4231 タイガースポリマー(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 451 | 453 | 449 | 451 | 17,800 | 451 |
2022-06-23 | 448 | 450 | 443 | 447 | 18,900 | 447 |
2022-06-22 | 440 | 448 | 440 | 448 | 16,900 | 448 |
2022-06-21 | 427 | 440 | 426 | 440 | 9,600 | 440 |
2022-06-20 | 430 | 430 | 423 | 423 | 12,200 | 423 |
2022-06-17 | 430 | 430 | 424 | 428 | 18,900 | 428 |
2022-06-16 | 435 | 438 | 430 | 432 | 11,800 | 432 |
2022-06-15 | 437 | 438 | 430 | 430 | 16,700 | 430 |
2022-06-14 | 440 | 441 | 437 | 437 | 5,400 | 437 |
2022-06-13 | 435 | 440 | 435 | 438 | 8,500 | 438 |
2022-06-10 | 442 | 442 | 437 | 437 | 12,000 | 437 |
2022-06-09 | 438 | 442 | 438 | 442 | 12,100 | 442 |
2022-06-08 | 437 | 440 | 437 | 439 | 7,500 | 439 |
2022-06-07 | 434 | 437 | 434 | 435 | 5,600 | 435 |
2022-06-06 | 433 | 434 | 433 | 433 | 18,700 | 433 |
2022-06-03 | 435 | 435 | 431 | 433 | 6,100 | 433 |
2022-06-02 | 430 | 434 | 430 | 433 | 3,400 | 433 |
2022-06-01 | 432 | 432 | 429 | 430 | 8,100 | 430 |
2022-05-31 | 426 | 430 | 426 | 429 | 10,400 | 429 |
2022-05-30 | 425 | 430 | 424 | 424 | 16,600 | 424 |
2022-05-27 | 427 | 427 | 423 | 425 | 6,900 | 425 |
2022-05-26 | 427 | 428 | 425 | 425 | 7,300 | 425 |
2022-05-25 | 423 | 427 | 423 | 425 | 5,000 | 425 |
2022-05-24 | 426 | 427 | 423 | 423 | 8,500 | 423 |
2022-05-23 | 425 | 426 | 424 | 426 | 4,200 | 426 |
2022-05-20 | 422 | 426 | 422 | 424 | 22,900 | 424 |
2022-05-19 | 426 | 426 | 422 | 422 | 12,500 | 422 |
2022-05-18 | 429 | 430 | 427 | 427 | 4,500 | 427 |
2022-05-17 | 428 | 431 | 428 | 429 | 6,800 | 429 |
2022-05-16 | 433 | 433 | 425 | 429 | 6,300 | 429 |
2022-05-13 | 434 | 434 | 427 | 429 | 9,000 | 429 |
2022-05-12 | 439 | 439 | 426 | 426 | 13,900 | 426 |
2022-05-11 | 434 | 434 | 429 | 433 | 10,200 | 433 |
2022-05-10 | 432 | 432 | 426 | 432 | 12,500 | 432 |
2022-05-09 | 433 | 435 | 430 | 432 | 8,000 | 432 |
2022-05-06 | 435 | 437 | 432 | 432 | 17,400 | 432 |
2022-05-02 | 431 | 439 | 430 | 436 | 15,500 | 436 |
2022-04-28 | 422 | 428 | 422 | 428 | 8,900 | 428 |
2022-04-27 | 430 | 431 | 421 | 421 | 32,900 | 421 |
2022-04-26 | 430 | 432 | 430 | 430 | 10,600 | 430 |
2022-04-25 | 421 | 430 | 421 | 430 | 17,200 | 430 |
2022-04-22 | 425 | 425 | 418 | 421 | 11,100 | 421 |
2022-04-21 | 414 | 425 | 413 | 425 | 54,500 | 425 |
2022-04-20 | 430 | 431 | 421 | 422 | 21,100 | 422 |
2022-04-19 | 423 | 429 | 423 | 429 | 9,600 | 429 |
2022-04-18 | 430 | 430 | 419 | 426 | 12,100 | 426 |
2022-04-15 | 436 | 436 | 430 | 432 | 4,300 | 432 |
2022-04-14 | 429 | 438 | 425 | 438 | 8,100 | 438 |
2022-04-13 | 421 | 433 | 416 | 433 | 13,300 | 433 |
2022-04-12 | 421 | 438 | 418 | 418 | 31,000 | 418 |
2022-04-11 | 425 | 428 | 421 | 421 | 12,400 | 421 |
2022-04-08 | 431 | 431 | 426 | 428 | 12,300 | 428 |
2022-04-07 | 440 | 440 | 428 | 430 | 16,600 | 430 |
2022-04-06 | 448 | 449 | 440 | 440 | 24,500 | 440 |
2022-04-05 | 457 | 457 | 449 | 451 | 8,500 | 451 |
2022-04-04 | 459 | 465 | 453 | 453 | 11,800 | 453 |
2022-04-01 | 457 | 461 | 455 | 459 | 12,700 | 459 |
2022-03-31 | 457 | 465 | 457 | 457 | 11,400 | 457 |
