 263 | 251 | 256 | 224,000 |
2012/06/07 | 264 | 265 | 259 | 262 | 147,000 |
2012/06/06 | 255 | 262 | 253 | 259 | 194,000 |
2012/06/05 | 249 | 256 | 246 | 254 | 198,000 |
2012/06/04 | 250 | 253 | 247 | 249 | 126,000 |
2012/06/01 | 269 | 269 | 260 | 262 | 135,000 |
2012/05/31 | 264 | 270 | 263 | 269 | 138,000 |
2012/05/30 | 272 | 274 | 265 | 271 | 168,000 |
2012/05/29 | 261 | 270 | 260 | 270 | 146,000 |
2012/05/28 | 273 | 273 | 261 | 262 | 131,000 |
2012/05/25 | 275 | 279 | 271 | 274 | 186,000 |
2012/05/24 | 268 | 271 | 260 | 270 | 250,000 |
2012/05/23 | 274 | 274 | 267 | 268 | 188,000 |
2012/05/22 | 265 | 269 | 264 | 267 | 96,000 |
2012/05/21 | 257 | 267 | 257 | 261 | 200,000 |
2012/05/18 | 260 | 261 | 253 | 255 | 197,000 |
2012/05/17 | 261 | 271 | 260 | 268 | 272,000 |
2012/05/16 | 265 | 270 | 257 | 267 | 391,000 |
2012/05/15 | 271 | 273 | 266 | 271 | 159,000 |
2012/05/14 | 287 | 294 | 284 | 285 | 93,000 |
2012/05/11 | 297 | 297 | 288 | 289 | 185,000 |
2012/05/10 | 292 | 300 | 291 | 298 | 101,000 |
2012/05/09 | 297 | 299 | 291 | 292 | 105,000 |
2012/05/08 | 299 | 303 | 296 | 301 | 126,000 |
2012/05/07 | 304 | 307 | 297 | 297 | 127,000 |
2012/05/02 | 312 | 315 | 309 | 314 | 63,000 |
2012/05/01 | 314 | 316 | 310 | 310 | 99,000 |
2012/04/27 | 315 | 325 | 313 | 315 | 166,000 |
2012/04/26 | 319 | 321 | 314 | 315 | 94,000 |
2012/04/25 | 321 | 321 | 316 | 320 | 91,000 |
2012/04/24 | 315 | 317 | 314 | 315 | 91,000 |
2012/04/23 | 321 | 325 | 318 | 318 | 165,000 |
2012/04/20 | 323 | 324 | 317 | 322 | 82,000 |
2012/04/19 | 326 | 326 | 320 | 321 | 145,000 |
2012/04/18 | 320 | 329 | 320 | 328 | 103,000 |
2012/04/17 | 317 | 321 | 315 | 316 | 135,000 |
2012/04/16 | 317 | 322 | 314 | 316 | 145,000 |
2012/04/13 | 326 | 326 | 316 | 318 | 87,000 |
2012/04/12 | 318 | 322 | 313 | 321 | 151,000 |
2012/04/11 | 306 | 320 | 306 | 317 | 219,000 |
2012/04/10 | 317 | 320 | 311 | 312 | 121,000 |
2012/04/09 | 317 | 319 | 313 | 314 | 164,000 |
2012/04/06 | 326 | 329 | 323 | 325 | 180,000 |
2012/04/05 | 328 | 335 | 326 | 333 | 105,000 |
2012/04/04 | 345 | 348 | 332 | 336 | 194,000 |
2012/04/03 | 340 | 347 | 340 | 345 | 174,000 |
2012/04/02 | 352 | 360 | 344 | 345 | 765,000 |
2012/03/30 | 342 | 342 | 335 | 340 | 105,000 |
2012/03/29 | 343 | 343 | 335 | 342 | 224,000 |
2012/03/28 | 343 | 348 | 340 | 343 | 262,000 |
2012/03/27 | 339 | 347 | 339 | 347 | 285,000 |
2012/03/26 | 331 | 337 | 330 | 334 | 248,000 |
2012/03/23 | 332 | 332 | 326 | 328 | 289,000 |
2012/03/22 | 334 | 342 | 333 | 335 | 226,000 |
