4231 タイガースポリマー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 679 | 687 | 679 | 680 | 41,700 | 680 |
| 2024-12-02 | 673 | 679 | 672 | 675 | 42,700 | 675 |
| 2024-11-29 | 663 | 673 | 662 | 672 | 33,000 | 672 |
| 2024-11-28 | 662 | 667 | 661 | 663 | 21,600 | 663 |
| 2024-11-27 | 668 | 669 | 660 | 661 | 52,000 | 661 |
| 2024-11-26 | 678 | 679 | 665 | 671 | 44,400 | 671 |
| 2024-11-25 | 680 | 684 | 675 | 675 | 30,500 | 675 |
| 2024-11-22 | 673 | 676 | 670 | 675 | 21,100 | 675 |
| 2024-11-21 | 675 | 679 | 670 | 670 | 29,500 | 670 |
| 2024-11-20 | 676 | 679 | 669 | 672 | 31,300 | 672 |
| 2024-11-19 | 677 | 687 | 669 | 671 | 50,000 | 671 |
| 2024-11-18 | 665 | 676 | 663 | 669 | 54,400 | 669 |
| 2024-11-15 | 673 | 678 | 668 | 669 | 58,000 | 669 |
| 2024-11-14 | 685 | 695 | 674 | 675 | 220,600 | 675 |
| 2024-11-13 | 711 | 720 | 711 | 717 | 43,600 | 717 |
| 2024-11-12 | 718 | 724 | 712 | 713 | 38,000 | 713 |
| 2024-11-11 | 717 | 722 | 710 | 718 | 63,700 | 718 |
| 2024-11-08 | 732 | 738 | 717 | 720 | 61,300 | 720 |
| 2024-11-07 | 724 | 742 | 724 | 742 | 34,300 | 742 |
| 2024-11-06 | 725 | 737 | 719 | 721 | 27,000 | 721 |
| 2024-11-05 | 726 | 735 | 724 | 725 | 11,300 | 725 |
| 2024-11-01 | 722 | 732 | 720 | 726 | 29,600 | 726 |
| 2024-10-31 | 715 | 736 | 715 | 729 | 28,900 | 729 |
| 2024-10-30 | 718 | 728 | 712 | 712 | 148,200 | 712 |
| 2024-10-29 | 713 | 718 | 710 | 715 | 37,400 | 715 |
| 2024-10-28 | 707 | 716 | 703 | 713 | 36,600 | 713 |
| 2024-10-25 | 719 | 719 | 703 | 708 | 37,300 | 708 |
| 2024-10-24 | 715 | 722 | 708 | 719 | 19,900 | 719 |
| 2024-10-23 | 713 | 737 | 713 | 720 | 54,900 | 720 |
| 2024-10-22 | 724 | 724 | 705 | 713 | 58,000 | 713 |
| 2024-10-21 | 722 | 726 | 718 | 724 | 29,400 | 724 |
| 2024-10-18 | 717 | 720 | 714 | 717 | 23,900 | 717 |
| 2024-10-17 | 718 | 725 | 715 | 715 | 32,300 | 715 |
| 2024-10-16 | 721 | 722 | 714 | 715 | 49,200 | 715 |
| 2024-10-15 | 730 | 732 | 723 | 724 | 34,000 | 724 |
| 2024-10-11 | 720 | 735 | 720 | 727 | 37,400 | 727 |
| 2024-10-10 | 739 | 739 | 720 | 720 | 53,000 | 720 |
| 2024-10-09 | 743 | 743 | 730 | 732 | 55,100 | 732 |
| 2024-10-08 | 748 | 748 | 740 | 743 | 30,900 | 743 |
| 2024-10-07 | 764 | 766 | 748 | 752 | 26,500 | 752 |
| 2024-10-04 | 745 | 755 | 745 | 752 | 12,600 | 752 |
| 2024-10-03 | 748 | 751 | 743 | 745 | 18,700 | 745 |
| 2024-10-02 | 739 | 744 | 737 | 741 | 20,900 | 741 |
| 2024-10-01 | 740 | 749 | 740 | 744 | 22,100 | 744 |
| 2024-09-30 | 742 | 752 | 731 | 736 | 96,500 | 736 |
| 2024-09-27 | 758 | 768 | 758 | 762 | 32,800 | 762 |
| 2024-09-26 | 771 | 775 | 763 | 775 | 38,700 | 775 |
