4231 タイガースポリマー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-1988788787288043,800880
2024-07-1888989388488637,600886
2024-07-1789689989089152,700891
2024-07-1689890289189343,800893
2024-07-1290090888989384,100893
2024-07-1187790087690083,000900
2024-07-1087087085586249,000862
2024-07-0988488485586790,900867
2024-07-0890490488088472,000884
2024-07-05917919892898168,600898
2024-07-04891915891910102,700910
2024-07-0389089387788976,200889
2024-07-0284887584887557,900875
2024-07-0184985584384543,300845
2024-06-2884684983483989,000839
2024-06-2784885284184646,200846
2024-06-2685285484484728,500847
2024-06-2585085584584748,000847
2024-06-2485085284184135,800841
2024-06-2185085784985334,400853
2024-06-2083884983584949,700849
2024-06-1984084483083946,500839
2024-06-1883383982782923,800829
2024-06-1783083382183147,400831
2024-06-1482384482384434,000844
2024-06-1384384382282235,500822
2024-06-1284684783884528,500845
2024-06-1185085684184653,000846
2024-06-1083085282984578,600845
2024-06-0781982381382332,600823
2024-06-0683383381781856,100818
2024-06-0583584582982947,300829
2024-06-0483183982783151,500831
2024-06-0383083682583461,900834
2024-05-3181682580782376,300823
2024-05-3081582180581565,300815
2024-05-2982883782082445,000824
2024-05-2883083882682832,100828
2024-05-2783383482182836,900828
2024-05-2481383080682655,800826
2024-05-2381983081381958,900819
2024-05-2283683681181797,000817
2024-05-21852863834836103,200836
2024-05-20854873849853204,700853
2024-05-1786186284184499,900844
2024-05-16860870834860327,600860
2024-05-151,0161,0289991,008130,0001,008
2024-05-141,0251,0301,0081,02176,4001,021
2024-05-131,0481,0481,0161,01881,4001,018
2024-05-101,0761,0761,0521,05242,3001,052
2024-05-091,0661,0761,0541,06263,2001,062
2024-05-081,0871,0871,0601,07144,4001,071
2024-05-071,0981,0981,0701,07764,5001,077
2024-05-021,1001,1091,0901,09857,9001,098
2024-05-011,1071,1181,1011,11042,7001,110
2024-04-301,0651,1071,0651,106105,5001,106
2024-04-261,0701,0731,0441,058191,9001,058
2024-04-251,0921,1001,0801,08059,2001,080
2024-04-241,0721,1101,0711,103106,2001,103
2024-04-231,0681,0731,0501,06341,4001,063
2024-04-221,0631,0721,0491,06340,7001,063
2024-04-191,0741,0851,0411,05590,4001,055
2024-04-181,0501,0961,0501,08679,0001,086
2024-04-171,0501,0631,0241,04984,8001,049
2024-04-161,0911,0911,0411,046133,3001,046
2024-04-151,0951,1081,0801,10772,1001,107
2024-04-121,1031,1231,1031,12264,1001,122
2024-04-111,0881,1011,0851,10137,3001,101
2024-04-101,0881,1041,0841,09341,7001,093
2024-04-091,0831,1001,0781,09451,9001,094
2024-04-081,0821,0951,0741,07982,0001,079
2024-04-051,0631,0791,0571,07876,3001,078
2024-04-041,0921,0921,0751,08646,3001,086
2024-04-031,0591,0971,0591,07781,0001,077
2024-04-021,0811,0871,0551,06299,9001,062
2024-04-011,1431,1431,0651,090179,1001,090
2024-03-291,1311,1531,1301,14362,4001,143
2024-03-281,1301,1541,1171,11787,5001,117
2024-03-271,1641,1741,1531,159115,0001,159
2024-03-261,1441,1621,1301,16253,4001,162
2024-03-251,1411,1661,1381,14478,3001,144
2024-03-221,1541,1541,1231,13875,0001,138
2024-03-211,1311,1611,1271,154111,7001,154
2024-03-191,1091,1351,1011,12474,2001,124
2024-03-181,1291,1321,1151,11875,6001,118
2024-03-151,0941,1241,0931,11456,3001,114
2024-03-141,1031,1061,0871,09650,8001,096
2024-03-131,1321,1411,0961,11080,4001,110
2024-03-121,0871,1231,0781,11778,0001,117
2024-03-111,0911,0991,0711,093145,1001,093
2024-03-081,1031,1281,1031,11981,2001,119
2024-03-071,1691,1691,1081,109102,9001,109
2024-03-061,1291,1531,1211,15286,8001,152
2024-03-051,0991,1351,0921,12477,3001,124
2024-03-041,1191,1211,1011,101105,1001,101
2024-03-011,1351,1451,1151,12663,6001,126
2024-02-291,1211,1441,1201,13461,4001,134
2024-02-281,1381,1521,1301,132124,7001,132
2024-02-271,1511,1581,1281,135178,3001,135
2024-02-261,1661,1891,1561,160186,5001,160
2024-02-221,1671,1751,1511,165160,8001,165
2024-02-211,1701,1861,1341,142261,5001,142
2024-02-201,1351,1951,1341,162548,0001,162
2024-02-191,0201,0751,0111,069156,0001,069
2024-02-161,0361,0361,0111,023201,6001,023
2024-02-151,0001,0569861,047719,7001,047
2024-02-14958958938950257,400950
2024-02-13937957928957147,700957
2024-02-09943949930930104,100930
2024-02-08975975941950148,500950
2024-02-07964990962982119,300982
2024-02-0696097395796577,900965
2024-02-05969974951967109,400967
2024-02-02985985952956121,200956
2024-02-01961979948979165,900979
2024-01-31930956922956123,300956
2024-01-30931940916929186,800929
2024-01-2991193091192573,100925
2024-01-26921923900905103,900905
2024-01-25900935895920151,900920
2024-01-24883912883894105,200894
2024-01-23875893869882101,700882
2024-01-2286887786887165,800871
2024-01-1987887886086670,900866
2024-01-18862877858869168,800869
2024-01-17884887861861155,600861
2024-01-1688888887288257,100882
2024-01-15866886861884102,400884
2024-01-12874874840859126,100859
2024-01-1187489187487498,800874
2024-01-1088689186886889,000868
2024-01-0989789988688790,700887
2024-01-0588890488789671,500896
2024-01-0484888884688185,500881

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