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 |
---|---|---|---|---|---|---|
2023-03-30 | 436 | 444 | 436 | 444 | 12,100 | 444 |
2023-03-29 | 447 | 449 | 445 | 449 | 21,600 | 449 |
2023-03-28 | 445 | 445 | 439 | 444 | 9,000 | 444 |
2023-03-27 | 443 | 449 | 443 | 449 | 2,800 | 449 |
2023-03-24 | 453 | 453 | 442 | 443 | 19,000 | 443 |
2023-03-23 | 444 | 455 | 442 | 455 | 29,600 | 455 |
2023-03-22 | 446 | 446 | 439 | 444 | 23,800 | 444 |
2023-03-20 | 447 | 447 | 434 | 435 | 18,600 | 435 |
2023-03-17 | 432 | 450 | 432 | 447 | 24,200 | 447 |
2023-03-16 | 425 | 438 | 425 | 434 | 10,900 | 434 |
2023-03-15 | 430 | 434 | 430 | 433 | 6,100 | 433 |
2023-03-14 | 423 | 434 | 418 | 434 | 25,800 | 434 |
2023-03-13 | 430 | 431 | 423 | 429 | 26,200 | 429 |
2023-03-10 | 458 | 458 | 438 | 438 | 36,400 | 438 |
2023-03-09 | 451 | 459 | 451 | 457 | 21,600 | 457 |
2023-03-08 | 450 | 450 | 442 | 447 | 20,900 | 447 |
2023-03-07 | 443 | 450 | 443 | 450 | 13,900 | 450 |
2023-03-06 | 443 | 448 | 440 | 446 | 18,400 | 446 |
2023-03-03 | 438 | 444 | 438 | 444 | 15,800 | 444 |
2023-03-02 | 439 | 444 | 439 | 441 | 21,800 | 441 |
2023-03-01 | 439 | 440 | 436 | 438 | 12,100 | 438 |
2023-02-28 | 442 | 442 | 438 | 440 | 22,800 | 440 |
2023-02-27 | 438 | 443 | 435 | 442 | 32,800 | 442 |
2023-02-24 | 423 | 440 | 422 | 439 | 38,400 | 439 |
2023-02-22 | 420 | 423 | 420 | 421 | 41,300 | 421 |
2023-02-21 | 422 | 423 | 420 | 420 | 7,500 | 420 |
2023-02-20 | 417 | 421 | 417 | 421 | 20,200 | 421 |
2023-02-17 | 417 | 418 | 415 | 416 | 21,200 | 416 |
2023-02-16 | 419 | 420 | 418 | 420 | 10,500 | 420 |
2023-02-15 | 417 | 419 | 416 | 417 | 8,900 | 417 |
2023-02-14 | 418 | 421 | 417 | 419 | 8,900 | 419 |
2023-02-13 | 417 | 419 | 417 | 417 | 7,300 | 417 |
2023-02-10 | 413 | 419 | 413 | 417 | 20,500 | 417 |
2023-02-09 | 412 | 417 | 412 | 415 | 26,600 | 415 |
2023-02-08 | 415 | 416 | 412 | 415 | 23,400 | 415 |
2023-02-07 | 412 | 413 | 408 | 413 | 59,100 | 413 |
2023-02-06 | 415 | 417 | 413 | 415 | 7,000 | 415 |
2023-02-03 | 413 | 414 | 412 | 412 | 7,500 | 412 |
2023-02-02 | 414 | 416 | 413 | 413 | 13,500 | 413 |
2023-02-01 | 409 | 414 | 408 | 414 | 9,800 | 414 |
2023-01-31 | 408 | 409 | 404 | 409 | 28,300 | 409 |
2023-01-30 | 408 | 410 | 404 | 404 | 84,200 | 404 |
2023-01-27 | 407 | 409 | 406 | 406 | 12,300 | 406 |
2023-01-26 | 405 | 408 | 405 | 408 | 8,600 | 408 |
2023-01-25 | 409 | 409 | 405 | 405 | 22,600 | 405 |
2023-01-24 | 406 | 409 | 405 | 408 | 30,000 | 408 |
2023-01-23 | 400 | 410 | 400 | 405 | 24,900 | 405 |
2023-01-20 | 397 | 398 | 395 | 396 | 23,600 | 396 |
2023-01-19 | 399 | 399 | 397 | 397 | 21,700 | 397 |
2023-01-18 | 399 | 403 | 398 | 398 | 15,100 | 398 |
2023-01-17 | 400 | 407 | 398 | 398 | 16,300 | 398 |
2023-01-16 | 398 | 399 | 397 | 398 | 11,600 | 398 |
2023-01-13 | 396 | 403 | 396 | 397 | 19,600 | 397 |
2023-01-12 | 399 | 399 | 396 | 396 | 11,400 | 396 |
2023-01-11 | 405 | 406 | 397 | 400 | 34,000 | 400 |
2023-01-10 | 406 | 407 | 405 | 405 | 9,300 | 405 |
2023-01-06 | 408 | 408 | 405 | 405 | 11,500 | 405 |
2023-01-05 | 402 | 410 | 402 | 409 | 19,800 | 409 |
2023-01-04 | 402 | 403 | 402 | 402 | 6,500 | 402 |
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