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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,327 | 2,349 | 2,295 | 2,304 | 16,500 |
| 2018/12/27 | 2,298 | 2,333 | 2,240 | 2,327 | 22,900 |
| 2018/12/26 | 2,041 | 2,203 | 2,041 | 2,146 | 23,700 |
| 2018/12/25 | 2,132 | 2,132 | 2,030 | 2,039 | 29,200 |
| 2018/12/21 | 2,222 | 2,235 | 2,153 | 2,232 | 39,000 |
| 2018/12/20 | 2,315 | 2,315 | 2,226 | 2,239 | 19,500 |
| 2018/12/19 | 2,315 | 2,316 | 2,282 | 2,315 | 13,200 |
| 2018/12/18 | 2,332 | 2,339 | 2,297 | 2,306 | 16,000 |
| 2018/12/17 | 2,357 | 2,369 | 2,316 | 2,339 | 19,200 |
| 2018/12/14 | 2,430 | 2,430 | 2,372 | 2,377 | 17,200 |
| 2018/12/13 | 2,374 | 2,432 | 2,374 | 2,430 | 19,500 |
| 2018/12/12 | 2,330 | 2,394 | 2,328 | 2,368 | 15,800 |
| 2018/12/11 | 2,410 | 2,410 | 2,297 | 2,320 | 24,700 |
| 2018/12/10 | 2,437 | 2,447 | 2,377 | 2,427 | 21,100 |
| 2018/12/07 | 2,462 | 2,493 | 2,432 | 2,440 | 19,700 |
| 2018/12/06 | 2,500 | 2,500 | 2,445 | 2,470 | 26,100 |
| 2018/12/05 | 2,540 | 2,542 | 2,493 | 2,502 | 21,100 |
| 2018/12/04 | 2,571 | 2,573 | 2,551 | 2,555 | 21,300 |
| 2018/12/03 | 2,559 | 2,614 | 2,559 | 2,567 | 15,500 |
| 2018/11/30 | 2,550 | 2,565 | 2,534 | 2,557 | 19,300 |
| 2018/11/29 | 2,560 | 2,594 | 2,546 | 2,554 | 16,600 |
| 2018/11/28 | 2,580 | 2,580 | 2,520 | 2,559 | 27,800 |
| 2018/11/27 | 2,585 | 2,585 | 2,533 | 2,555 | 23,400 |
| 2018/11/26 | 2,558 | 2,591 | 2,550 | 2,588 | 18,300 |
| 2018/11/22 | 2,540 | 2,574 | 2,505 | 2,558 | 16,500 |
| 2018/11/21 | 2,526 | 2,549 | 2,511 | 2,548 | 13,300 |
| 2018/11/20 | 2,593 | 2,594 | 2,530 | 2,552 | 16,900 |
| 2018/11/19 | 2,612 | 2,613 | 2,588 | 2,594 | 18,500 |
| 2018/11/16 | 2,632 | 2,632 | 2,583 | 2,612 | 10,500 |
| 2018/11/15 | 2,582 | 2,624 | 2,568 | 2,618 | 19,600 |
| 2018/11/14 | 2,675 | 2,682 | 2,582 | 2,587 | 31,600 |
| 2018/11/13 | 2,740 | 2,740 | 2,655 | 2,699 | 15,500 |
| 2018/11/12 | 2,688 | 2,804 | 2,688 | 2,801 | 25,600 |
| 2018/11/09 | 2,701 | 2,727 | 2,701 | 2,710 | 11,700 |
| 2018/11/08 | 2,668 | 2,736 | 2,668 | 2,710 | 19,300 |
| 2018/11/07 | 2,669 | 2,714 | 2,628 | 2,656 | 29,000 |
| 2018/11/06 | 2,639 | 2,715 | 2,639 | 2,669 | 41,500 |
| 2018/11/05 | 2,780 | 2,844 | 2,752 | 2,839 | 16,800 |
| 2018/11/02 | 2,729 | 2,838 | 2,716 | 2,830 | 21,700 |
