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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-12-25 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-12-21 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 2001-12-20 | 350 | 351 | 350 | 351 | 5,000 | 351 |
| 2001-12-19 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2001-12-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-12-17 | 379 | 379 | 370 | 370 | 8,000 | 370 |
| 2001-12-14 | 379 | 379 | 379 | 379 | 12,000 | 379 |
| 2001-12-13 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2001-12-12 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2001-12-11 | 380 | 382 | 380 | 380 | 11,000 | 380 |
| 2001-12-10 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 2001-12-07 | 373 | 373 | 373 | 373 | 11,000 | 373 |
| 2001-12-06 | 372 | 373 | 372 | 373 | 10,000 | 373 |
| 2001-12-05 | 380 | 380 | 372 | 372 | 3,000 | 372 |
| 2001-12-04 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-12-03 | 391 | 391 | 390 | 390 | 7,000 | 390 |
| 2001-11-30 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2001-11-29 | 390 | 390 | 385 | 386 | 6,000 | 386 |
| 2001-11-28 | 392 | 396 | 391 | 396 | 11,000 | 396 |
| 2001-11-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2001-11-26 | 386 | 390 | 386 | 390 | 8,000 | 390 |
| 2001-11-22 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2001-11-21 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2001-11-20 | 385 | 385 | 381 | 381 | 20,000 | 381 |
| 2001-11-19 | 381 | 385 | 381 | 385 | 3,000 | 385 |
| 2001-11-16 | 382 | 385 | 381 | 381 | 7,000 | 381 |
| 2001-11-15 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2001-11-14 | 394 | 394 | 385 | 385 | 6,000 | 385 |
| 2001-11-12 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2001-11-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-11-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-06 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-11-02 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2001-11-01 | 432 | 432 | 425 | 425 | 5,000 | 425 |
| 2001-10-31 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 2001-10-30 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2001-10-29 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2001-10-26 | 424 | 424 | 420 | 421 | 5,000 | 421 |
| 2001-10-25 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2001-10-24 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2001-10-23 | 404 | 410 | 404 | 410 | 5,000 | 410 |
| 2001-10-22 | 401 | 401 | 399 | 399 | 2,000 | 399 |
| 2001-10-19 | 401 | 401 | 401 | 401 | 6,000 | 401 |
| 2001-10-18 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2001-10-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-10-12 | 392 | 393 | 392 | 392 | 5,000 | 392 |
| 2001-10-11 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 2001-10-10 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2001-10-09 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2001-10-05 | 392 | 399 | 391 | 399 | 3,000 | 399 |
| 2001-10-04 | 400 | 400 | 391 | 391 | 3,000 | 391 |
| 2001-10-03 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 2001-10-02 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2001-09-27 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2001-09-26 | 393 | 393 | 393 | 393 | 6,000 | 393 |
| 2001-09-25 | 393 | 393 | 393 | 393 | 10,000 | 393 |
| 2001-09-21 | 398 | 403 | 393 | 393 | 9,000 | 393 |
| 2001-09-17 | 395 | 395 | 385 | 385 | 4,000 | 385 |
| 2001-09-14 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 2001-09-13 | 382 | 383 | 382 | 383 | 8,000 | 383 |
| 2001-09-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-09-11 | 423 | 423 | 420 | 420 | 6,000 | 420 |
| 2001-09-10 | 443 | 448 | 443 | 443 | 8,000 | 443 |
| 2001-09-07 | 443 | 449 | 443 | 443 | 3,000 | 443 |
| 2001-09-06 | 443 | 443 | 443 | 443 | 4,000 | 443 |
| 2001-09-05 | 435 | 435 | 432 | 432 | 4,000 | 432 |
| 2001-09-04 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-09-03 | 463 | 463 | 440 | 440 | 2,000 | 440 |
| 2001-08-31 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2001-08-30 | 455 | 455 | 431 | 431 | 4,000 | 431 |
| 2001-08-29 | 454 | 463 | 454 | 455 | 6,000 | 455 |
| 2001-08-28 | 450 | 453 | 450 | 453 | 11,000 | 453 |
| 2001-08-27 | 460 | 460 | 453 | 453 | 2,000 | 453 |
| 2001-08-24 | 470 | 474 | 470 | 474 | 4,000 | 474 |
| 2001-08-23 | 465 | 470 | 465 | 470 | 6,000 | 470 |
| 2001-08-22 | 466 | 475 | 460 | 460 | 9,000 | 460 |
| 2001-08-21 | 465 | 470 | 465 | 465 | 16,000 | 465 |
| 2001-08-20 | 479 | 479 | 470 | 470 | 17,000 | 470 |
| 2001-08-17 | 497 | 497 | 493 | 493 | 7,000 | 493 |
| 2001-08-16 | 496 | 497 | 495 | 497 | 17,000 | 497 |
