4231 タイガースポリマー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2543744243143253,700432
2020-11-2444945243043529,100435
2020-11-2043344143344114,200441
2020-11-1943743843343313,700433
2020-11-1843543643143512,500435
2020-11-1744144143443510,700435
2020-11-164304374294379,200437
2020-11-1344044042842813,400428
2020-11-1243644542343865,100438
2020-11-1145047043947044,900470
2020-11-1044044343644219,300442
2020-11-0943943943343714,700437
2020-11-0644344343543715,100437
2020-11-054304434304437,300443
2020-11-044314334284299,300429
2020-11-0243443442342718,200427
2020-10-304394394324339,800433
2020-10-2943344043343810,800438
2020-10-2843443642843618,700436
2020-10-2743243543143593,600435
2020-10-264304344304316,300431
2020-10-2342442942442915,000429
2020-10-2242642642142412,000424
2020-10-2142342742342612,300426
2020-10-204244244204209,800420
2020-10-194234264224245,600424
2020-10-164194234184217,800421
2020-10-154194214194209,300420
2020-10-144234234184207,600420
2020-10-1343043242042316,000423
2020-10-124264294264274,200427
2020-10-094264274254263,600426
2020-10-084254284234289,900428
2020-10-0742642942142228,500422
2020-10-064294294254287,100428
2020-10-054224254224256,100425
2020-10-0243043041942013,200420
2020-09-3044044043043030,900430
2020-09-2944144243144033,800440
2020-09-2843243942543929,400439
2020-09-2543043342442723,100427
2020-09-2443343442642918,400429
2020-09-2343043542943311,500433
2020-09-1842542942542822,200428
2020-09-174284284214259,700425
2020-09-1641942541742522,500425
2020-09-1542042041541711,700417
2020-09-1441842141142031,000420
2020-09-1142042041041625,600416
2020-09-1041942341341630,400416
2020-09-0941741741241528,900415
2020-09-0842042041641817,100418
2020-09-074144214144189,600418
2020-09-0441441541241315,000413
2020-09-034204214184196,000419
2020-09-0242342341541511,500415
2020-09-0141341941341515,600415
2020-08-3142542641541519,000415
2020-08-2841642041541712,600417
2020-08-274194194164167,100416
2020-08-264224224154168,100416
2020-08-2541842541842218,200422
2020-08-2442742741641724,100417
2020-08-214314324264279,800427
2020-08-204354354314316,900431
2020-08-194394394334355,700435
2020-08-184394404354356,500435
2020-08-174394394364381,300438
2020-08-144404434344348,700434
2020-08-1344244243343512,900435
2020-08-1243544043243512,700435
2020-08-114264404264337,800433
2020-08-0743843842342613,800426
2020-08-064374394334342,700434
2020-08-054414424334407,300440
2020-08-0443244941844734,400447
2020-08-0344044242743520,100435
2020-07-3146647443343311,900433
2020-07-3044849143647730,500477
2020-07-2945545543844811,000448
2020-07-2846846844645811,300458
2020-07-2747447546647414,000474
2020-07-2247748347247413,200474
2020-07-214674774674774,200477
2020-07-204624684614679,400467
2020-07-174694704624703,500470
2020-07-1647147746146120,400461
2020-07-154664744664715,300471
2020-07-144604664594638,100463
2020-07-134574694574654,700465
2020-07-104714714524526,600452
2020-07-094804804724743,500474
2020-07-084914934804804,800480
2020-07-075035034904933,400493
2020-07-064945034945034,000503
2020-07-035085084954984,100498
2020-07-0249450549050425,700504
2020-07-014924994864866,900486
2020-06-304974984924923,200492
2020-06-2949850148649325,100493
2020-06-2649250449249828,000498
2020-06-2549849848848810,000488
2020-06-2449050749050118,000501
2020-06-2349049648748714,100487
2020-06-224844934844876,800487
2020-06-1948848848048211,500482
2020-06-184734884734864,800486
2020-06-174924934774805,000480
2020-06-1647948847248813,700488