| 2018/11/01 | 2,700 | 2,752 | 2,670 | 2,713 | 15,300 |
| 2018/10/31 | 2,680 | 2,759 | 2,648 | 2,700 | 16,300 |
| 2018/10/30 | 2,594 | 2,683 | 2,594 | 2,641 | 20,900 |
| 2018/10/29 | 2,601 | 2,653 | 2,601 | 2,603 | 11,700 |
| 2018/10/26 | 2,668 | 2,691 | 2,594 | 2,594 | 24,200 |
| 2018/10/25 | 2,716 | 2,716 | 2,635 | 2,651 | 18,000 |
| 2018/10/24 | 2,779 | 2,811 | 2,741 | 2,748 | 14,100 |
| 2018/10/23 | 2,831 | 2,831 | 2,732 | 2,740 | 13,000 |
| 2018/10/22 | 2,822 | 2,850 | 2,790 | 2,831 | 10,600 |
| 2018/10/19 | 2,817 | 2,839 | 2,796 | 2,822 | 8,800 |
| 2018/10/18 | 2,865 | 2,885 | 2,823 | 2,833 | 15,700 |
| 2018/10/17 | 2,889 | 2,893 | 2,850 | 2,874 | 11,800 |
| 2018/10/16 | 2,877 | 2,901 | 2,832 | 2,839 | 11,300 |
| 2018/10/15 | 2,926 | 2,926 | 2,859 | 2,877 | 19,500 |
| 2018/10/12 | 2,945 | 2,963 | 2,932 | 2,947 | 10,100 |
| 2018/10/11 | 2,965 | 2,998 | 2,902 | 2,952 | 38,500 |
| 2018/10/10 | 3,030 | 3,085 | 3,025 | 3,030 | 9,800 |
| 2018/10/09 | 3,005 | 3,060 | 2,959 | 3,025 | 18,600 |
| 2018/10/05 | 3,025 | 3,040 | 3,005 | 3,005 | 10,600 |
| 2018/10/04 | 3,060 | 3,070 | 3,010 | 3,045 | 14,900 |
| 2018/10/03 | 3,145 | 3,145 | 3,050 | 3,050 | 18,100 |
| 2018/10/02 | 3,135 | 3,180 | 3,135 | 3,155 | 12,100 |
| 2018/10/01 | 3,115 | 3,150 | 3,080 | 3,125 | 13,700 |
| 2018/09/28 | 3,075 | 3,135 | 3,065 | 3,120 | 11,000 |
| 2018/09/27 | 3,140 | 3,140 | 3,055 | 3,055 | 12,100 |
| 2018/09/26 | 3,100 | 3,130 | 3,050 | 3,120 | 16,800 |
| 2018/09/25 | 3,165 | 3,170 | 3,060 | 3,155 | 28,300 |
| 2018/09/21 | 3,010 | 3,170 | 3,010 | 3,135 | 35,500 |
| 2018/09/20 | 3,015 | 3,015 | 2,971 | 2,976 | 14,600 |
| 2018/09/19 | 2,924 | 3,015 | 2,920 | 3,005 | 14,900 |
| 2018/09/18 | 2,830 | 2,916 | 2,830 | 2,914 | 14,500 |
| 2018/09/14 | 2,770 | 2,846 | 2,770 | 2,815 | 19,400 |
| 2018/09/13 | 2,707 | 2,772 | 2,705 | 2,760 | 12,400 |
| 2018/09/12 | 2,745 | 2,745 | 2,624 | 2,695 | 33,000 |
| 2018/09/11 | 2,785 | 2,803 | 2,688 | 2,726 | 29,800 |
| 2018/09/10 | 2,833 | 2,914 | 2,777 | 2,789 | 29,100 |
| 2018/09/07 | 2,901 | 2,903 | 2,820 | 2,825 | 20,100 |
| 2018/09/06 | 2,910 | 2,930 | 2,902 | 2,904 | 6,200 |
| 2018/09/05 | 2,949 | 2,996 | 2,936 | 2,936 | 8,500 |
| 2018/09/04 | 2,949 | 2,985 | 2,949 | 2,973 | 7,600 |
| 2018/09/03 | 3,005 | 3,010 | 2,945 | 2,949 | 10,900 |
| 2018/08/31 | 3,005 | 3,055 | 3,000 | 3,040 | 19,000 |
