4231 タイガースポリマー(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-283703703703702,000370
2001-12-253603603603606,000360
2001-12-213553553553559,000355
2001-12-203503513503515,000351
2001-12-193353353353355,000335
2001-12-183903903903901,000390
2001-12-173793793703708,000370
2001-12-1437937937937912,000379
2001-12-133793793793792,000379
2001-12-123803803803807,000380
2001-12-1138038238038011,000380
2001-12-103783783783784,000378
2001-12-0737337337337311,000373
2001-12-0637237337237310,000373
2001-12-053803803723723,000372
2001-12-043853853853852,000385
2001-12-033913913903907,000390
2001-11-303913913903904,000390
2001-11-293903903853866,000386
2001-11-2839239639139611,000396
2001-11-273913913913911,000391
2001-11-263863903863908,000390
2001-11-223853853853854,000385
2001-11-213853853853853,000385
2001-11-2038538538138120,000381
2001-11-193813853813853,000385
2001-11-163823853813817,000381
2001-11-153803803803805,000380
2001-11-143943943853856,000385
2001-11-123943943943944,000394
2001-11-094014014014011,000401
2001-11-074104104104101,000410
2001-11-064204204204203,000420
2001-11-024224224224221,000422
2001-11-014324324254255,000425
2001-10-314224224224224,000422
2001-10-304214214214212,000421
2001-10-294214214214213,000421
2001-10-264244244204215,000421
2001-10-254204204204204,000420
2001-10-244174174174173,000417
2001-10-234044104044105,000410
2001-10-224014013993992,000399
2001-10-194014014014016,000401
2001-10-183963963963963,000396
2001-10-173953953953951,000395
2001-10-123923933923925,000392
2001-10-113994003994007,000400
2001-10-103913913913912,000391
2001-10-093993993993992,000399
2001-10-053923993913993,000399
2001-10-044004003913913,000391
2001-10-033994003994007,000400
2001-10-023994003994003,000400
2001-09-273983983983983,000398
2001-09-263933933933936,000393
2001-09-2539339339339310,000393
2001-09-213984033933939,000393
2001-09-173953953853854,000385
2001-09-143853953853952,000395
2001-09-133823833823838,000383
2001-09-124204204204201,000420
2001-09-114234234204206,000420
2001-09-104434484434438,000443
2001-09-074434494434433,000443
2001-09-064434434434434,000443
2001-09-054354354324324,000432
2001-09-044404404404402,000440
2001-09-034634634404402,000440
2001-08-314644644644641,000464
2001-08-304554554314314,000431
2001-08-294544634544556,000455
2001-08-2845045345045311,000453
2001-08-274604604534532,000453
2001-08-244704744704744,000474
2001-08-234654704654706,000470
2001-08-224664754604609,000460
2001-08-2146547046546516,000465
2001-08-2047947947047017,000470
2001-08-174974974934937,000493
2001-08-1649649749549717,000497
2001-08-1549549749149714,000497
2001-08-144994994904903,000490
2001-08-135005004984994,000499
2001-08-104985004955008,000500
2001-08-095005015005015,000501
2001-08-085005005005008,000500
2001-08-075005005005005,000500
2001-08-065005005005005,000500
2001-08-0350051049849812,000498
2001-08-025005005005007,000500
2001-08-015005095005092,000509
2001-07-315005005005001,000500
2001-07-255205205205203,000520
2001-07-2452052052052012,000520
2001-07-235205205205207,000520
2001-07-1952052051752019,000520
2001-07-185195205195209,000520
2001-07-1752052051751713,000517
2001-07-165175205175206,000520
2001-07-135175205175178,000517
2001-07-125185185175174,000517
2001-07-115185185185184,000518
2001-07-105185185185181,000518
2001-07-095405405405407,000540
2001-07-065405405405401,000540
2001-07-055405405405401,000540
2001-07-045485485405404,000540
2001-07-035485485485489,000548
2001-07-0254055054054812,000548
2001-06-295405405375377,000537
2001-06-2753554853554811,000548
2001-06-2653454453453513,000535
2001-06-255345345345346,000534
2001-06-225315335315333,000533
2001-06-215305305305302,000530
2001-06-195305305305304,000530
2001-06-185415425305304,000530
2001-06-155365425365423,000542
2001-06-145555555555551,000555
2001-06-135455455455454,000545
2001-06-125455465455453,000545
2001-06-115455465445444,000544
2001-06-0855055054054432,000544
2001-06-045505505505502,000550
2001-06-015505505475507,000550
2001-05-305675675675671,000567
2001-05-295725725685682,000568
2001-05-245855855855852,000585
2001-05-2358058558058516,000585
2001-05-225705705705701,000570
2001-05-215785785785781,000578
2001-05-175705705705705,000570
2001-05-165705785705788,000578
2001-05-115705705705702,000570
2001-05-105715755705705,000570
2001-05-085755755755751,000575
2001-05-025805805715734,000573
2001-05-015805805805801,000580
2001-04-275805805805803,000580
2001-04-245715715715712,000571
2001-04-235705795705703,000570
2001-04-205725725725721,000572
2001-04-195495505495503,000550
2001-04-135425425425421,000542
2001-04-125715715715711,000571
2001-04-065695695695691,000569
2001-04-055575575575571,000557
2001-03-285705735665664,000566
2001-03-275735735735731,000573
2001-03-235435435435431,000543
2001-03-195355355355351,000535
2001-03-075375375375371,000537
2001-03-025355355355351,000535
2001-02-285385385385382,000538
2001-02-265335335335331,000533
2001-02-235305305305301,000530
2001-02-205495495495491,000549
2001-02-155665665665661,000566
2001-02-145165165165161,000516
2001-01-225355355355352,000535

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