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