| 2018/08/30 | 3,090 | 3,095 | 3,015 | 3,020 | 8,000 |
| 2018/08/29 | 3,030 | 3,075 | 3,030 | 3,060 | 3,600 |
| 2018/08/28 | 3,100 | 3,130 | 3,015 | 3,020 | 9,700 |
| 2018/08/27 | 3,000 | 3,070 | 2,978 | 3,070 | 12,900 |
| 2018/08/24 | 2,929 | 2,967 | 2,910 | 2,964 | 15,000 |
| 2018/08/23 | 2,914 | 2,914 | 2,881 | 2,883 | 11,700 |
| 2018/08/22 | 2,915 | 2,932 | 2,882 | 2,925 | 14,500 |
| 2018/08/21 | 2,937 | 2,937 | 2,866 | 2,897 | 17,900 |
| 2018/08/20 | 2,960 | 2,971 | 2,910 | 2,943 | 17,200 |
| 2018/08/17 | 2,981 | 2,993 | 2,957 | 2,972 | 12,700 |
| 2018/08/16 | 2,980 | 3,000 | 2,955 | 2,976 | 14,000 |
| 2018/08/15 | 3,000 | 3,040 | 2,980 | 3,000 | 8,000 |
| 2018/08/14 | 3,015 | 3,025 | 2,986 | 3,015 | 11,600 |
| 2018/08/13 | 3,020 | 3,025 | 2,984 | 3,015 | 18,600 |
| 2018/08/10 | 3,050 | 3,120 | 3,035 | 3,070 | 21,400 |
| 2018/08/09 | 3,085 | 3,085 | 3,020 | 3,070 | 25,500 |
| 2018/08/08 | 3,040 | 3,080 | 3,020 | 3,075 | 24,500 |
| 2018/08/07 | 3,110 | 3,110 | 2,996 | 3,065 | 34,200 |
| 2018/08/06 | 3,200 | 3,200 | 3,110 | 3,110 | 33,200 |
| 2018/08/03 | 3,225 | 3,275 | 3,225 | 3,260 | 17,100 |
| 2018/08/02 | 3,460 | 3,460 | 3,210 | 3,220 | 30,100 |
| 2018/08/01 | 3,250 | 3,440 | 3,235 | 3,430 | 24,100 |
| 2018/07/31 | 3,295 | 3,295 | 3,220 | 3,235 | 13,800 |
| 2018/07/30 | 3,330 | 3,340 | 3,280 | 3,295 | 15,600 |
| 2018/07/27 | 3,280 | 3,310 | 3,260 | 3,310 | 13,500 |
| 2018/07/26 | 3,250 | 3,285 | 3,225 | 3,285 | 11,900 |
| 2018/07/25 | 3,185 | 3,250 | 3,185 | 3,220 | 9,300 |
| 2018/07/24 | 3,235 | 3,235 | 3,175 | 3,185 | 14,400 |
| 2018/07/23 | 3,205 | 3,255 | 3,205 | 3,215 | 6,100 |
| 2018/07/20 | 3,260 | 3,280 | 3,235 | 3,245 | 18,100 |
| 2018/07/19 | 3,285 | 3,295 | 3,270 | 3,290 | 5,900 |
| 2018/07/18 | 3,215 | 3,290 | 3,215 | 3,285 | 13,600 |
| 2018/07/17 | 3,190 | 3,245 | 3,185 | 3,210 | 11,300 |
| 2018/07/13 | 3,230 | 3,230 | 3,190 | 3,200 | 8,400 |
| 2018/07/12 | 3,215 | 3,260 | 3,180 | 3,225 | 12,000 |
| 2018/07/11 | 3,275 | 3,275 | 3,165 | 3,215 | 11,100 |
| 2018/07/10 | 3,300 | 3,345 | 3,260 | 3,280 | 25,100 |
| 2018/07/09 | 3,210 | 3,295 | 3,185 | 3,295 | 23,200 |
| 2018/07/06 | 3,150 | 3,235 | 3,150 | 3,215 | 14,800 |
| 2018/07/05 | 3,185 | 3,220 | 3,150 | 3,160 | 15,000 |
| 2018/07/04 | 3,215 | 3,255 | 3,160 | 3,185 | 17,200 |
