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 |
|---|---|---|---|---|---|
| 2013/12/30 | 282 | 288 | 278 | 286 | 379,000 |
| 2013/12/27 | 276 | 280 | 273 | 280 | 383,000 |
| 2013/12/26 | 268 | 276 | 268 | 274 | 202,000 |
| 2013/12/25 | 268 | 268 | 259 | 268 | 402,000 |
| 2013/12/24 | 268 | 269 | 265 | 267 | 187,000 |
| 2013/12/20 | 271 | 272 | 268 | 269 | 188,000 |
| 2013/12/19 | 270 | 274 | 269 | 270 | 263,000 |
| 2013/12/18 | 267 | 272 | 267 | 269 | 170,000 |
| 2013/12/17 | 269 | 270 | 267 | 269 | 141,000 |
| 2013/12/16 | 272 | 273 | 268 | 269 | 206,000 |
| 2013/12/13 | 275 | 276 | 272 | 272 | 382,000 |
| 2013/12/12 | 274 | 275 | 272 | 274 | 91,000 |
| 2013/12/11 | 275 | 277 | 272 | 274 | 151,000 |
| 2013/12/10 | 275 | 277 | 273 | 274 | 182,000 |
| 2013/12/09 | 275 | 276 | 274 | 275 | 112,000 |
| 2013/12/06 | 271 | 274 | 270 | 272 | 256,000 |
| 2013/12/05 | 277 | 277 | 272 | 273 | 163,000 |
| 2013/12/04 | 273 | 278 | 273 | 276 | 273,000 |
| 2013/12/03 | 276 | 280 | 275 | 278 | 270,000 |
| 2013/12/02 | 276 | 278 | 275 | 276 | 201,000 |
| 2013/11/29 | 278 | 278 | 275 | 276 | 290,000 |
| 2013/11/28 | 281 | 284 | 278 | 279 | 265,000 |
| 2013/11/27 | 282 | 282 | 277 | 277 | 142,000 |
| 2013/11/26 | 285 | 286 | 279 | 281 | 270,000 |
| 2013/11/25 | 285 | 288 | 281 | 286 | 394,000 |
| 2013/11/22 | 280 | 285 | 279 | 282 | 325,000 |
| 2013/11/21 | 278 | 280 | 277 | 278 | 214,000 |
| 2013/11/20 | 279 | 280 | 278 | 280 | 158,000 |
| 2013/11/19 | 278 | 281 | 276 | 277 | 250,000 |
| 2013/11/18 | 280 | 282 | 277 | 279 | 198,000 |
| 2013/11/15 | 279 | 282 | 275 | 278 | 573,000 |
| 2013/11/14 | 275 | 279 | 272 | 277 | 338,000 |
| 2013/11/13 | 264 | 275 | 262 | 275 | 721,000 |
| 2013/11/12 | 264 | 268 | 262 | 264 | 1,054,000 |
| 2013/11/11 | 268 | 269 | 259 | 262 | 1,558,000 |
| 2013/11/08 | 307 | 308 | 298 | 300 | 206,000 |
| 2013/11/07 | 310 | 312 | 308 | 310 | 161,000 |
| 2013/11/06 | 303 | 310 | 299 | 307 | 182,000 |
| 2013/11/05 | 309 | 309 | 298 | 301 | 148,000 |
| 2013/11/01 | 309 | 311 | 300 | 303 | 260,000 |
| 2013/10/31 | 316 | 317 | 309 | 310 | 256,000 |
| 2013/10/30 | 323 | 323 | 314 | 314 | 527,000 |
| 2013/10/29 | 323 | 323 | 318 | 319 | 266,000 |
| 2013/10/28 | 321 | 322 | 318 | 322 | 122,000 |
| 2013/10/25 | 324 | 324 | 316 | 319 | 183,000 |
| 2013/10/24 | 320 | 325 | 315 | 325 | 176,000 |
| 2013/10/23 | 330 | 330 | 321 | 323 | 170,000 |
| 2013/10/22 | 326 | 330 | 326 | 328 | 222,000 |