| 2024-09-25 | 768 | 771 | 758 | 766 | 39,300 | 766 |
| 2024-09-24 | 775 | 776 | 764 | 769 | 65,100 | 769 |
| 2024-09-20 | 780 | 780 | 769 | 772 | 44,400 | 772 |
| 2024-09-19 | 784 | 785 | 771 | 775 | 37,800 | 775 |
| 2024-09-18 | 766 | 779 | 766 | 778 | 33,000 | 778 |
| 2024-09-17 | 767 | 770 | 750 | 764 | 34,700 | 764 |
| 2024-09-13 | 776 | 776 | 762 | 766 | 30,200 | 766 |
| 2024-09-12 | 768 | 775 | 764 | 775 | 27,700 | 775 |
| 2024-09-11 | 770 | 772 | 741 | 750 | 40,400 | 750 |
| 2024-09-10 | 788 | 788 | 767 | 769 | 30,900 | 769 |
| 2024-09-09 | 763 | 796 | 763 | 788 | 49,900 | 788 |
| 2024-09-06 | 803 | 804 | 784 | 794 | 55,700 | 794 |
| 2024-09-05 | 798 | 813 | 788 | 801 | 52,400 | 801 |
| 2024-09-04 | 797 | 809 | 795 | 800 | 91,400 | 800 |
| 2024-09-03 | 820 | 824 | 816 | 819 | 21,300 | 819 |
| 2024-09-02 | 823 | 823 | 805 | 817 | 59,000 | 817 |
| 2024-08-30 | 806 | 821 | 806 | 817 | 46,900 | 817 |
| 2024-08-29 | 803 | 812 | 803 | 804 | 26,700 | 804 |
| 2024-08-28 | 803 | 808 | 792 | 802 | 50,400 | 802 |
| 2024-08-27 | 785 | 799 | 785 | 794 | 58,300 | 794 |
| 2024-08-26 | 789 | 793 | 782 | 785 | 39,000 | 785 |
| 2024-08-23 | 790 | 805 | 782 | 790 | 36,200 | 790 |
| 2024-08-22 | 779 | 788 | 773 | 778 | 63,900 | 778 |
| 2024-08-21 | 770 | 781 | 767 | 779 | 45,900 | 779 |
| 2024-08-20 | 784 | 794 | 776 | 778 | 46,700 | 778 |
| 2024-08-19 | 780 | 790 | 774 | 774 | 86,000 | 774 |
| 2024-08-16 | 758 | 786 | 753 | 778 | 174,200 | 778 |
| 2024-08-15 | 728 | 748 | 723 | 744 | 96,700 | 744 |
| 2024-08-14 | 725 | 734 | 716 | 728 | 56,200 | 728 |
| 2024-08-13 | 711 | 721 | 700 | 719 | 116,600 | 719 |
| 2024-08-09 | 714 | 733 | 690 | 711 | 100,500 | 711 |
| 2024-08-08 | 728 | 728 | 694 | 698 | 83,300 | 698 |
| 2024-08-07 | 678 | 722 | 670 | 691 | 145,200 | 691 |
| 2024-08-06 | 679 | 700 | 672 | 681 | 130,100 | 681 |
| 2024-08-05 | 700 | 705 | 617 | 619 | 340,100 | 619 |
| 2024-08-02 | 767 | 772 | 745 | 745 | 194,800 | 745 |
| 2024-08-01 | 825 | 825 | 805 | 812 | 76,500 | 812 |
| 2024-07-31 | 816 | 834 | 812 | 834 | 44,700 | 834 |
| 2024-07-30 | 834 | 834 | 815 | 815 | 109,900 | 815 |
| 2024-07-29 | 840 | 846 | 832 | 834 | 23,200 | 834 |
| 2024-07-26 | 834 | 836 | 825 | 825 | 52,700 | 825 |
| 2024-07-25 | 828 | 835 | 820 | 829 | 120,100 | 829 |
| 2024-07-24 | 865 | 869 | 845 | 845 | 83,600 | 845 |
| 2024-07-23 | 862 | 877 | 862 | 873 | 31,400 | 873 |
| 2024-07-22 | 880 | 881 | 860 | 860 | 49,100 | 860 |
| 2024-07-19 | 887 | 887 | 872 | 880 | 43,800 | 880 |
| 2024-07-18 | 889 | 893 | 884 | 886 | 37,600 | 886 |
| 2024-07-17 | 896 | 899 | 890 | 891 | 52,700 | 891 |