| 2018/07/03 | 3,310 | 3,315 | 3,215 | 3,235 | 18,300 |
| 2018/07/02 | 3,410 | 3,445 | 3,310 | 3,315 | 10,600 |
| 2018/06/29 | 3,420 | 3,485 | 3,400 | 3,440 | 10,500 |
| 2018/06/28 | 3,395 | 3,440 | 3,310 | 3,415 | 23,500 |
| 2018/06/27 | 3,470 | 3,480 | 3,380 | 3,395 | 18,500 |
| 2018/06/26 | 3,540 | 3,560 | 3,410 | 3,480 | 31,100 |
| 2018/06/25 | 3,665 | 3,665 | 3,570 | 3,570 | 21,000 |
| 2018/06/22 | 3,595 | 3,795 | 3,520 | 3,765 | 76,300 |
| 2018/06/21 | 3,635 | 3,685 | 3,580 | 3,595 | 11,200 |
| 2018/06/20 | 3,620 | 3,655 | 3,545 | 3,635 | 16,900 |
| 2018/06/19 | 3,675 | 3,735 | 3,655 | 3,665 | 10,600 |
| 2018/06/18 | 3,755 | 3,755 | 3,655 | 3,695 | 11,900 |
| 2018/06/15 | 3,815 | 3,825 | 3,720 | 3,730 | 15,900 |
| 2018/06/14 | 3,775 | 3,810 | 3,750 | 3,800 | 13,900 |
| 2018/06/13 | 3,695 | 3,795 | 3,680 | 3,770 | 20,000 |
| 2018/06/12 | 3,705 | 3,735 | 3,685 | 3,710 | 8,400 |
| 2018/06/11 | 3,710 | 3,745 | 3,620 | 3,680 | 29,200 |
| 2018/06/08 | 3,655 | 3,730 | 3,655 | 3,715 | 39,100 |
| 2018/06/07 | 3,700 | 3,740 | 3,690 | 3,725 | 13,800 |
| 2018/06/06 | 3,710 | 3,750 | 3,680 | 3,740 | 19,000 |
| 2018/06/05 | 3,765 | 3,785 | 3,700 | 3,760 | 13,900 |
| 2018/06/04 | 3,690 | 3,785 | 3,675 | 3,780 | 15,800 |
| 2018/06/01 | 3,585 | 3,670 | 3,565 | 3,650 | 10,900 |
| 2018/05/31 | 3,620 | 3,640 | 3,580 | 3,595 | 13,600 |
| 2018/05/30 | 3,600 | 3,600 | 3,540 | 3,595 | 15,000 |
| 2018/05/29 | 3,695 | 3,695 | 3,625 | 3,650 | 9,900 |
| 2018/05/28 | 3,715 | 3,715 | 3,640 | 3,685 | 12,500 |
| 2018/05/25 | 3,765 | 3,765 | 3,680 | 3,695 | 17,700 |
| 2018/05/24 | 3,820 | 3,820 | 3,745 | 3,770 | 21,400 |
| 2018/05/23 | 3,830 | 3,875 | 3,790 | 3,870 | 18,800 |
| 2018/05/22 | 3,905 | 3,905 | 3,805 | 3,855 | 16,100 |
| 2018/05/21 | 3,935 | 3,950 | 3,870 | 3,895 | 8,700 |
| 2018/05/18 | 3,945 | 3,945 | 3,885 | 3,910 | 6,900 |
| 2018/05/17 | 3,885 | 3,940 | 3,885 | 3,910 | 7,100 |
| 2018/05/16 | 3,905 | 3,965 | 3,890 | 3,935 | 13,700 |
| 2018/05/15 | 3,840 | 3,945 | 3,795 | 3,905 | 29,100 |
| 2018/05/14 | 3,950 | 4,075 | 3,940 | 4,070 | 22,100 |
| 2018/05/11 | 3,970 | 3,970 | 3,920 | 3,950 | 11,900 |
| 2018/05/10 | 3,980 | 3,980 | 3,910 | 3,945 | 4,900 |
| 2018/05/09 | 3,855 | 3,965 | 3,830 | 3,950 | 20,700 |
| 2018/05/08 | 3,910 | 3,930 | 3,840 | 3,865 | 18,600 |