| 2013/10/21 | 324 | 328 | 324 | 327 | 90,000 |
| 2013/10/18 | 321 | 327 | 321 | 325 | 136,000 |
| 2013/10/17 | 322 | 325 | 319 | 325 | 176,000 |
| 2013/10/16 | 319 | 322 | 316 | 322 | 112,000 |
| 2013/10/15 | 325 | 325 | 319 | 322 | 117,000 |
| 2013/10/11 | 320 | 324 | 320 | 323 | 426,000 |
| 2013/10/10 | 316 | 319 | 314 | 316 | 241,000 |
| 2013/10/09 | 310 | 316 | 305 | 314 | 198,000 |
| 2013/10/08 | 303 | 312 | 303 | 310 | 264,000 |
| 2013/10/07 | 310 | 310 | 303 | 305 | 168,000 |
| 2013/10/04 | 307 | 313 | 306 | 310 | 295,000 |
| 2013/10/03 | 310 | 312 | 307 | 307 | 375,000 |
| 2013/10/02 | 317 | 317 | 311 | 312 | 350,000 |
| 2013/10/01 | 318 | 321 | 315 | 319 | 375,000 |
| 2013/09/30 | 322 | 323 | 318 | 320 | 271,000 |
| 2013/09/27 | 338 | 338 | 328 | 332 | 347,000 |
| 2013/09/26 | 340 | 343 | 336 | 343 | 187,000 |
| 2013/09/25 | 346 | 348 | 344 | 346 | 161,000 |
| 2013/09/24 | 340 | 346 | 339 | 344 | 156,000 |
| 2013/09/20 | 340 | 347 | 340 | 343 | 244,000 |
| 2013/09/19 | 337 | 340 | 336 | 340 | 173,000 |
| 2013/09/18 | 333 | 337 | 331 | 334 | 121,000 |
| 2013/09/17 | 337 | 338 | 331 | 332 | 84,000 |
| 2013/09/13 | 327 | 333 | 327 | 332 | 231,000 |
| 2013/09/12 | 337 | 338 | 329 | 333 | 224,000 |
| 2013/09/11 | 325 | 337 | 325 | 335 | 263,000 |
| 2013/09/10 | 328 | 328 | 319 | 324 | 220,000 |
| 2013/09/09 | 329 | 329 | 321 | 322 | 167,000 |
| 2013/09/06 | 327 | 327 | 314 | 318 | 239,000 |
| 2013/09/05 | 334 | 334 | 326 | 329 | 179,000 |
| 2013/09/04 | 332 | 332 | 325 | 328 | 100,000 |
| 2013/09/03 | 318 | 328 | 318 | 327 | 152,000 |
| 2013/09/02 | 315 | 317 | 311 | 313 | 100,000 |
| 2013/08/30 | 317 | 321 | 314 | 315 | 177,000 |
| 2013/08/29 | 315 | 319 | 315 | 317 | 93,000 |
| 2013/08/28 | 315 | 317 | 309 | 314 | 268,000 |
| 2013/08/27 | 326 | 326 | 320 | 321 | 129,000 |
| 2013/08/26 | 334 | 335 | 323 | 326 | 207,000 |
| 2013/08/23 | 330 | 334 | 327 | 334 | 163,000 |
| 2013/08/22 | 322 | 325 | 319 | 325 | 112,000 |
| 2013/08/21 | 329 | 329 | 321 | 322 | 210,000 |
| 2013/08/20 | 333 | 343 | 330 | 331 | 447,000 |
| 2013/08/19 | 318 | 334 | 318 | 333 | 324,000 |
| 2013/08/16 | 315 | 322 | 313 | 316 | 445,000 |
| 2013/08/15 | 316 | 325 | 316 | 323 | 190,000 |
| 2013/08/14 | 324 | 325 | 316 | 320 | 293,000 |
| 2013/08/13 | 316 | 324 | 312 | 323 | 342,000 |
| 2013/08/12 | 323 | 324 | 315 | 316 | 455,000 |
| 2013/08/09 | 340 | 345 | 323 | 324 | 955,000 |
