4231 タイガースポリマー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 669 | 671 | 630 | 651 | 173,900 | 651 |
| 2025-04-03 | 680 | 687 | 670 | 684 | 87,300 | 684 |
| 2025-04-02 | 710 | 710 | 700 | 704 | 25,600 | 704 |
| 2025-04-01 | 713 | 713 | 700 | 702 | 29,200 | 702 |
| 2025-03-31 | 723 | 723 | 708 | 710 | 44,400 | 710 |
| 2025-03-28 | 736 | 738 | 727 | 729 | 33,300 | 729 |
| 2025-03-27 | 750 | 755 | 745 | 753 | 17,900 | 753 |
| 2025-03-26 | 755 | 758 | 750 | 754 | 22,000 | 754 |
| 2025-03-25 | 756 | 756 | 747 | 752 | 13,700 | 752 |
| 2025-03-24 | 763 | 764 | 750 | 750 | 25,100 | 750 |
| 2025-03-21 | 757 | 768 | 755 | 761 | 41,900 | 761 |
| 2025-03-19 | 742 | 754 | 735 | 754 | 30,500 | 754 |
| 2025-03-18 | 736 | 742 | 732 | 742 | 45,700 | 742 |
| 2025-03-17 | 739 | 743 | 732 | 733 | 35,700 | 733 |
| 2025-03-14 | 731 | 736 | 731 | 735 | 7,700 | 735 |
| 2025-03-13 | 737 | 737 | 727 | 728 | 28,000 | 728 |
| 2025-03-12 | 741 | 742 | 733 | 737 | 13,700 | 737 |
| 2025-03-11 | 736 | 741 | 721 | 741 | 34,400 | 741 |
| 2025-03-10 | 742 | 744 | 738 | 744 | 24,200 | 744 |
| 2025-03-07 | 732 | 746 | 730 | 744 | 26,400 | 744 |
| 2025-03-06 | 734 | 741 | 734 | 737 | 17,700 | 737 |
| 2025-03-05 | 728 | 736 | 728 | 733 | 18,700 | 733 |
| 2025-03-04 | 727 | 730 | 723 | 730 | 20,000 | 730 |
| 2025-03-03 | 721 | 728 | 721 | 727 | 18,800 | 727 |
| 2025-02-28 | 719 | 722 | 714 | 720 | 33,000 | 720 |
| 2025-02-27 | 719 | 728 | 718 | 725 | 18,400 | 725 |
| 2025-02-26 | 722 | 723 | 712 | 719 | 35,100 | 719 |
| 2025-02-25 | 725 | 729 | 721 | 722 | 27,800 | 722 |
| 2025-02-21 | 735 | 736 | 720 | 734 | 56,200 | 734 |
| 2025-02-20 | 730 | 743 | 730 | 740 | 42,200 | 740 |
| 2025-02-19 | 746 | 746 | 726 | 728 | 47,900 | 728 |
| 2025-02-18 | 729 | 745 | 729 | 740 | 28,600 | 740 |
| 2025-02-17 | 736 | 737 | 728 | 728 | 32,400 | 728 |
| 2025-02-14 | 747 | 757 | 731 | 731 | 83,700 | 731 |
| 2025-02-13 | 728 | 753 | 721 | 747 | 338,900 | 747 |
| 2025-02-12 | 813 | 813 | 790 | 795 | 117,300 | 795 |
| 2025-02-10 | 804 | 818 | 796 | 815 | 137,900 | 815 |
| 2025-02-07 | 789 | 802 | 782 | 798 | 248,400 | 798 |
| 2025-02-06 | 739 | 769 | 737 | 759 | 136,000 | 759 |
| 2025-02-05 | 708 | 724 | 708 | 724 | 47,300 | 724 |
| 2025-02-04 | 707 | 712 | 706 | 712 | 16,700 | 712 |
| 2025-02-03 | 712 | 714 | 700 | 705 | 47,000 | 705 |
| 2025-01-31 | 718 | 718 | 709 | 712 | 20,500 | 712 |
| 2025-01-30 | 720 | 721 | 709 | 718 | 143,100 | 718 |
| 2025-01-29 | 721 | 726 | 718 | 721 | 25,200 | 721 |
| 2025-01-28 | 731 | 732 | 721 | 721 | 18,100 | 721 |
| 2025-01-27 | 722 | 731 | 718 | 729 | 37,600 | 729 |
| 2025-01-24 | 721 | 722 | 715 | 720 | 23,400 | 720 |
| 2025-01-23 | 725 | 725 | 717 | 720 | 25,300 | 720 |
| 2025-01-22 | 718 | 725 | 716 | 725 | 29,300 | 725 |
| 2025-01-21 | 715 | 717 | 707 | 715 | 44,200 | 715 |
| 2025-01-20 | 700 | 707 | 697 | 700 | 23,900 | 700 |
| 2025-01-17 | 690 | 693 | 686 | 692 | 22,400 | 692 |
| 2025-01-16 | 701 | 704 | 691 | 695 | 49,600 | 695 |
| 2025-01-15 | 704 | 709 | 698 | 701 | 21,400 | 701 |
| 2025-01-14 | 710 | 710 | 696 | 704 | 53,300 | 704 |
| 2025-01-10 | 709 | 712 | 700 | 710 | 18,100 | 710 |
| 2025-01-09 | 726 | 726 | 708 | 709 | 21,700 | 709 |
| 2025-01-08 | 736 | 736 | 726 | 726 | 30,200 | 726 |
| 2025-01-07 | 740 | 742 | 732 | 736 | 24,900 | 736 |
| 2025-01-06 | 743 | 748 | 734 | 738 | 33,700 | 738 |
分割・併合履歴 ： [1997-09-25]1株→1.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株