| 2024-07-16 | 898 | 902 | 891 | 893 | 43,800 | 893 |
| 2024-07-12 | 900 | 908 | 889 | 893 | 84,100 | 893 |
| 2024-07-11 | 877 | 900 | 876 | 900 | 83,000 | 900 |
| 2024-07-10 | 870 | 870 | 855 | 862 | 49,000 | 862 |
| 2024-07-09 | 884 | 884 | 855 | 867 | 90,900 | 867 |
| 2024-07-08 | 904 | 904 | 880 | 884 | 72,000 | 884 |
| 2024-07-05 | 917 | 919 | 892 | 898 | 168,600 | 898 |
| 2024-07-04 | 891 | 915 | 891 | 910 | 102,700 | 910 |
| 2024-07-03 | 890 | 893 | 877 | 889 | 76,200 | 889 |
| 2024-07-02 | 848 | 875 | 848 | 875 | 57,900 | 875 |
| 2024-07-01 | 849 | 855 | 843 | 845 | 43,300 | 845 |
| 2024-06-28 | 846 | 849 | 834 | 839 | 89,000 | 839 |
| 2024-06-27 | 848 | 852 | 841 | 846 | 46,200 | 846 |
| 2024-06-26 | 852 | 854 | 844 | 847 | 28,500 | 847 |
| 2024-06-25 | 850 | 855 | 845 | 847 | 48,000 | 847 |
| 2024-06-24 | 850 | 852 | 841 | 841 | 35,800 | 841 |
| 2024-06-21 | 850 | 857 | 849 | 853 | 34,400 | 853 |
| 2024-06-20 | 838 | 849 | 835 | 849 | 49,700 | 849 |
| 2024-06-19 | 840 | 844 | 830 | 839 | 46,500 | 839 |
| 2024-06-18 | 833 | 839 | 827 | 829 | 23,800 | 829 |
| 2024-06-17 | 830 | 833 | 821 | 831 | 47,400 | 831 |
| 2024-06-14 | 823 | 844 | 823 | 844 | 34,000 | 844 |
| 2024-06-13 | 843 | 843 | 822 | 822 | 35,500 | 822 |
| 2024-06-12 | 846 | 847 | 838 | 845 | 28,500 | 845 |
| 2024-06-11 | 850 | 856 | 841 | 846 | 53,000 | 846 |
| 2024-06-10 | 830 | 852 | 829 | 845 | 78,600 | 845 |
| 2024-06-07 | 819 | 823 | 813 | 823 | 32,600 | 823 |
| 2024-06-06 | 833 | 833 | 817 | 818 | 56,100 | 818 |
| 2024-06-05 | 835 | 845 | 829 | 829 | 47,300 | 829 |
| 2024-06-04 | 831 | 839 | 827 | 831 | 51,500 | 831 |
| 2024-06-03 | 830 | 836 | 825 | 834 | 61,900 | 834 |
| 2024-05-31 | 816 | 825 | 807 | 823 | 76,300 | 823 |
| 2024-05-30 | 815 | 821 | 805 | 815 | 65,300 | 815 |
| 2024-05-29 | 828 | 837 | 820 | 824 | 45,000 | 824 |
| 2024-05-28 | 830 | 838 | 826 | 828 | 32,100 | 828 |
| 2024-05-27 | 833 | 834 | 821 | 828 | 36,900 | 828 |
| 2024-05-24 | 813 | 830 | 806 | 826 | 55,800 | 826 |
| 2024-05-23 | 819 | 830 | 813 | 819 | 58,900 | 819 |
| 2024-05-22 | 836 | 836 | 811 | 817 | 97,000 | 817 |
| 2024-05-21 | 852 | 863 | 834 | 836 | 103,200 | 836 |
| 2024-05-20 | 854 | 873 | 849 | 853 | 204,700 | 853 |
| 2024-05-17 | 861 | 862 | 841 | 844 | 99,900 | 844 |
| 2024-05-16 | 860 | 870 | 834 | 860 | 327,600 | 860 |
| 2024-05-15 | 1,016 | 1,028 | 999 | 1,008 | 130,000 | 1,008 |
| 2024-05-14 | 1,025 | 1,030 | 1,008 | 1,021 | 76,400 | 1,021 |
| 2024-05-13 | 1,048 | 1,048 | 1,016 | 1,018 | 81,400 | 1,018 |
| 2024-05-10 | 1,076 | 1,076 | 1,052 | 1,052 | 42,300 | 1,052 |