2022-03-30 | 473 | 473 | 458 | 464 | 10,200 | 464 |
2022-03-29 | 465 | 470 | 465 | 470 | 13,900 | 470 |
2022-03-28 | 463 | 465 | 461 | 465 | 4,900 | 465 |
2022-03-25 | 463 | 463 | 457 | 463 | 10,500 | 463 |
2022-03-24 | 458 | 464 | 456 | 464 | 20,600 | 464 |
2022-03-23 | 451 | 462 | 451 | 458 | 21,500 | 458 |
2022-03-22 | 464 | 464 | 448 | 449 | 30,800 | 449 |
2022-03-18 | 459 | 465 | 459 | 464 | 19,200 | 464 |
2022-03-17 | 461 | 461 | 451 | 459 | 12,000 | 459 |
2022-03-16 | 450 | 456 | 450 | 456 | 8,000 | 456 |
2022-03-15 | 465 | 465 | 451 | 452 | 15,300 | 452 |
2022-03-14 | 452 | 461 | 452 | 461 | 15,600 | 461 |
2022-03-11 | 450 | 455 | 447 | 447 | 16,800 | 447 |
2022-03-10 | 427 | 455 | 427 | 455 | 21,400 | 455 |
2022-03-09 | 435 | 445 | 423 | 423 | 31,300 | 423 |
2022-03-08 | 449 | 458 | 435 | 435 | 26,700 | 435 |
2022-03-07 | 451 | 456 | 449 | 450 | 19,800 | 450 |
2022-03-04 | 465 | 466 | 459 | 459 | 13,300 | 459 |
2022-03-03 | 459 | 466 | 459 | 466 | 12,300 | 466 |
2022-03-02 | 462 | 463 | 457 | 459 | 7,700 | 459 |
2022-03-01 | 459 | 465 | 459 | 464 | 20,000 | 464 |
2022-02-28 | 452 | 460 | 451 | 455 | 18,300 | 455 |
2022-02-25 | 441 | 458 | 441 | 449 | 25,500 | 449 |
2022-02-24 | 445 | 449 | 441 | 448 | 43,200 | 448 |
2022-02-22 | 450 | 451 | 445 | 445 | 24,900 | 445 |
2022-02-21 | 451 | 455 | 447 | 450 | 14,500 | 450 |
2022-02-18 | 458 | 458 | 450 | 451 | 26,300 | 451 |
2022-02-17 | 459 | 460 | 453 | 458 | 13,700 | 458 |
2022-02-16 | 454 | 458 | 450 | 457 | 14,100 | 457 |
2022-02-15 | 451 | 452 | 447 | 448 | 16,700 | 448 |
2022-02-14 | 445 | 451 | 442 | 448 | 39,500 | 448 |
2022-02-10 | 456 | 456 | 443 | 453 | 43,200 | 453 |
2022-02-09 | 444 | 452 | 443 | 452 | 25,500 | 452 |
2022-02-08 | 442 | 446 | 441 | 444 | 9,900 | 444 |
2022-02-07 | 435 | 440 | 435 | 437 | 5,300 | 437 |
2022-02-04 | 443 | 446 | 435 | 437 | 23,300 | 437 |
2022-02-03 | 442 | 443 | 440 | 443 | 10,600 | 443 |
2022-02-02 | 431 | 441 | 431 | 441 | 12,200 | 441 |
2022-02-01 | 435 | 437 | 431 | 431 | 15,100 | 431 |
2022-01-31 | 432 | 434 | 431 | 434 | 4,500 | 434 |
2022-01-28 | 434 | 436 | 432 | 434 | 6,700 | 434 |
2022-01-27 | 438 | 440 | 427 | 427 | 49,700 | 427 |
2022-01-26 | 437 | 446 | 437 | 443 | 15,600 | 443 |
2022-01-25 | 442 | 443 | 436 | 437 | 22,000 | 437 |
2022-01-24 | 439 | 442 | 438 | 441 | 9,900 | 441 |
2022-01-21 | 437 | 440 | 435 | 439 | 16,600 | 439 |
2022-01-20 | 446 | 446 | 437 | 441 | 24,900 | 441 |
2022-01-19 | 438 | 448 | 437 | 443 | 41,600 | 443 |
2022-01-18 | 444 | 445 | 437 | 438 | 32,600 | 438 |
2022-01-17 | 451 | 451 | 443 | 444 | 10,000 | 444 |
2022-01-14 | 447 | 452 | 443 | 449 | 14,600 | 449 |
2022-01-13 | 463 | 463 | 448 | 449 | 31,200 | 449 |
2022-01-12 | 463 | 463 | 454 | 457 | 24,700 | 457 |
2022-01-11 | 461 | 469 | 450 | 463 | 26,500 | 463 |
2022-01-07 | 456 | 467 | 453 | 461 | 64,100 | 461 |
2022-01-06 | 465 | 465 | 446 | 451 | 114,700 | 451 |
2022-01-05 | 461 | 475 | 460 | 472 | 70,200 | 472 |
2022-01-04 | 462 | 464 | 450 | 454 | 28,000 | 454 |
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