4231 タイガースポリマー(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 465 | 469 | 463 | 467 | 12,500 | 467 |
2021-04-16 | 464 | 465 | 461 | 461 | 6,500 | 461 |
2021-04-15 | 465 | 465 | 462 | 462 | 4,500 | 462 |
2021-04-14 | 465 | 468 | 461 | 462 | 12,700 | 462 |
2021-04-13 | 465 | 470 | 465 | 469 | 16,000 | 469 |
2021-04-12 | 469 | 469 | 463 | 469 | 5,600 | 469 |
2021-04-09 | 472 | 472 | 463 | 465 | 16,200 | 465 |
2021-04-08 | 479 | 479 | 468 | 471 | 17,800 | 471 |
2021-04-07 | 476 | 484 | 476 | 481 | 27,400 | 481 |
2021-04-06 | 490 | 490 | 473 | 474 | 21,100 | 474 |
2021-04-05 | 484 | 491 | 484 | 488 | 18,500 | 488 |
2021-04-02 | 480 | 484 | 479 | 484 | 8,800 | 484 |
2021-04-01 | 478 | 483 | 478 | 478 | 7,900 | 478 |
2021-03-31 | 478 | 481 | 476 | 478 | 17,200 | 478 |
2021-03-30 | 485 | 487 | 478 | 481 | 21,000 | 481 |
2021-03-29 | 499 | 500 | 483 | 495 | 33,600 | 495 |
2021-03-26 | 490 | 494 | 486 | 492 | 18,600 | 492 |
2021-03-25 | 481 | 490 | 481 | 487 | 21,200 | 487 |
2021-03-24 | 500 | 500 | 476 | 482 | 38,900 | 482 |
2021-03-23 | 514 | 514 | 495 | 502 | 32,500 | 502 |
2021-03-22 | 518 | 518 | 502 | 514 | 29,600 | 514 |
2021-03-19 | 495 | 518 | 492 | 518 | 50,200 | 518 |
2021-03-18 | 487 | 495 | 485 | 495 | 20,100 | 495 |
2021-03-17 | 492 | 492 | 484 | 489 | 12,300 | 489 |
2021-03-16 | 491 | 493 | 483 | 490 | 22,700 | 490 |
2021-03-15 | 495 | 495 | 488 | 493 | 17,400 | 493 |
2021-03-12 | 493 | 493 | 483 | 487 | 28,900 | 487 |
2021-03-11 | 477 | 497 | 475 | 494 | 52,400 | 494 |
2021-03-10 | 474 | 477 | 467 | 477 | 21,900 | 477 |
2021-03-09 | 465 | 475 | 461 | 475 | 31,900 | 475 |
2021-03-08 | 461 | 466 | 457 | 461 | 31,000 | 461 |
2021-03-05 | 454 | 460 | 450 | 460 | 15,300 | 460 |
2021-03-04 | 458 | 458 | 451 | 454 | 15,300 | 454 |
2021-03-03 | 452 | 460 | 452 | 460 | 18,600 | 460 |
2021-03-02 | 460 | 460 | 448 | 455 | 28,700 | 455 |
2021-03-01 | 451 | 461 | 447 | 455 | 32,200 | 455 |
2021-02-26 | 462 | 462 | 448 | 448 | 36,900 | 448 |
2021-02-25 | 467 | 471 | 467 | 468 | 23,900 | 468 |
2021-02-24 | 467 | 479 | 461 | 464 | 57,500 | 464 |
2021-02-22 | 469 | 469 | 463 | 467 | 33,600 | 467 |
2021-02-19 | 460 | 465 | 453 | 465 | 31,900 | 465 |
2021-02-18 | 464 | 464 | 455 | 463 | 35,000 | 463 |
2021-02-17 | 455 | 468 | 450 | 464 | 37,300 | 464 |
2021-02-16 | 464 | 464 | 447 | 455 | 52,800 | 455 |
2021-02-15 | 470 | 470 | 447 | 464 | 65,600 | 464 |
2021-02-12 | 466 | 475 | 459 | 462 | 172,700 | 462 |
2021-02-10 | 434 | 452 | 430 | 442 | 71,400 | 442 |
2021-02-09 | 437 | 437 | 428 | 432 | 25,600 | 432 |
2021-02-08 | 438 | 438 | 431 | 435 | 33,500 | 435 |
2021-02-05 | 422 | 430 | 422 | 430 | 46,100 | 430 |
2021-02-04 | 414 | 420 | 414 | 420 | 21,300 | 420 |
2021-02-03 | 415 | 424 | 408 | 414 | 51,900 | 414 |
2021-02-02 | 411 | 414 | 410 | 414 | 15,100 | 414 |
2021-02-01 | 401 | 409 | 401 | 407 | 11,400 | 407 |
2021-01-29 | 409 | 413 | 402 | 402 | 30,300 | 402 |
2021-01-28 | 399 | 408 | 399 | 406 | 40,100 | 406 |
2021-01-27 | 401 | 402 | 400 | 402 | 54,800 | 402 |
2021-01-26 | 400 | 401 | 399 | 401 | 9,700 | 401 |
2021-01-25 | 404 | 405 | 398 | 400 | 29,400 | 400 |
2021-01-22 | 413 | 413 | 402 | 404 | 32,300 | 404 |
2021-01-21 | 403 | 413 | 402 | 413 | 81,500 | 413 |
2021-01-20 | 399 | 402 | 395 | 402 | 20,500 | 402 |
2021-01-19 | 400 | 402 | 394 | 399 | 32,500 | 399 |
2021-01-18 | 398 | 401 | 397 | 399 | 21,100 | 399 |
2021-01-15 | 405 | 406 | 398 | 401 | 70,700 | 401 |
2021-01-14 | 410 | 412 | 405 | 412 | 39,300 | 412 |
2021-01-13 | 407 | 412 | 405 | 410 | 63,500 | 410 |
2021-01-12 | 408 | 408 | 404 | 407 | 28,700 | 407 |
2021-01-08 | 405 | 408 | 403 | 407 | 22,600 | 407 |
2021-01-07 | 402 | 406 | 401 | 405 | 24,700 | 405 |
2021-01-06 | 393 | 400 | 393 | 398 | 25,000 | 398 |
2021-01-05 | 396 | 396 | 392 | 393 | 16,600 | 393 |
2021-01-04 | 396 | 397 | 388 | 394 | 33,600 | 394 |
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