| 2013/08/08 | 374 | 383 | 365 | 369 | 189,000 |
| 2013/08/07 | 377 | 388 | 375 | 382 | 390,000 |
| 2013/08/06 | 369 | 378 | 367 | 377 | 271,000 |
| 2013/08/05 | 365 | 368 | 360 | 366 | 74,000 |
| 2013/08/02 | 356 | 366 | 356 | 366 | 142,000 |
| 2013/08/01 | 351 | 356 | 342 | 356 | 203,000 |
| 2013/07/31 | 359 | 364 | 351 | 351 | 171,000 |
| 2013/07/30 | 348 | 362 | 348 | 359 | 154,000 |
| 2013/07/29 | 357 | 362 | 351 | 352 | 338,000 |
| 2013/07/26 | 368 | 371 | 361 | 368 | 253,000 |
| 2013/07/25 | 384 | 384 | 374 | 374 | 216,000 |
| 2013/07/24 | 390 | 391 | 380 | 385 | 330,000 |
| 2013/07/23 | 385 | 388 | 383 | 386 | 196,000 |
| 2013/07/22 | 379 | 387 | 378 | 384 | 241,000 |
| 2013/07/19 | 384 | 387 | 373 | 377 | 380,000 |
| 2013/07/18 | 383 | 390 | 374 | 387 | 300,000 |
| 2013/07/17 | 379 | 388 | 378 | 383 | 227,000 |
| 2013/07/16 | 390 | 391 | 382 | 383 | 189,000 |
| 2013/07/12 | 389 | 393 | 383 | 385 | 286,000 |
| 2013/07/11 | 380 | 390 | 377 | 388 | 505,000 |
| 2013/07/10 | 386 | 396 | 380 | 388 | 931,000 |
| 2013/07/09 | 374 | 380 | 366 | 378 | 534,000 |
| 2013/07/08 | 369 | 377 | 362 | 362 | 346,000 |
| 2013/07/05 | 357 | 365 | 354 | 362 | 425,000 |
| 2013/07/04 | 358 | 358 | 346 | 349 | 227,000 |
| 2013/07/03 | 359 | 363 | 353 | 360 | 329,000 |
| 2013/07/02 | 350 | 358 | 346 | 358 | 379,000 |
| 2013/07/01 | 344 | 346 | 335 | 344 | 307,000 |
| 2013/06/28 | 320 | 346 | 319 | 344 | 775,000 |
| 2013/06/27 | 312 | 315 | 302 | 315 | 328,000 |
| 2013/06/26 | 319 | 320 | 305 | 305 | 371,000 |
| 2013/06/25 | 321 | 323 | 312 | 316 | 699,000 |
| 2013/06/24 | 334 | 338 | 326 | 328 | 334,000 |
| 2013/06/21 | 327 | 336 | 321 | 331 | 566,000 |
| 2013/06/20 | 332 | 345 | 331 | 339 | 413,000 |
| 2013/06/19 | 339 | 341 | 329 | 332 | 301,000 |
| 2013/06/18 | 332 | 343 | 328 | 330 | 360,000 |
| 2013/06/17 | 319 | 340 | 317 | 337 | 501,000 |
| 2013/06/14 | 344 | 346 | 323 | 323 | 741,000 |
| 2013/06/13 | 340 | 348 | 326 | 332 | 838,000 |
| 2013/06/12 | 340 | 358 | 337 | 352 | 269,000 |
| 2013/06/11 | 358 | 371 | 348 | 351 | 392,000 |
| 2013/06/10 | 342 | 366 | 342 | 366 | 514,000 |
| 2013/06/07 | 330 | 340 | 322 | 334 | 512,000 |
| 2013/06/06 | 340 | 353 | 333 | 339 | 703,000 |
| 2013/06/05 | 370 | 372 | 351 | 354 | 517,000 |
| 2013/06/04 | 360 | 372 | 339 | 369 | 810,000 |
| 2013/06/03 | 384 | 384 | 363 | 363 | 735,000 |
| 2013/05/31 | 378 | 395 | 377 | 390 | 1,004,000 |
