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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,995 | 4,040 | 3,995 | 4,010 | 13,200 |
| 2017/12/28 | 3,950 | 4,030 | 3,930 | 3,995 | 37,700 |
| 2017/12/27 | 3,930 | 3,995 | 3,930 | 3,950 | 28,000 |
| 2017/12/26 | 4,005 | 4,060 | 3,915 | 3,930 | 45,100 |
| 2017/12/25 | 4,075 | 4,080 | 3,950 | 4,005 | 49,000 |
| 2017/12/22 | 4,115 | 4,115 | 4,060 | 4,080 | 15,100 |
| 2017/12/21 | 3,975 | 4,130 | 3,975 | 4,110 | 38,300 |
| 2017/12/20 | 3,885 | 3,985 | 3,870 | 3,975 | 22,300 |
| 2017/12/19 | 3,910 | 3,935 | 3,845 | 3,895 | 30,200 |
| 2017/12/18 | 3,910 | 3,960 | 3,895 | 3,910 | 34,200 |
| 2017/12/15 | 4,015 | 4,015 | 3,885 | 3,905 | 64,500 |
| 2017/12/14 | 4,135 | 4,145 | 3,975 | 4,040 | 35,900 |
| 2017/12/13 | 4,170 | 4,255 | 4,090 | 4,100 | 53,300 |
| 2017/12/12 | 4,100 | 4,175 | 4,065 | 4,150 | 61,800 |
| 2017/12/11 | 4,090 | 4,095 | 4,030 | 4,095 | 21,400 |
| 2017/12/08 | 4,050 | 4,115 | 4,025 | 4,100 | 37,200 |
| 2017/12/07 | 4,015 | 4,050 | 3,960 | 4,035 | 22,100 |
| 2017/12/06 | 4,000 | 4,090 | 3,955 | 3,980 | 63,100 |
| 2017/12/05 | 3,900 | 4,015 | 3,885 | 4,005 | 37,400 |
| 2017/12/04 | 3,950 | 4,005 | 3,935 | 3,945 | 39,200 |
| 2017/12/01 | 3,905 | 3,925 | 3,880 | 3,925 | 22,400 |
| 2017/11/30 | 3,905 | 3,925 | 3,805 | 3,870 | 40,000 |
| 2017/11/29 | 3,835 | 3,945 | 3,835 | 3,940 | 46,900 |
| 2017/11/28 | 3,885 | 3,885 | 3,795 | 3,805 | 23,400 |
| 2017/11/27 | 3,860 | 3,885 | 3,830 | 3,885 | 20,600 |
| 2017/11/24 | 3,850 | 3,875 | 3,825 | 3,860 | 20,600 |
| 2017/11/22 | 3,820 | 3,860 | 3,790 | 3,850 | 27,100 |
| 2017/11/21 | 3,875 | 3,875 | 3,790 | 3,815 | 18,900 |
| 2017/11/20 | 3,785 | 3,850 | 3,765 | 3,825 | 29,000 |
| 2017/11/17 | 3,795 | 3,795 | 3,740 | 3,780 | 29,500 |
| 2017/11/16 | 3,625 | 3,805 | 3,625 | 3,740 | 46,300 |
| 2017/11/15 | 3,765 | 3,785 | 3,615 | 3,625 | 74,500 |
| 2017/11/14 | 3,765 | 3,785 | 3,695 | 3,765 | 49,200 |
| 2017/11/13 | 3,850 | 3,850 | 3,725 | 3,735 | 63,100 |
| 2017/11/10 | 3,950 | 3,985 | 3,760 | 3,855 | 121,400 |
| 2017/11/09 | 4,015 | 4,060 | 3,945 | 4,015 | 61,500 |
| 2017/11/08 | 4,190 | 4,190 | 4,005 | 4,065 | 77,700 |
| 2017/11/07 | 4,310 | 4,345 | 4,155 | 4,215 | 124,500 |
| 2017/11/06 | 4,640 | 4,685 | 4,625 | 4,660 | 29,800 |
| 2017/11/02 | 4,635 | 4,645 | 4,590 | 4,640 | 23,700 |
| 2017/11/01 | 4,655 | 4,665 | 4,590 | 4,660 | 27,000 |
| 2017/10/31 | 4,625 | 4,700 | 4,605 | 4,700 | 21,900 |
| 2017/10/30 | 4,530 | 4,715 | 4,530 | 4,670 | 79,600 |
| 2017/10/27 | 4,385 | 4,510 | 4,340 | 4,500 | 37,100 |