| 2018/05/07 | 3,990 | 3,990 | 3,885 | 3,925 | 5,800 |
| 2018/05/02 | 4,025 | 4,050 | 3,945 | 3,950 | 16,700 |
| 2018/05/01 | 3,965 | 3,995 | 3,910 | 3,990 | 11,300 |
| 2018/04/27 | 3,990 | 3,995 | 3,865 | 3,930 | 25,200 |
| 2018/04/26 | 4,025 | 4,025 | 3,965 | 3,970 | 11,900 |
| 2018/04/25 | 3,995 | 4,055 | 3,985 | 3,995 | 12,500 |
| 2018/04/24 | 3,920 | 4,010 | 3,905 | 4,000 | 19,300 |
| 2018/04/23 | 3,905 | 3,910 | 3,860 | 3,875 | 5,200 |
| 2018/04/20 | 3,955 | 3,955 | 3,870 | 3,880 | 13,400 |
| 2018/04/19 | 3,945 | 3,945 | 3,885 | 3,920 | 14,600 |
| 2018/04/18 | 3,910 | 3,970 | 3,845 | 3,925 | 25,600 |
| 2018/04/17 | 3,915 | 3,915 | 3,785 | 3,840 | 11,300 |
| 2018/04/16 | 3,870 | 3,920 | 3,865 | 3,915 | 12,300 |
| 2018/04/13 | 3,865 | 3,865 | 3,790 | 3,830 | 23,900 |
| 2018/04/12 | 3,845 | 3,845 | 3,820 | 3,840 | 5,000 |
| 2018/04/11 | 3,880 | 3,880 | 3,815 | 3,840 | 9,500 |
| 2018/04/10 | 3,785 | 3,845 | 3,735 | 3,835 | 11,000 |
| 2018/04/09 | 3,790 | 3,845 | 3,770 | 3,785 | 12,400 |
| 2018/04/06 | 3,900 | 3,910 | 3,790 | 3,810 | 11,300 |
| 2018/04/05 | 3,920 | 3,935 | 3,860 | 3,900 | 15,400 |
| 2018/04/04 | 3,880 | 3,910 | 3,870 | 3,895 | 8,700 |
| 2018/04/03 | 3,855 | 3,880 | 3,825 | 3,850 | 7,300 |
| 2018/04/02 | 3,950 | 3,965 | 3,870 | 3,885 | 7,900 |
| 2018/03/30 | 3,970 | 3,970 | 3,885 | 3,935 | 13,200 |
| 2018/03/29 | 4,010 | 4,025 | 3,850 | 3,900 | 15,000 |
| 2018/03/28 | 3,990 | 4,015 | 3,915 | 3,970 | 21,600 |
| 2018/03/27 | 3,965 | 4,135 | 3,950 | 4,110 | 46,600 |
| 2018/03/26 | 3,885 | 3,920 | 3,825 | 3,920 | 28,300 |
| 2018/03/23 | 3,960 | 4,005 | 3,910 | 3,925 | 24,600 |
| 2018/03/22 | 4,070 | 4,105 | 4,015 | 4,095 | 25,800 |
| 2018/03/20 | 3,930 | 4,065 | 3,930 | 4,050 | 15,900 |
| 2018/03/19 | 4,040 | 4,060 | 3,910 | 3,950 | 17,200 |
| 2018/03/16 | 4,120 | 4,150 | 4,015 | 4,020 | 12,900 |
| 2018/03/15 | 4,070 | 4,145 | 3,990 | 4,110 | 21,100 |
| 2018/03/14 | 4,085 | 4,095 | 4,005 | 4,080 | 17,000 |
| 2018/03/13 | 4,070 | 4,095 | 4,010 | 4,085 | 16,300 |
| 2018/03/12 | 3,970 | 4,095 | 3,960 | 4,090 | 34,000 |
| 2018/03/09 | 3,890 | 3,975 | 3,860 | 3,940 | 33,400 |
| 2018/03/08 | 3,930 | 3,955 | 3,860 | 3,885 | 16,600 |
| 2018/03/07 | 3,790 | 3,885 | 3,770 | 3,865 | 35,000 |
| 2018/03/06 | 3,820 | 3,895 | 3,785 | 3,815 | 18,700 |
