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
2022-09-2840841540541517,600415
2022-09-2741441640840810,900408
2022-09-2641742141041035,600410
2022-09-2242142241741736,300417
2022-09-2142242342142112,400421
2022-09-2042642642242216,600422
2022-09-1642542642242317,300423
2022-09-1542342542342510,700425
2022-09-1442442442242229,300422
2022-09-1342642642442616,500426
2022-09-1242742842442731,100427
2022-09-0942542842542515,400425
2022-09-0842542942342815,100428
2022-09-0742542542342315,300423
2022-09-064264294254256,800425
2022-09-0542443042443011,900430
2022-09-0242842842442513,300425
2022-09-0142642842442412,800424
2022-08-314284294274276,900427
2022-08-304264294254298,200429
2022-08-2942642642342417,100424
2022-08-264294334294306,300430
2022-08-2542843142642839,200428
2022-08-2443143242542836,400428
2022-08-2343243343143113,500431
2022-08-2243243443243417,700434
2022-08-1943443443143216,000432
2022-08-1843143242843021,700430
2022-08-1743543643043114,100431
2022-08-164314354314354,300435
2022-08-1543243442843418,400434
2022-08-1243343643043625,800436
2022-08-1042943442743220,300432
2022-08-0942943242642748,400427
2022-08-084314324284328,800432
2022-08-054254314254315,900431
2022-08-044274294254269,200426
2022-08-0343143242542520,300425
2022-08-0243444343043029,700430
2022-08-014284324284329,000432
2022-07-2943143242742714,800427
2022-07-284334334284319,400431
2022-07-274314334304304,100430
2022-07-264314324304314,300431
2022-07-2543243242743133,700431
2022-07-2243343643243215,500432
2022-07-214294334294336,400433
2022-07-2042843942842919,900429
2022-07-1942842942642620,200426
2022-07-154264294264279,700427
2022-07-144284294264266,800426
2022-07-134284294274274,700427
2022-07-124294294284288,300428
2022-07-1142943142542826,100428
2022-07-0842643342642618,000426
2022-07-074284294264266,200426
2022-07-064264284254257,100425
2022-07-0542943442642611,200426
2022-07-0443443442942912,900429
2022-07-014314364284288,500428
2022-06-3044945143443413,200434
2022-06-2945045944944913,400449
2022-06-2846346444445045,700450
2022-06-2745746245146234,100462
2022-06-2445145344945117,800451
2022-06-2344845044344718,900447
2022-06-2244044844044816,900448
2022-06-214274404264409,600440
2022-06-2043043042342312,200423
2022-06-1743043042442818,900428
2022-06-1643543843043211,800432
2022-06-1543743843043016,700430
2022-06-144404414374375,400437
2022-06-134354404354388,500438
2022-06-1044244243743712,000437
2022-06-0943844243844212,100442
2022-06-084374404374397,500439
2022-06-074344374344355,600435
2022-06-0643343443343318,700433
2022-06-034354354314336,100433
2022-06-024304344304333,400433
2022-06-014324324294308,100430
2022-05-3142643042642910,400429
2022-05-3042543042442416,600424
2022-05-274274274234256,900425
2022-05-264274284254257,300425
2022-05-254234274234255,000425
2022-05-244264274234238,500423
2022-05-234254264244264,200426
2022-05-2042242642242422,900424
2022-05-1942642642242212,500422
2022-05-184294304274274,500427
2022-05-174284314284296,800429
2022-05-164334334254296,300429
2022-05-134344344274299,000429
2022-05-1243943942642613,900426
2022-05-1143443442943310,200433
2022-05-1043243242643212,500432
2022-05-094334354304328,000432
2022-05-0643543743243217,400432
2022-05-0243143943043615,500436
2022-04-284224284224288,900428
2022-04-2743043142142132,900421
2022-04-2643043243043010,600430
2022-04-2542143042143017,200430
2022-04-2242542541842111,100421
2022-04-2141442541342554,500425
2022-04-2043043142142221,100422
2022-04-194234294234299,600429
2022-04-1843043041942612,100426
2022-04-154364364304324,300432
2022-04-144294384254388,100438
2022-04-1342143341643313,300433
2022-04-1242143841841831,000418
2022-04-1142542842142112,400421
2022-04-0843143142642812,300428
2022-04-0744044042843016,600430
2022-04-0644844944044024,500440
2022-04-054574574494518,500451
2022-04-0445946545345311,800453
2022-04-0145746145545912,700459
2022-03-3145746545745711,400457
2022-03-3047347345846410,200464
2022-03-2946547046547013,900470
2022-03-284634654614654,900465
2022-03-2546346345746310,500463
2022-03-2445846445646420,600464
2022-03-2345146245145821,500458
2022-03-2246446444844930,800449
2022-03-1845946545946419,200464
2022-03-1746146145145912,000459
2022-03-164504564504568,000456
2022-03-1546546545145215,300452
2022-03-1445246145246115,600461
2022-03-1145045544744716,800447
2022-03-1042745542745521,400455
2022-03-0943544542342331,300423
2022-03-0844945843543526,700435
2022-03-0745145644945019,800450
2022-03-0446546645945913,300459
2022-03-0345946645946612,300466
2022-03-024624634574597,700459
2022-03-0145946545946420,000464
2022-02-2845246045145518,300455
2022-02-2544145844144925,500449
2022-02-2444544944144843,200448
2022-02-2245045144544524,900445
2022-02-2145145544745014,500450
2022-02-1845845845045126,300451
2022-02-1745946045345813,700458
2022-02-1645445845045714,100457
2022-02-1545145244744816,700448
2022-02-1444545144244839,500448
2022-02-1045645644345343,200453
2022-02-0944445244345225,500452
2022-02-084424464414449,900444
2022-02-074354404354375,300437
2022-02-0444344643543723,300437
2022-02-0344244344044310,600443
2022-02-0243144143144112,200441
2022-02-0143543743143115,100431
2022-01-314324344314344,500434
2022-01-284344364324346,700434
2022-01-2743844042742749,700427
2022-01-2643744643744315,600443
2022-01-2544244343643722,000437
2022-01-244394424384419,900441
2022-01-2143744043543916,600439
2022-01-2044644643744124,900441
2022-01-1943844843744341,600443
2022-01-1844444543743832,600438
2022-01-1745145144344410,000444
2022-01-1444745244344914,600449
2022-01-1346346344844931,200449
2022-01-1246346345445724,700457
2022-01-1146146945046326,500463
2022-01-0745646745346164,100461
2022-01-06465465446451114,700451
2022-01-0546147546047270,200472
2022-01-0446246445045428,000454

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