| 2017/10/26 | 4,320 | 4,380 | 4,310 | 4,340 | 24,100 |
| 2017/10/25 | 4,500 | 4,515 | 4,320 | 4,340 | 42,700 |
| 2017/10/24 | 4,390 | 4,470 | 4,360 | 4,465 | 29,600 |
| 2017/10/23 | 4,370 | 4,375 | 4,315 | 4,370 | 15,600 |
| 2017/10/20 | 4,330 | 4,360 | 4,290 | 4,340 | 46,600 |
| 2017/10/19 | 4,255 | 4,290 | 4,205 | 4,290 | 23,300 |
| 2017/10/18 | 4,280 | 4,280 | 4,225 | 4,260 | 15,500 |
| 2017/10/17 | 4,260 | 4,295 | 4,230 | 4,290 | 21,100 |
| 2017/10/16 | 4,285 | 4,285 | 4,240 | 4,255 | 26,900 |
| 2017/10/13 | 4,200 | 4,325 | 4,190 | 4,295 | 28,900 |
| 2017/10/12 | 4,190 | 4,210 | 4,135 | 4,195 | 26,900 |
| 2017/10/11 | 4,300 | 4,300 | 4,175 | 4,190 | 23,200 |
| 2017/10/10 | 4,280 | 4,285 | 4,250 | 4,280 | 16,300 |
| 2017/10/06 | 4,215 | 4,320 | 4,215 | 4,320 | 51,700 |
| 2017/10/05 | 4,280 | 4,280 | 4,205 | 4,210 | 26,000 |
| 2017/10/04 | 4,310 | 4,325 | 4,295 | 4,310 | 16,200 |
| 2017/10/03 | 4,390 | 4,400 | 4,300 | 4,330 | 17,900 |
| 2017/10/02 | 4,355 | 4,390 | 4,290 | 4,390 | 31,300 |
| 2017/09/29 | 4,370 | 4,405 | 4,325 | 4,355 | 20,800 |
| 2017/09/28 | 4,455 | 4,470 | 4,350 | 4,415 | 30,700 |
| 2017/09/27 | 4,475 | 4,475 | 4,410 | 4,470 | 11,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 454 | 457 | 450 | 455 | 244,000 |
| 2017/09/25 | 450 | 456 | 449 | 452 | 151,000 |
| 2017/09/22 | 447 | 450 | 443 | 449 | 191,000 |
| 2017/09/21 | 453 | 455 | 448 | 451 | 199,000 |
| 2017/09/20 | 458 | 459 | 453 | 456 | 139,000 |
| 2017/09/19 | 451 | 460 | 451 | 460 | 275,000 |
| 2017/09/15 | 433 | 453 | 433 | 453 | 401,000 |
| 2017/09/14 | 438 | 439 | 431 | 437 | 184,000 |
| 2017/09/13 | 436 | 440 | 433 | 438 | 178,000 |
| 2017/09/12 | 442 | 443 | 434 | 436 | 312,000 |
| 2017/09/11 | 427 | 437 | 427 | 436 | 203,000 |
| 2017/09/08 | 424 | 434 | 421 | 422 | 330,000 |
| 2017/09/07 | 414 | 435 | 413 | 432 | 502,000 |
| 2017/09/06 | 411 | 417 | 406 | 412 | 441,000 |
| 2017/09/05 | 426 | 429 | 415 | 418 | 384,000 |
| 2017/09/04 | 430 | 431 | 421 | 425 | 403,000 |
| 2017/09/01 | 444 | 445 | 430 | 433 | 401,000 |
| 2017/08/31 | 445 | 447 | 440 | 440 | 194,000 |
| 2017/08/30 | 452 | 452 | 439 | 447 | 264,000 |
| 2017/08/29 | 441 | 456 | 439 | 450 | 388,000 |
| 2017/08/28 | 445 | 447 | 437 | 445 | 214,000 |
| 2017/08/25 | 445 | 448 | 439 | 446 | 186,000 |
| 2017/08/24 | 451 | 460 | 446 | 446 | 316,000 |
| 2017/08/23 | 463 | 468 | 449 | 451 | 564,000 |
| 2017/08/22 | 439 | 468 | 439 | 463 | 817,000 |
| 2017/08/21 | 435 | 439 | 426 | 436 | 263,000 |
| 2017/08/18 | 430 | 442 | 427 | 437 | 383,000 |
