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
2021-04-1946546946346712,500467
2021-04-164644654614616,500461
2021-04-154654654624624,500462
2021-04-1446546846146212,700462
2021-04-1346547046546916,000469
2021-04-124694694634695,600469
2021-04-0947247246346516,200465
2021-04-0847947946847117,800471
2021-04-0747648447648127,400481
2021-04-0649049047347421,100474
2021-04-0548449148448818,500488
2021-04-024804844794848,800484
2021-04-014784834784787,900478
2021-03-3147848147647817,200478
2021-03-3048548747848121,000481
2021-03-2949950048349533,600495
2021-03-2649049448649218,600492
2021-03-2548149048148721,200487
2021-03-2450050047648238,900482
2021-03-2351451449550232,500502
2021-03-2251851850251429,600514
2021-03-1949551849251850,200518
2021-03-1848749548549520,100495
2021-03-1749249248448912,300489
2021-03-1649149348349022,700490
2021-03-1549549548849317,400493
2021-03-1249349348348728,900487
2021-03-1147749747549452,400494
2021-03-1047447746747721,900477
2021-03-0946547546147531,900475
2021-03-0846146645746131,000461
2021-03-0545446045046015,300460
2021-03-0445845845145415,300454
2021-03-0345246045246018,600460
2021-03-0246046044845528,700455
2021-03-0145146144745532,200455
2021-02-2646246244844836,900448
2021-02-2546747146746823,900468
2021-02-2446747946146457,500464
2021-02-2246946946346733,600467
2021-02-1946046545346531,900465
2021-02-1846446445546335,000463
2021-02-1745546845046437,300464
2021-02-1646446444745552,800455
2021-02-1547047044746465,600464
2021-02-12466475459462172,700462
2021-02-1043445243044271,400442
2021-02-0943743742843225,600432
2021-02-0843843843143533,500435
2021-02-0542243042243046,100430
2021-02-0441442041442021,300420
2021-02-0341542440841451,900414
2021-02-0241141441041415,100414
2021-02-0140140940140711,400407
2021-01-2940941340240230,300402
2021-01-2839940839940640,100406
2021-01-2740140240040254,800402
2021-01-264004013994019,700401
2021-01-2540440539840029,400400
2021-01-2241341340240432,300404
2021-01-2140341340241381,500413
2021-01-2039940239540220,500402
2021-01-1940040239439932,500399
2021-01-1839840139739921,100399
2021-01-1540540639840170,700401
2021-01-1441041240541239,300412
2021-01-1340741240541063,500410
2021-01-1240840840440728,700407
2021-01-0840540840340722,600407
2021-01-0740240640140524,700405
2021-01-0639340039339825,000398
2021-01-0539639639239316,600393
2021-01-0439639738839433,600394

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