| 2013/05/30 | 370 | 392 | 366 | 370 | 887,000 |
| 2013/05/29 | 390 | 394 | 373 | 379 | 853,000 |
| 2013/05/28 | 347 | 384 | 346 | 380 | 1,088,000 |
| 2013/05/27 | 357 | 358 | 346 | 350 | 511,000 |
| 2013/05/24 | 370 | 385 | 353 | 368 | 823,000 |
| 2013/05/23 | 390 | 392 | 359 | 366 | 1,388,000 |
| 2013/05/22 | 406 | 406 | 390 | 390 | 841,000 |
| 2013/05/21 | 397 | 420 | 395 | 406 | 1,245,000 |
| 2013/05/20 | 390 | 430 | 388 | 409 | 2,330,000 |
| 2013/05/17 | 351 | 374 | 349 | 366 | 2,216,000 |
| 2013/05/16 | 351 | 368 | 328 | 351 | 3,921,000 |
| 2013/05/15 | 302 | 318 | 302 | 310 | 868,000 |
| 2013/05/14 | 295 | 300 | 293 | 298 | 362,000 |
| 2013/05/13 | 286 | 292 | 286 | 292 | 412,000 |
| 2013/05/10 | 279 | 283 | 279 | 281 | 195,000 |
| 2013/05/09 | 278 | 280 | 274 | 274 | 102,000 |
| 2013/05/08 | 279 | 279 | 274 | 275 | 260,000 |
| 2013/05/07 | 278 | 281 | 276 | 279 | 298,000 |
| 2013/05/02 | 273 | 273 | 271 | 271 | 91,000 |
| 2013/05/01 | 276 | 277 | 272 | 273 | 109,000 |
| 2013/04/30 | 283 | 283 | 277 | 278 | 113,000 |
| 2013/04/26 | 284 | 285 | 280 | 281 | 208,000 |
| 2013/04/25 | 285 | 285 | 281 | 283 | 171,000 |
| 2013/04/24 | 285 | 285 | 280 | 285 | 242,000 |
| 2013/04/23 | 287 | 288 | 283 | 284 | 264,000 |
| 2013/04/22 | 287 | 289 | 281 | 285 | 285,000 |
| 2013/04/19 | 277 | 280 | 272 | 279 | 256,000 |
| 2013/04/18 | 280 | 282 | 275 | 276 | 533,000 |
| 2013/04/17 | 262 | 272 | 262 | 270 | 288,000 |
| 2013/04/16 | 258 | 267 | 257 | 262 | 320,000 |
| 2013/04/15 | 258 | 265 | 257 | 264 | 242,000 |
| 2013/04/12 | 258 | 263 | 258 | 261 | 231,000 |
| 2013/04/11 | 255 | 259 | 253 | 258 | 185,000 |
| 2013/04/10 | 251 | 255 | 250 | 254 | 120,000 |
| 2013/04/09 | 254 | 256 | 249 | 251 | 110,000 |
| 2013/04/08 | 251 | 256 | 243 | 254 | 327,000 |
| 2013/04/05 | 256 | 258 | 245 | 249 | 211,000 |
| 2013/04/04 | 238 | 248 | 236 | 248 | 163,000 |
| 2013/04/03 | 236 | 239 | 235 | 239 | 129,000 |
| 2013/04/02 | 235 | 237 | 229 | 235 | 219,000 |
| 2013/04/01 | 246 | 247 | 240 | 240 | 120,000 |
| 2013/03/29 | 253 | 253 | 247 | 248 | 152,000 |
| 2013/03/28 | 258 | 258 | 252 | 253 | 89,000 |
| 2013/03/27 | 260 | 260 | 252 | 259 | 155,000 |
| 2013/03/26 | 258 | 258 | 255 | 257 | 126,000 |
| 2013/03/25 | 263 | 263 | 258 | 258 | 152,000 |
| 2013/03/22 | 262 | 263 | 257 | 260 | 200,000 |
| 2013/03/21 | 255 | 262 | 255 | 261 | 171,000 |
| 2013/03/19 | 251 | 256 | 251 | 255 | 107,000 |
| 2013/03/18 | 258 | 258 | 249 | 250 | 164,000 |