| 2017/08/17 | 437 | 437 | 431 | 436 | 227,000 |
| 2017/08/16 | 423 | 442 | 422 | 437 | 411,000 |
| 2017/08/15 | 431 | 434 | 415 | 422 | 430,000 |
| 2017/08/14 | 414 | 436 | 412 | 428 | 772,000 |
| 2017/08/10 | 425 | 429 | 418 | 422 | 563,000 |
| 2017/08/09 | 419 | 428 | 412 | 423 | 653,000 |
| 2017/08/08 | 402 | 423 | 402 | 421 | 1,053,000 |
| 2017/08/07 | 403 | 417 | 392 | 417 | 1,740,000 |
| 2017/08/04 | 361 | 376 | 359 | 375 | 442,000 |
| 2017/08/03 | 361 | 362 | 356 | 361 | 187,000 |
| 2017/08/02 | 353 | 361 | 353 | 359 | 221,000 |
| 2017/08/01 | 349 | 353 | 347 | 352 | 222,000 |
| 2017/07/31 | 355 | 356 | 349 | 349 | 234,000 |
| 2017/07/28 | 357 | 358 | 352 | 355 | 220,000 |
| 2017/07/27 | 359 | 360 | 355 | 356 | 209,000 |
| 2017/07/26 | 360 | 363 | 356 | 357 | 144,000 |
| 2017/07/25 | 366 | 366 | 358 | 359 | 200,000 |
| 2017/07/24 | 362 | 364 | 358 | 364 | 318,000 |
| 2017/07/21 | 357 | 361 | 354 | 359 | 311,000 |
| 2017/07/20 | 350 | 354 | 349 | 351 | 71,000 |
| 2017/07/19 | 348 | 351 | 347 | 350 | 91,000 |
| 2017/07/18 | 347 | 351 | 346 | 350 | 109,000 |
| 2017/07/14 | 350 | 354 | 350 | 350 | 96,000 |
| 2017/07/13 | 354 | 355 | 350 | 351 | 62,000 |
| 2017/07/12 | 354 | 358 | 352 | 355 | 172,000 |
| 2017/07/11 | 354 | 357 | 354 | 354 | 94,000 |
| 2017/07/10 | 354 | 357 | 354 | 355 | 80,000 |
| 2017/07/07 | 354 | 358 | 352 | 353 | 133,000 |
| 2017/07/06 | 355 | 359 | 353 | 358 | 119,000 |
| 2017/07/05 | 355 | 359 | 354 | 357 | 113,000 |
| 2017/07/04 | 360 | 360 | 353 | 354 | 146,000 |
| 2017/07/03 | 355 | 360 | 355 | 358 | 155,000 |
| 2017/06/30 | 355 | 355 | 351 | 355 | 122,000 |
| 2017/06/29 | 357 | 358 | 355 | 357 | 89,000 |
| 2017/06/28 | 361 | 362 | 354 | 354 | 198,000 |
| 2017/06/27 | 358 | 361 | 357 | 361 | 120,000 |
| 2017/06/26 | 355 | 359 | 354 | 356 | 155,000 |
| 2017/06/23 | 357 | 360 | 354 | 356 | 216,000 |
| 2017/06/22 | 363 | 363 | 358 | 360 | 234,000 |
| 2017/06/21 | 357 | 366 | 357 | 361 | 400,000 |
| 2017/06/20 | 349 | 356 | 346 | 356 | 287,000 |
| 2017/06/19 | 338 | 344 | 337 | 342 | 171,000 |
| 2017/06/16 | 341 | 341 | 335 | 338 | 216,000 |
| 2017/06/15 | 341 | 341 | 336 | 336 | 144,000 |
| 2017/06/14 | 344 | 345 | 339 | 339 | 332,000 |
| 2017/06/13 | 341 | 345 | 338 | 342 | 135,000 |
| 2017/06/12 | 341 | 343 | 340 | 340 | 143,000 |
| 2017/06/09 | 343 | 346 | 341 | 344 | 208,000 |
| 2017/06/08 | 343 | 344 | 340 | 340 | 128,000 |
| 2017/06/07 | 341 | 342 | 338 | 341 | 211,000 |
| 2017/06/06 | 347 | 347 | 339 | 340 | 175,000 |
| 2017/06/05 | 350 | 350 | 344 | 346 | 190,000 |
