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
2021-08-034584584564562,200456
2021-08-0245145945145818,400458
2021-07-304534554464466,900446
2021-07-294544574524525,500452
2021-07-2845845844945220,200452
2021-07-274564584564587,400458
2021-07-2645445845345619,100456
2021-07-2144645344645210,700452
2021-07-2045045244144429,500444
2021-07-1945645644745315,300453
2021-07-1646046045445612,200456
2021-07-1547347345646095,300460
2021-07-1447148045447375,600473
2021-07-1347848445847149,400471
2021-07-1247047946347927,300479
2021-07-0945746445146437,300464
2021-07-0845846045745712,300457
2021-07-074574604574577,900457
2021-07-064624624594595,200459
2021-07-054614674614637,900463
2021-07-0245846345846111,900461
2021-07-0146146845745728,900457
2021-06-3046146545745729,000457
2021-06-2946546945645931,800459
2021-06-2845046545046540,800465
2021-06-2544744944344654,600446
2021-06-2444544643844417,000444
2021-06-2344345744244254,400442
2021-06-2243744243544215,600442
2021-06-2144144143343322,200433
2021-06-1844344444044113,800441
2021-06-1744744744144157,300441
2021-06-1644544644144628,200446
2021-06-1544844844344427,800444
2021-06-144484484464478,800447
2021-06-1145945944644674,900446
2021-06-1045245345045111,800451
2021-06-0945145244845022,500450
2021-06-0847047045145137,000451
2021-06-0746046245645616,900456
2021-06-0445345944745929,700459
2021-06-0344945344545320,700453
2021-06-0244845144444917,300449
2021-06-0145145144444911,500449
2021-05-3145545744844817,400448
2021-05-284504564464568,900456
2021-05-274514514454459,900445
2021-05-264514544514515,900451
2021-05-2545245645145114,800451
2021-05-2445145444945212,700452
2021-05-2145645845145111,800451
2021-05-2045145945145510,900455
2021-05-1945546145145113,100451
2021-05-1844945844945713,800457
2021-05-1745745944844910,100449
2021-05-1445746045545813,400458
2021-05-1347347344145076,600450
2021-05-1248248447847818,500478
2021-05-1148848848048117,600481
2021-05-1047148947148914,500489
2021-05-0746347746346922,400469
2021-05-0646646646146318,500463
2021-04-3045745845045012,900450
2021-04-2846046145445441,700454
2021-04-274614654604609,100460
2021-04-2646346646046010,800460
2021-04-2346246746246318,600463
2021-04-2246246946046015,300460
2021-04-2146546746046236,000462
2021-04-2046746946246524,800465
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