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
2022-06-24	451	453	449	451	17,800	451
2022-06-23	448	450	443	447	18,900	447
2022-06-22	440	448	440	448	16,900	448
2022-06-21	427	440	426	440	9,600	440
2022-06-20	430	430	423	423	12,200	423
2022-06-17	430	430	424	428	18,900	428
2022-06-16	435	438	430	432	11,800	432
2022-06-15	437	438	430	430	16,700	430
2022-06-14	440	441	437	437	5,400	437
2022-06-13	435	440	435	438	8,500	438
2022-06-10	442	442	437	437	12,000	437
2022-06-09	438	442	438	442	12,100	442
2022-06-08	437	440	437	439	7,500	439
2022-06-07	434	437	434	435	5,600	435
2022-06-06	433	434	433	433	18,700	433
2022-06-03	435	435	431	433	6,100	433
2022-06-02	430	434	430	433	3,400	433
2022-06-01	432	432	429	430	8,100	430
2022-05-31	426	430	426	429	10,400	429
2022-05-30	425	430	424	424	16,600	424
2022-05-27	427	427	423	425	6,900	425
2022-05-26	427	428	425	425	7,300	425
2022-05-25	423	427	423	425	5,000	425
2022-05-24	426	427	423	423	8,500	423
2022-05-23	425	426	424	426	4,200	426
2022-05-20	422	426	422	424	22,900	424
2022-05-19	426	426	422	422	12,500	422
2022-05-18	429	430	427	427	4,500	427
2022-05-17	428	431	428	429	6,800	429
2022-05-16	433	433	425	429	6,300	429
2022-05-13	434	434	427	429	9,000	429
2022-05-12	439	439	426	426	13,900	426
2022-05-11	434	434	429	433	10,200	433
2022-05-10	432	432	426	432	12,500	432
2022-05-09	433	435	430	432	8,000	432
2022-05-06	435	437	432	432	17,400	432
2022-05-02	431	439	430	436	15,500	436
2022-04-28	422	428	422	428	8,900	428
2022-04-27	430	431	421	421	32,900	421
2022-04-26	430	432	430	430	10,600	430
2022-04-25	421	430	421	430	17,200	430
2022-04-22	425	425	418	421	11,100	421
2022-04-21	414	425	413	425	54,500	425
2022-04-20	430	431	421	422	21,100	422
2022-04-19	423	429	423	429	9,600	429
2022-04-18	430	430	419	426	12,100	426
2022-04-15	436	436	430	432	4,300	432
2022-04-14	429	438	425	438	8,100	438
2022-04-13	421	433	416	433	13,300	433
2022-04-12	421	438	418	418	31,000	418
2022-04-11	425	428	421	421	12,400	421
2022-04-08	431	431	426	428	12,300	428
2022-04-07	440	440	428	430	16,600	430
2022-04-06	448	449	440	440	24,500	440
2022-04-05	457	457	449	451	8,500	451
2022-04-04	459	465	453	453	11,800	453
2022-04-01	457	461	455	459	12,700	459
2022-03-31	457	465	457	457	11,400	457
2022-03-30	473	473	458	464	10,200	464
2022-03-29	465	470	465	470	13,900	470
2022-03-28	463	465	461	465	4,900	465
2022-03-25	463	463	457	463	10,500	463
2022-03-24	458	464	456	464	20,600	464
2022-03-23	451	462	451	458	21,500	458
2022-03-22	464	464	448	449	30,800	449
2022-03-18	459	465	459	464	19,200	464
2022-03-17	461	461	451	459	12,000	459
2022-03-16	450	456	450	456	8,000	456
2022-03-15	465	465	451	452	15,300	452
2022-03-14	452	461	452	461	15,600	461
2022-03-11	450	455	447	447	16,800	447
2022-03-10	427	455	427	455	21,400	455
2022-03-09	435	445	423	423	31,300	423
2022-03-08	449	458	435	435	26,700	435
2022-03-07	451	456	449	450	19,800	450
2022-03-04	465	466	459	459	13,300	459
2022-03-03	459	466	459	466	12,300	466
2022-03-02	462	463	457	459	7,700	459
2022-03-01	459	465	459	464	20,000	464
2022-02-28	452	460	451	455	18,300	455
2022-02-25	441	458	441	449	25,500	449
2022-02-24	445	449	441	448	43,200	448
2022-02-22	450	451	445	445	24,900	445
2022-02-21	451	455	447	450	14,500	450
2022-02-18	458	458	450	451	26,300	451
2022-02-17	459	460	453	458	13,700	458
2022-02-16	454	458	450	457	14,100	457
2022-02-15	451	452	447	448	16,700	448
2022-02-14	445	451	442	448	39,500	448
2022-02-10	456	456	443	453	43,200	453
2022-02-09	444	452	443	452	25,500	452
2022-02-08	442	446	441	444	9,900	444
2022-02-07	435	440	435	437	5,300	437
2022-02-04	443	446	435	437	23,300	437
2022-02-03	442	443	440	443	10,600	443
2022-02-02	431	441	431	441	12,200	441
2022-02-01	435	437	431	431	15,100	431
2022-01-31	432	434	431	434	4,500	434
2022-01-28	434	436	432	434	6,700	434
2022-01-27	438	440	427	427	49,700	427
2022-01-26	437	446	437	443	15,600	443
2022-01-25	442	443	436	437	22,000	437
2022-01-24	439	442	438	441	9,900	441
2022-01-21	437	440	435	439	16,600	439
2022-01-20	446	446	437	441	24,900	441
2022-01-19	438	448	437	443	41,600	443
2022-01-18	444	445	437	438	32,600	438
2022-01-17	451	451	443	444	10,000	444
2022-01-14	447	452	443	449	14,600	449
2022-01-13	463	463	448	449	31,200	449
2022-01-12	463	463	454	457	24,700	457
2022-01-11	461	469	450	463	26,500	463
2022-01-07	456	467	453	461	64,100	461
2022-01-06	465	465	446	451	114,700	451
2022-01-05	461	475	460	472	70,200	472
2022-01-04	462	464	450	454	28,000	454

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