| 2017/06/02 | 349 | 354 | 346 | 354 | 277,000 |
| 2017/06/01 | 346 | 351 | 345 | 346 | 267,000 |
| 2017/05/31 | 348 | 351 | 346 | 346 | 181,000 |
| 2017/05/30 | 355 | 355 | 346 | 348 | 238,000 |
| 2017/05/29 | 352 | 357 | 350 | 353 | 207,000 |
| 2017/05/26 | 364 | 364 | 355 | 355 | 261,000 |
| 2017/05/25 | 369 | 372 | 365 | 365 | 211,000 |
| 2017/05/24 | 364 | 369 | 364 | 369 | 204,000 |
| 2017/05/23 | 369 | 369 | 363 | 365 | 158,000 |
| 2017/05/22 | 366 | 371 | 364 | 370 | 216,000 |
| 2017/05/19 | 361 | 362 | 357 | 361 | 248,000 |
| 2017/05/18 | 356 | 369 | 355 | 361 | 588,000 |
| 2017/05/17 | 367 | 377 | 366 | 375 | 868,000 |
| 2017/05/16 | 350 | 368 | 349 | 366 | 1,798,000 |
| 2017/05/15 | 333 | 338 | 333 | 336 | 342,000 |
| 2017/05/12 | 339 | 339 | 335 | 338 | 199,000 |
| 2017/05/11 | 344 | 344 | 339 | 341 | 197,000 |
| 2017/05/10 | 337 | 343 | 337 | 341 | 200,000 |
| 2017/05/09 | 340 | 341 | 336 | 337 | 192,000 |
| 2017/05/08 | 340 | 344 | 335 | 342 | 361,000 |
| 2017/05/02 | 332 | 336 | 332 | 335 | 193,000 |
| 2017/05/01 | 330 | 335 | 328 | 333 | 159,000 |
| 2017/04/28 | 327 | 333 | 326 | 331 | 399,000 |
| 2017/04/27 | 327 | 327 | 321 | 326 | 233,000 |
| 2017/04/26 | 315 | 329 | 314 | 327 | 395,000 |
| 2017/04/25 | 310 | 313 | 308 | 311 | 186,000 |
| 2017/04/24 | 312 | 312 | 306 | 309 | 179,000 |
| 2017/04/21 | 302 | 308 | 302 | 307 | 174,000 |
| 2017/04/20 | 299 | 304 | 299 | 300 | 160,000 |
| 2017/04/19 | 296 | 300 | 296 | 298 | 165,000 |
| 2017/04/18 | 299 | 303 | 299 | 299 | 166,000 |
| 2017/04/17 | 301 | 301 | 295 | 298 | 215,000 |
| 2017/04/14 | 304 | 305 | 301 | 302 | 119,000 |
| 2017/04/13 | 305 | 306 | 302 | 306 | 306,000 |
| 2017/04/12 | 306 | 310 | 306 | 308 | 254,000 |
| 2017/04/11 | 316 | 317 | 309 | 314 | 286,000 |
| 2017/04/10 | 313 | 318 | 310 | 315 | 179,000 |
| 2017/04/07 | 309 | 316 | 308 | 309 | 302,000 |
| 2017/04/06 | 320 | 320 | 309 | 309 | 348,000 |
| 2017/04/05 | 321 | 326 | 320 | 321 | 340,000 |
| 2017/04/04 | 326 | 328 | 321 | 325 | 440,000 |
| 2017/04/03 | 330 | 335 | 326 | 331 | 320,000 |
| 2017/03/31 | 337 | 343 | 330 | 330 | 250,000 |
| 2017/03/30 | 335 | 339 | 334 | 335 | 191,000 |
| 2017/03/29 | 342 | 344 | 336 | 339 | 443,000 |
| 2017/03/28 | 343 | 350 | 341 | 346 | 1,186,000 |
| 2017/03/27 | 336 | 343 | 330 | 340 | 809,000 |
| 2017/03/24 | 335 | 340 | 335 | 339 | 261,000 |
| 2017/03/23 | 338 | 338 | 333 | 334 | 244,000 |
| 2017/03/22 | 342 | 342 | 336 | 336 | 384,000 |
| 2017/03/21 | 346 | 349 | 340 | 347 | 427,000 |