| 2018/03/05 | 3,865 | 3,910 | 3,760 | 3,790 | 24,100 |
| 2018/03/02 | 3,985 | 3,995 | 3,920 | 3,930 | 17,500 |
| 2018/03/01 | 4,040 | 4,140 | 3,995 | 4,085 | 32,200 |
| 2018/02/28 | 4,080 | 4,150 | 4,060 | 4,065 | 21,700 |
| 2018/02/27 | 4,080 | 4,100 | 4,045 | 4,085 | 13,200 |
| 2018/02/26 | 4,110 | 4,110 | 4,025 | 4,050 | 18,000 |
| 2018/02/23 | 4,100 | 4,130 | 4,050 | 4,120 | 17,600 |
| 2018/02/22 | 4,060 | 4,165 | 4,060 | 4,125 | 30,200 |
| 2018/02/21 | 3,980 | 4,105 | 3,955 | 4,075 | 37,800 |
| 2018/02/20 | 3,840 | 4,000 | 3,830 | 3,960 | 27,400 |
| 2018/02/19 | 3,715 | 3,950 | 3,685 | 3,840 | 24,700 |
| 2018/02/16 | 3,635 | 3,765 | 3,630 | 3,685 | 27,800 |
| 2018/02/15 | 3,685 | 3,710 | 3,625 | 3,630 | 23,300 |
| 2018/02/14 | 3,880 | 3,880 | 3,655 | 3,685 | 31,200 |
| 2018/02/13 | 4,015 | 4,025 | 3,875 | 3,880 | 25,500 |
| 2018/02/09 | 3,950 | 3,995 | 3,900 | 3,985 | 31,800 |
| 2018/02/08 | 4,100 | 4,135 | 3,960 | 4,055 | 51,700 |
| 2018/02/07 | 3,975 | 4,245 | 3,950 | 4,040 | 96,300 |
| 2018/02/06 | 3,875 | 3,950 | 3,705 | 3,800 | 124,000 |
| 2018/02/05 | 3,810 | 3,810 | 3,755 | 3,785 | 21,900 |
| 2018/02/02 | 3,890 | 3,930 | 3,805 | 3,850 | 12,500 |
| 2018/02/01 | 3,830 | 3,870 | 3,810 | 3,865 | 13,100 |
| 2018/01/31 | 3,825 | 3,885 | 3,800 | 3,800 | 15,800 |
| 2018/01/30 | 3,915 | 3,915 | 3,825 | 3,850 | 18,400 |
| 2018/01/29 | 3,895 | 3,930 | 3,890 | 3,915 | 10,900 |
| 2018/01/26 | 3,930 | 3,950 | 3,860 | 3,885 | 15,600 |
| 2018/01/25 | 3,970 | 3,995 | 3,905 | 3,925 | 19,500 |
| 2018/01/24 | 4,025 | 4,030 | 3,975 | 3,980 | 10,900 |
| 2018/01/23 | 4,000 | 4,035 | 3,975 | 4,035 | 9,000 |
| 2018/01/22 | 3,990 | 4,015 | 3,965 | 4,000 | 17,900 |
| 2018/01/19 | 4,005 | 4,005 | 3,970 | 3,990 | 10,700 |
| 2018/01/18 | 4,055 | 4,070 | 3,990 | 3,990 | 18,800 |
| 2018/01/17 | 4,055 | 4,085 | 4,020 | 4,030 | 14,800 |
| 2018/01/16 | 4,080 | 4,130 | 4,080 | 4,080 | 14,000 |
| 2018/01/15 | 4,085 | 4,095 | 4,040 | 4,070 | 14,200 |
| 2018/01/12 | 4,125 | 4,145 | 4,090 | 4,095 | 10,400 |
| 2018/01/11 | 4,105 | 4,135 | 4,060 | 4,135 | 11,500 |
| 2018/01/10 | 4,165 | 4,210 | 4,130 | 4,135 | 24,700 |
| 2018/01/09 | 4,215 | 4,230 | 4,130 | 4,160 | 20,900 |
| 2018/01/05 | 4,170 | 4,185 | 4,130 | 4,185 | 16,300 |
| 2018/01/04 | 4,100 | 4,180 | 4,080 | 4,170 | 38,100 |