| 2001-08-15 | 495 | 497 | 491 | 497 | 14,000 | 497 |
| 2001-08-14 | 499 | 499 | 490 | 490 | 3,000 | 490 |
| 2001-08-13 | 500 | 500 | 498 | 499 | 4,000 | 499 |
| 2001-08-10 | 498 | 500 | 495 | 500 | 8,000 | 500 |
| 2001-08-09 | 500 | 501 | 500 | 501 | 5,000 | 501 |
| 2001-08-08 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2001-08-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-08-06 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-08-03 | 500 | 510 | 498 | 498 | 12,000 | 498 |
| 2001-08-02 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2001-08-01 | 500 | 509 | 500 | 509 | 2,000 | 509 |
| 2001-07-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-07-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-07-24 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 2001-07-23 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2001-07-19 | 520 | 520 | 517 | 520 | 19,000 | 520 |
| 2001-07-18 | 519 | 520 | 519 | 520 | 9,000 | 520 |
| 2001-07-17 | 520 | 520 | 517 | 517 | 13,000 | 517 |
| 2001-07-16 | 517 | 520 | 517 | 520 | 6,000 | 520 |
| 2001-07-13 | 517 | 520 | 517 | 517 | 8,000 | 517 |
| 2001-07-12 | 518 | 518 | 517 | 517 | 4,000 | 517 |
| 2001-07-11 | 518 | 518 | 518 | 518 | 4,000 | 518 |
| 2001-07-10 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2001-07-09 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2001-07-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-07-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-07-04 | 548 | 548 | 540 | 540 | 4,000 | 540 |
| 2001-07-03 | 548 | 548 | 548 | 548 | 9,000 | 548 |
| 2001-07-02 | 540 | 550 | 540 | 548 | 12,000 | 548 |
| 2001-06-29 | 540 | 540 | 537 | 537 | 7,000 | 537 |
| 2001-06-27 | 535 | 548 | 535 | 548 | 11,000 | 548 |
| 2001-06-26 | 534 | 544 | 534 | 535 | 13,000 | 535 |
| 2001-06-25 | 534 | 534 | 534 | 534 | 6,000 | 534 |
| 2001-06-22 | 531 | 533 | 531 | 533 | 3,000 | 533 |
| 2001-06-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-06-19 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2001-06-18 | 541 | 542 | 530 | 530 | 4,000 | 530 |
| 2001-06-15 | 536 | 542 | 536 | 542 | 3,000 | 542 |
| 2001-06-14 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-06-13 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2001-06-12 | 545 | 546 | 545 | 545 | 3,000 | 545 |
| 2001-06-11 | 545 | 546 | 544 | 544 | 4,000 | 544 |
| 2001-06-08 | 550 | 550 | 540 | 544 | 32,000 | 544 |
| 2001-06-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-06-01 | 550 | 550 | 547 | 550 | 7,000 | 550 |
| 2001-05-30 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2001-05-29 | 572 | 572 | 568 | 568 | 2,000 | 568 |
| 2001-05-24 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2001-05-23 | 580 | 585 | 580 | 585 | 16,000 | 585 |
| 2001-05-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-05-21 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2001-05-17 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2001-05-16 | 570 | 578 | 570 | 578 | 8,000 | 578 |
| 2001-05-11 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-05-10 | 571 | 575 | 570 | 570 | 5,000 | 570 |
| 2001-05-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-05-02 | 580 | 580 | 571 | 573 | 4,000 | 573 |
| 2001-05-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-04-27 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-04-24 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2001-04-23 | 570 | 579 | 570 | 570 | 3,000 | 570 |
| 2001-04-20 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2001-04-19 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2001-04-13 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2001-04-12 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2001-04-06 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2001-04-05 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2001-03-28 | 570 | 573 | 566 | 566 | 4,000 | 566 |
| 2001-03-27 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2001-03-23 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2001-03-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-03-07 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2001-03-02 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-02-28 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2001-02-26 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2001-02-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-02-20 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-02-15 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2001-02-14 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2001-01-22 | 535 | 535 | 535 | 535 | 2,000 | 535 |
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