| 2017/03/17 | 336 | 347 | 336 | 346 | 567,000 |
| 2017/03/16 | 333 | 339 | 333 | 336 | 197,000 |
| 2017/03/15 | 333 | 338 | 333 | 336 | 225,000 |
| 2017/03/14 | 336 | 339 | 333 | 339 | 140,000 |
| 2017/03/13 | 339 | 342 | 333 | 337 | 307,000 |
| 2017/03/10 | 340 | 342 | 335 | 340 | 363,000 |
| 2017/03/09 | 336 | 342 | 335 | 339 | 402,000 |
| 2017/03/08 | 331 | 336 | 329 | 334 | 353,000 |
| 2017/03/07 | 336 | 338 | 327 | 330 | 726,000 |
| 2017/03/06 | 339 | 340 | 337 | 338 | 449,000 |
| 2017/03/03 | 334 | 339 | 334 | 336 | 360,000 |
| 2017/03/02 | 333 | 338 | 330 | 333 | 592,000 |
| 2017/03/01 | 314 | 327 | 314 | 326 | 605,000 |
| 2017/02/28 | 309 | 314 | 308 | 313 | 252,000 |
| 2017/02/27 | 309 | 309 | 306 | 308 | 208,000 |
| 2017/02/24 | 309 | 311 | 305 | 310 | 157,000 |
| 2017/02/23 | 309 | 310 | 307 | 309 | 114,000 |
| 2017/02/22 | 310 | 311 | 309 | 310 | 106,000 |
| 2017/02/21 | 311 | 311 | 308 | 311 | 183,000 |
| 2017/02/20 | 309 | 311 | 308 | 311 | 124,000 |
| 2017/02/17 | 308 | 310 | 307 | 308 | 132,000 |
| 2017/02/16 | 309 | 310 | 308 | 308 | 112,000 |
| 2017/02/15 | 312 | 314 | 309 | 311 | 204,000 |
| 2017/02/14 | 308 | 312 | 307 | 308 | 228,000 |
| 2017/02/13 | 307 | 310 | 305 | 307 | 217,000 |
| 2017/02/10 | 305 | 308 | 301 | 307 | 237,000 |
| 2017/02/09 | 304 | 304 | 300 | 300 | 167,000 |
| 2017/02/08 | 300 | 305 | 299 | 304 | 284,000 |
| 2017/02/07 | 304 | 305 | 295 | 295 | 279,000 |
| 2017/02/06 | 297 | 307 | 294 | 306 | 725,000 |
| 2017/02/03 | 286 | 289 | 286 | 286 | 123,000 |
| 2017/02/02 | 289 | 289 | 286 | 287 | 135,000 |
| 2017/02/01 | 286 | 290 | 286 | 290 | 105,000 |
| 2017/01/31 | 289 | 291 | 288 | 290 | 174,000 |
| 2017/01/30 | 294 | 294 | 290 | 292 | 178,000 |
| 2017/01/27 | 296 | 296 | 292 | 295 | 172,000 |
| 2017/01/26 | 293 | 297 | 293 | 293 | 165,000 |
| 2017/01/25 | 292 | 294 | 290 | 293 | 145,000 |
| 2017/01/24 | 292 | 292 | 287 | 289 | 154,000 |
| 2017/01/23 | 295 | 295 | 291 | 292 | 141,000 |
| 2017/01/20 | 299 | 300 | 296 | 296 | 263,000 |
| 2017/01/19 | 295 | 299 | 295 | 299 | 209,000 |
| 2017/01/18 | 289 | 295 | 287 | 293 | 205,000 |
| 2017/01/17 | 293 | 294 | 290 | 291 | 236,000 |
| 2017/01/16 | 300 | 300 | 294 | 296 | 184,000 |
| 2017/01/13 | 301 | 302 | 298 | 300 | 253,000 |
| 2017/01/12 | 305 | 305 | 297 | 303 | 274,000 |
| 2017/01/11 | 306 | 307 | 304 | 306 | 192,000 |
| 2017/01/10 | 301 | 307 | 299 | 305 | 333,000 |
| 2017/01/06 | 294 | 301 | 290 | 301 | 365,000 |
| 2017/01/05 | 304 | 304 | 299 | 301 | 455,000 |
| 2017/01/04 | 292 | 305 | 291 | 304 | 471,000 |