2020-06-154724734704705,400470
2020-06-124664754654707,500470
2020-06-1150050348148116,500481
2020-06-104925004925009,700500
2020-06-094924944904924,300492
2020-06-084904964904966,800496
2020-06-054914914844885,300488
2020-06-044874904864885,400488
2020-06-034874874814866,700486
2020-06-0247148447148411,700484
2020-06-014674734634705,100470
2020-05-2948949246646726,800467
2020-05-2847049346449318,200493
2020-05-2746347145647111,500471
2020-05-2646746946146914,600469
2020-05-2544646044546015,200460
2020-05-224424474424447,600444
2020-05-214414424384423,600442
2020-05-2043743843043813,200438
2020-05-1942243742243712,600437
2020-05-184104164104147,400414
2020-05-154204204094097,500409
2020-05-1442342341141210,500412
2020-05-1342542941642317,000423
2020-05-1243143342143313,000433
2020-05-1143543641342660,600426
2020-05-0844744743543517,900435
2020-05-0745545742143928,100439
2020-05-014554554504503,000450
2020-04-3046046445245513,000455
2020-04-2846446545145818,500458
2020-04-2746747345847017,000470
2020-04-244704834674839,800483
2020-04-2346747346047310,300473
2020-04-2246246644646618,800466
2020-04-214514624464626,300462
2020-04-2045745844245114,900451
2020-04-1746848045745713,200457
2020-04-1644747144347113,800471
2020-04-154484484384416,800441
2020-04-144484484404465,800446
2020-04-134504504394483,700448
2020-04-104464514414513,600451
2020-04-0945345344244210,800442
2020-04-0843545243544714,700447
2020-04-0743044242044010,500440
2020-04-0640343040243014,400430
2020-04-034034113964039,700403
2020-04-024184194044069,600406
2020-04-0144144140741014,500410
2020-03-3143745643445310,100453
2020-03-3044245741943740,300437
2020-03-2745947445346623,100466
2020-03-2644945743145719,300457
2020-03-2542545142545128,100451
2020-03-2440441640441422,800414
2020-03-2339340138239934,200399
2020-03-1940440538539727,700397
2020-03-1840342139940427,600404
2020-03-1736941536940559,600405
2020-03-1638740137639330,300393
2020-03-1339240037738144,800381
2020-03-1243344441442255,100422
2020-03-1146048446046514,700465
2020-03-1044346842446842,300468
2020-03-0948848845145132,300451
2020-03-0647848847148029,600480
2020-03-0549649948148325,000483
2020-03-0449550449549515,200495
2020-03-0353053050150116,700501
2020-03-0248651448651022,300510
2020-02-2850050848849442,900494
2020-02-2754656451551539,500515
2020-02-2653553852253637,000536
2020-02-2556556553553530,600535
2020-02-2155558255558215,400582
2020-02-205445595445547,900554
2020-02-1954654954154111,000541
2020-02-1855655654054220,600542
2020-02-1756556555455617,000556
2020-02-1457057256656811,700568
2020-02-135765765685705,400570
2020-02-1257457556456914,700569
2020-02-105815835765765,300576
2020-02-075865865785823,800582
2020-02-0657558957458612,800586
2020-02-0556657356556916,400569
2020-02-045675745655719,000571
2020-02-035685685645679,000567
2020-01-315725755725725,600572
2020-01-3057757757157211,800572
2020-01-2957958257658214,700582
2020-01-2858058057057427,200574
2020-01-2758658758258414,400584
2020-01-2460260259259520,700595
2020-01-2361562160460619,900606
2020-01-2260762560761549,700615
2020-01-2160861560660615,000606
2020-01-2059661159660619,500606
2020-01-1759259859259611,600596
2020-01-1659359559259210,900592
2020-01-1559659659159211,100592
2020-01-1459959959259610,300596
2020-01-105976035976017,400601
2020-01-095946045945985,600598
2020-01-0859659658359143,500591
2020-01-0760061160060215,000602
2020-01-0660060559660017,100600

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