| 2024-05-09 | 1,066 | 1,076 | 1,054 | 1,062 | 63,200 | 1,062 |
| 2024-05-08 | 1,087 | 1,087 | 1,060 | 1,071 | 44,400 | 1,071 |
| 2024-05-07 | 1,098 | 1,098 | 1,070 | 1,077 | 64,500 | 1,077 |
| 2024-05-02 | 1,100 | 1,109 | 1,090 | 1,098 | 57,900 | 1,098 |
| 2024-05-01 | 1,107 | 1,118 | 1,101 | 1,110 | 42,700 | 1,110 |
| 2024-04-30 | 1,065 | 1,107 | 1,065 | 1,106 | 105,500 | 1,106 |
| 2024-04-26 | 1,070 | 1,073 | 1,044 | 1,058 | 191,900 | 1,058 |
| 2024-04-25 | 1,092 | 1,100 | 1,080 | 1,080 | 59,200 | 1,080 |
| 2024-04-24 | 1,072 | 1,110 | 1,071 | 1,103 | 106,200 | 1,103 |
| 2024-04-23 | 1,068 | 1,073 | 1,050 | 1,063 | 41,400 | 1,063 |
| 2024-04-22 | 1,063 | 1,072 | 1,049 | 1,063 | 40,700 | 1,063 |
| 2024-04-19 | 1,074 | 1,085 | 1,041 | 1,055 | 90,400 | 1,055 |
| 2024-04-18 | 1,050 | 1,096 | 1,050 | 1,086 | 79,000 | 1,086 |
| 2024-04-17 | 1,050 | 1,063 | 1,024 | 1,049 | 84,800 | 1,049 |
| 2024-04-16 | 1,091 | 1,091 | 1,041 | 1,046 | 133,300 | 1,046 |
| 2024-04-15 | 1,095 | 1,108 | 1,080 | 1,107 | 72,100 | 1,107 |
| 2024-04-12 | 1,103 | 1,123 | 1,103 | 1,122 | 64,100 | 1,122 |
| 2024-04-11 | 1,088 | 1,101 | 1,085 | 1,101 | 37,300 | 1,101 |
| 2024-04-10 | 1,088 | 1,104 | 1,084 | 1,093 | 41,700 | 1,093 |
| 2024-04-09 | 1,083 | 1,100 | 1,078 | 1,094 | 51,900 | 1,094 |
| 2024-04-08 | 1,082 | 1,095 | 1,074 | 1,079 | 82,000 | 1,079 |
| 2024-04-05 | 1,063 | 1,079 | 1,057 | 1,078 | 76,300 | 1,078 |
| 2024-04-04 | 1,092 | 1,092 | 1,075 | 1,086 | 46,300 | 1,086 |
| 2024-04-03 | 1,059 | 1,097 | 1,059 | 1,077 | 81,000 | 1,077 |
| 2024-04-02 | 1,081 | 1,087 | 1,055 | 1,062 | 99,900 | 1,062 |
| 2024-04-01 | 1,143 | 1,143 | 1,065 | 1,090 | 179,100 | 1,090 |
| 2024-03-29 | 1,131 | 1,153 | 1,130 | 1,143 | 62,400 | 1,143 |
| 2024-03-28 | 1,130 | 1,154 | 1,117 | 1,117 | 87,500 | 1,117 |
| 2024-03-27 | 1,164 | 1,174 | 1,153 | 1,159 | 115,000 | 1,159 |
| 2024-03-26 | 1,144 | 1,162 | 1,130 | 1,162 | 53,400 | 1,162 |
| 2024-03-25 | 1,141 | 1,166 | 1,138 | 1,144 | 78,300 | 1,144 |
| 2024-03-22 | 1,154 | 1,154 | 1,123 | 1,138 | 75,000 | 1,138 |
| 2024-03-21 | 1,131 | 1,161 | 1,127 | 1,154 | 111,700 | 1,154 |
| 2024-03-19 | 1,109 | 1,135 | 1,101 | 1,124 | 74,200 | 1,124 |
| 2024-03-18 | 1,129 | 1,132 | 1,115 | 1,118 | 75,600 | 1,118 |
| 2024-03-15 | 1,094 | 1,124 | 1,093 | 1,114 | 56,300 | 1,114 |
| 2024-03-14 | 1,103 | 1,106 | 1,087 | 1,096 | 50,800 | 1,096 |
| 2024-03-13 | 1,132 | 1,141 | 1,096 | 1,110 | 80,400 | 1,110 |
| 2024-03-12 | 1,087 | 1,123 | 1,078 | 1,117 | 78,000 | 1,117 |
| 2024-03-11 | 1,091 | 1,099 | 1,071 | 1,093 | 145,100 | 1,093 |
