4231 タイガースポリマー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3043644443644412,100444
2023-03-2944744944544921,600449
2023-03-284454454394449,000444
2023-03-274434494434492,800449
2023-03-2445345344244319,000443
2023-03-2344445544245529,600455
2023-03-2244644643944423,800444
2023-03-2044744743443518,600435
2023-03-1743245043244724,200447
2023-03-1642543842543410,900434
2023-03-154304344304336,100433
2023-03-1442343441843425,800434
2023-03-1343043142342926,200429
2023-03-1045845843843836,400438
2023-03-0945145945145721,600457
2023-03-0845045044244720,900447
2023-03-0744345044345013,900450
2023-03-0644344844044618,400446
2023-03-0343844443844415,800444
2023-03-0243944443944121,800441
2023-03-0143944043643812,100438
2023-02-2844244243844022,800440
2023-02-2743844343544232,800442
2023-02-2442344042243938,400439
2023-02-2242042342042141,300421
2023-02-214224234204207,500420
2023-02-2041742141742120,200421
2023-02-1741741841541621,200416
2023-02-1641942041842010,500420
2023-02-154174194164178,900417
2023-02-144184214174198,900419
2023-02-134174194174177,300417
2023-02-1041341941341720,500417
2023-02-0941241741241526,600415
2023-02-0841541641241523,400415
2023-02-0741241340841359,100413
2023-02-064154174134157,000415
2023-02-034134144124127,500412
2023-02-0241441641341313,500413
2023-02-014094144084149,800414
2023-01-3140840940440928,300409
2023-01-3040841040440484,200404
2023-01-2740740940640612,300406
2023-01-264054084054088,600408
2023-01-2540940940540522,600405
2023-01-2440640940540830,000408
2023-01-2340041040040524,900405
2023-01-2039739839539623,600396
2023-01-1939939939739721,700397
2023-01-1839940339839815,100398
2023-01-1740040739839816,300398
2023-01-1639839939739811,600398
2023-01-1339640339639719,600397
2023-01-1239939939639611,400396
2023-01-1140540639740034,000400
2023-01-104064074054059,300405
2023-01-0640840840540511,500405
2023-01-0540241040240919,800409
2023-01-044024034024026,500402

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