| 2013/03/15 | 251 | 257 | 247 | 257 | 298,000 |
| 2013/03/14 | 250 | 250 | 245 | 246 | 208,000 |
| 2013/03/13 | 254 | 255 | 250 | 250 | 180,000 |
| 2013/03/12 | 257 | 265 | 255 | 257 | 355,000 |
| 2013/03/11 | 258 | 260 | 257 | 260 | 136,000 |
| 2013/03/08 | 253 | 258 | 253 | 257 | 379,000 |
| 2013/03/07 | 249 | 253 | 249 | 251 | 220,000 |
| 2013/03/06 | 245 | 249 | 244 | 247 | 186,000 |
| 2013/03/05 | 244 | 245 | 240 | 241 | 194,000 |
| 2013/03/04 | 243 | 246 | 242 | 243 | 162,000 |
| 2013/03/01 | 242 | 244 | 240 | 243 | 103,000 |
| 2013/02/28 | 238 | 245 | 236 | 244 | 194,000 |
| 2013/02/27 | 240 | 240 | 232 | 233 | 190,000 |
| 2013/02/26 | 237 | 241 | 234 | 238 | 206,000 |
| 2013/02/25 | 244 | 246 | 241 | 241 | 277,000 |
| 2013/02/22 | 242 | 244 | 239 | 242 | 158,000 |
| 2013/02/21 | 250 | 252 | 244 | 247 | 169,000 |
| 2013/02/20 | 246 | 249 | 242 | 248 | 165,000 |
| 2013/02/19 | 238 | 242 | 238 | 242 | 123,000 |
| 2013/02/18 | 233 | 237 | 232 | 236 | 173,000 |
| 2013/02/15 | 238 | 238 | 222 | 228 | 300,000 |
| 2013/02/14 | 240 | 246 | 239 | 241 | 239,000 |
| 2013/02/13 | 251 | 251 | 242 | 242 | 218,000 |
| 2013/02/12 | 259 | 261 | 250 | 253 | 339,000 |
| 2013/02/08 | 254 | 256 | 247 | 248 | 287,000 |
| 2013/02/07 | 254 | 258 | 252 | 255 | 207,000 |
| 2013/02/06 | 253 | 256 | 252 | 252 | 353,000 |
| 2013/02/05 | 247 | 252 | 247 | 247 | 208,000 |
| 2013/02/04 | 246 | 253 | 245 | 252 | 270,000 |
| 2013/02/01 | 235 | 252 | 234 | 242 | 565,000 |
| 2013/01/31 | 234 | 235 | 232 | 235 | 253,000 |
| 2013/01/30 | 232 | 236 | 229 | 234 | 265,000 |
| 2013/01/29 | 231 | 234 | 230 | 232 | 156,000 |
| 2013/01/28 | 233 | 234 | 229 | 229 | 187,000 |
| 2013/01/25 | 226 | 229 | 224 | 229 | 240,000 |
| 2013/01/24 | 223 | 225 | 219 | 223 | 120,000 |
| 2013/01/23 | 220 | 225 | 220 | 224 | 165,000 |
| 2013/01/22 | 226 | 228 | 220 | 224 | 166,000 |
| 2013/01/21 | 225 | 227 | 223 | 226 | 142,000 |
| 2013/01/18 | 225 | 228 | 223 | 226 | 236,000 |
| 2013/01/17 | 221 | 223 | 216 | 218 | 209,000 |
| 2013/01/16 | 233 | 233 | 221 | 224 | 195,000 |
| 2013/01/15 | 236 | 237 | 231 | 233 | 256,000 |
| 2013/01/11 | 231 | 232 | 226 | 231 | 195,000 |
| 2013/01/10 | 228 | 231 | 227 | 227 | 211,000 |
| 2013/01/09 | 214 | 227 | 213 | 225 | 352,000 |
| 2013/01/08 | 225 | 229 | 217 | 218 | 299,000 |
| 2013/01/07 | 233 | 235 | 228 | 229 | 244,000 |
| 2013/01/04 | 232 | 235 | 230 | 232 | 371,000 |