2012/03/21 | 345 | 348 | 339 | 339 | 269,000 |
2012/03/19 | 350 | 353 | 344 | 350 | 285,000 |
2012/03/16 | 338 | 348 | 337 | 347 | 368,000 |
2012/03/15 | 324 | 342 | 320 | 340 | 496,000 |
2012/03/14 | 322 | 326 | 318 | 324 | 265,000 |
2012/03/13 | 322 | 323 | 314 | 315 | 277,000 |
2012/03/12 | 331 | 331 | 321 | 322 | 159,000 |
2012/03/09 | 322 | 329 | 319 | 326 | 275,000 |
2012/03/08 | 321 | 323 | 317 | 322 | 140,000 |
2012/03/07 | 309 | 318 | 307 | 318 | 179,000 |
2012/03/06 | 324 | 324 | 314 | 316 | 97,000 |
2012/03/05 | 326 | 326 | 320 | 322 | 71,000 |
2012/03/02 | 317 | 324 | 315 | 324 | 152,000 |
2012/03/01 | 325 | 331 | 314 | 315 | 273,000 |
2012/02/29 | 336 | 336 | 322 | 323 | 227,000 |
2012/02/28 | 334 | 335 | 324 | 333 | 343,000 |
2012/02/27 | 330 | 342 | 330 | 340 | 369,000 |
2012/02/24 | 325 | 330 | 323 | 326 | 216,000 |
2012/02/23 | 326 | 331 | 320 | 329 | 185,000 |
2012/02/22 | 312 | 323 | 310 | 322 | 324,000 |
2012/02/21 | 306 | 311 | 305 | 308 | 95,000 |
2012/02/20 | 315 | 316 | 305 | 306 | 169,000 |
2012/02/17 | 310 | 313 | 309 | 312 | 135,000 |
2012/02/16 | 307 | 309 | 303 | 306 | 184,000 |
2012/02/15 | 304 | 308 | 302 | 306 | 266,000 |
2012/02/14 | 300 | 302 | 298 | 302 | 103,000 |
2012/02/13 | 304 | 304 | 298 | 299 | 146,000 |
2012/02/10 | 308 | 309 | 295 | 304 | 415,000 |
2012/02/09 | 317 | 317 | 307 | 308 | 256,000 |
2012/02/08 | 307 | 314 | 307 | 314 | 345,000 |
2012/02/07 | 304 | 309 | 300 | 304 | 193,000 |
2012/02/06 | 300 | 306 | 299 | 302 | 260,000 |
2012/02/03 | 297 | 300 | 297 | 298 | 109,000 |
2012/02/02 | 297 | 303 | 295 | 297 | 191,000 |
2012/02/01 | 288 | 302 | 288 | 295 | 148,000 |
2012/01/31 | 289 | 295 | 289 | 292 | 215,000 |
2012/01/30 | 297 | 299 | 288 | 292 | 181,000 |
2012/01/27 | 300 | 303 | 295 | 300 | 144,000 |
2012/01/26 | 313 | 316 | 296 | 301 | 326,000 |
2012/01/25 | 315 | 318 | 312 | 313 | 316,000 |
2012/01/24 | 302 | 321 | 302 | 311 | 547,000 |
2012/01/23 | 296 | 313 | 296 | 306 | 416,000 |
2012/01/20 | 292 | 296 | 286 | 296 | 416,000 |
2012/01/19 | 280 | 283 | 277 | 279 | 204,000 |
2012/01/18 | 275 | 278 | 274 | 276 | 172,000 |
2012/01/17 | 268 | 274 | 268 | 272 | 108,000 |
2012/01/16 | 265 | 271 | 265 | 267 | 169,000 |
2012/01/13 | 254 | 272 | 254 | 269 | 254,000 |
2012/01/12 | 259 | 259 | 255 | 255 | 125,000 |
2012/01/11 | 255 | 259 | 255 | 259 | 147,000 |
2012/01/10 | 250 | 256 | 250 | 255 | 133,000 |
2012/01/06 | 260 | 260 | 250 | 251 | 166,000 |
2012/01/05 | 259 | 259 | 257 | 257 | 61,000 |
2012/01/04 | 258 | 262 | 256 | 259 | 96,000 |