| 2024-03-08 | 1,103 | 1,128 | 1,103 | 1,119 | 81,200 | 1,119 |
| 2024-03-07 | 1,169 | 1,169 | 1,108 | 1,109 | 102,900 | 1,109 |
| 2024-03-06 | 1,129 | 1,153 | 1,121 | 1,152 | 86,800 | 1,152 |
| 2024-03-05 | 1,099 | 1,135 | 1,092 | 1,124 | 77,300 | 1,124 |
| 2024-03-04 | 1,119 | 1,121 | 1,101 | 1,101 | 105,100 | 1,101 |
| 2024-03-01 | 1,135 | 1,145 | 1,115 | 1,126 | 63,600 | 1,126 |
| 2024-02-29 | 1,121 | 1,144 | 1,120 | 1,134 | 61,400 | 1,134 |
| 2024-02-28 | 1,138 | 1,152 | 1,130 | 1,132 | 124,700 | 1,132 |
| 2024-02-27 | 1,151 | 1,158 | 1,128 | 1,135 | 178,300 | 1,135 |
| 2024-02-26 | 1,166 | 1,189 | 1,156 | 1,160 | 186,500 | 1,160 |
| 2024-02-22 | 1,167 | 1,175 | 1,151 | 1,165 | 160,800 | 1,165 |
| 2024-02-21 | 1,170 | 1,186 | 1,134 | 1,142 | 261,500 | 1,142 |
| 2024-02-20 | 1,135 | 1,195 | 1,134 | 1,162 | 548,000 | 1,162 |
| 2024-02-19 | 1,020 | 1,075 | 1,011 | 1,069 | 156,000 | 1,069 |
| 2024-02-16 | 1,036 | 1,036 | 1,011 | 1,023 | 201,600 | 1,023 |
| 2024-02-15 | 1,000 | 1,056 | 986 | 1,047 | 719,700 | 1,047 |
| 2024-02-14 | 958 | 958 | 938 | 950 | 257,400 | 950 |
| 2024-02-13 | 937 | 957 | 928 | 957 | 147,700 | 957 |
| 2024-02-09 | 943 | 949 | 930 | 930 | 104,100 | 930 |
| 2024-02-08 | 975 | 975 | 941 | 950 | 148,500 | 950 |
| 2024-02-07 | 964 | 990 | 962 | 982 | 119,300 | 982 |
| 2024-02-06 | 960 | 973 | 957 | 965 | 77,900 | 965 |
| 2024-02-05 | 969 | 974 | 951 | 967 | 109,400 | 967 |
| 2024-02-02 | 985 | 985 | 952 | 956 | 121,200 | 956 |
| 2024-02-01 | 961 | 979 | 948 | 979 | 165,900 | 979 |
| 2024-01-31 | 930 | 956 | 922 | 956 | 123,300 | 956 |
| 2024-01-30 | 931 | 940 | 916 | 929 | 186,800 | 929 |
| 2024-01-29 | 911 | 930 | 911 | 925 | 73,100 | 925 |
| 2024-01-26 | 921 | 923 | 900 | 905 | 103,900 | 905 |
| 2024-01-25 | 900 | 935 | 895 | 920 | 151,900 | 920 |
| 2024-01-24 | 883 | 912 | 883 | 894 | 105,200 | 894 |
| 2024-01-23 | 875 | 893 | 869 | 882 | 101,700 | 882 |
| 2024-01-22 | 868 | 877 | 868 | 871 | 65,800 | 871 |
| 2024-01-19 | 878 | 878 | 860 | 866 | 70,900 | 866 |
| 2024-01-18 | 862 | 877 | 858 | 869 | 168,800 | 869 |
| 2024-01-17 | 884 | 887 | 861 | 861 | 155,600 | 861 |
| 2024-01-16 | 888 | 888 | 872 | 882 | 57,100 | 882 |
| 2024-01-15 | 866 | 886 | 861 | 884 | 102,400 | 884 |
| 2024-01-12 | 874 | 874 | 840 | 859 | 126,100 | 859 |
| 2024-01-11 | 874 | 891 | 874 | 874 | 98,800 | 874 |
| 2024-01-10 | 886 | 891 | 868 | 868 | 89,000 | 868 |
| 2024-01-09 | 897 | 899 | 886 | 887 | 90,700 | 887 |
| 2024-01-05 | 888 | 904 | 887 | 896 | 71,500 | 896 |
| 2024-01-04 | 848 | 888 | 846 | 881 | 85,500 | 881 |
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
