4231 タイガースポリマー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 318 | 318 | 318 | 318 | 8,000 | 318 |
| 2002-12-27 | 339 | 339 | 324 | 324 | 10,000 | 324 |
| 2002-12-26 | 301 | 310 | 301 | 310 | 3,000 | 310 |
| 2002-12-25 | 309 | 309 | 300 | 300 | 15,000 | 300 |
| 2002-12-24 | 300 | 310 | 300 | 309 | 5,000 | 309 |
| 2002-12-20 | 291 | 300 | 291 | 300 | 9,000 | 300 |
| 2002-12-19 | 290 | 291 | 290 | 291 | 3,000 | 291 |
| 2002-12-18 | 331 | 331 | 296 | 296 | 5,000 | 296 |
| 2002-12-17 | 316 | 316 | 315 | 316 | 5,000 | 316 |
| 2002-12-16 | 334 | 334 | 294 | 314 | 19,000 | 314 |
| 2002-12-13 | 329 | 337 | 329 | 337 | 18,000 | 337 |
| 2002-12-12 | 329 | 329 | 329 | 329 | 8,000 | 329 |
| 2002-12-11 | 325 | 329 | 325 | 329 | 10,000 | 329 |
| 2002-12-10 | 324 | 324 | 315 | 315 | 9,000 | 315 |
| 2002-12-09 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 2002-12-06 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2002-12-05 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-12-04 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2002-12-03 | 321 | 332 | 321 | 332 | 13,000 | 332 |
| 2002-12-02 | 336 | 336 | 319 | 319 | 3,000 | 319 |
| 2002-11-29 | 326 | 338 | 323 | 338 | 4,000 | 338 |
| 2002-11-28 | 327 | 328 | 327 | 328 | 8,000 | 328 |
| 2002-11-27 | 321 | 327 | 321 | 327 | 5,000 | 327 |
| 2002-11-26 | 315 | 321 | 315 | 320 | 15,000 | 320 |
| 2002-11-25 | 313 | 315 | 313 | 315 | 3,000 | 315 |
| 2002-11-22 | 305 | 312 | 305 | 312 | 6,000 | 312 |
| 2002-11-21 | 295 | 300 | 290 | 300 | 10,000 | 300 |
| 2002-11-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-11-19 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2002-11-18 | 302 | 302 | 295 | 295 | 8,000 | 295 |
| 2002-11-15 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2002-11-14 | 316 | 319 | 300 | 310 | 7,000 | 310 |
| 2002-11-13 | 329 | 329 | 320 | 320 | 2,000 | 320 |
| 2002-11-11 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-11-08 | 330 | 335 | 330 | 335 | 10,000 | 335 |
| 2002-11-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-11-06 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2002-11-05 | 330 | 340 | 330 | 335 | 10,000 | 335 |
| 2002-11-01 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2002-10-31 | 340 | 342 | 340 | 340 | 12,000 | 340 |
| 2002-10-30 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2002-10-25 | 340 | 340 | 337 | 338 | 9,000 | 338 |
| 2002-10-24 | 338 | 340 | 338 | 340 | 2,000 | 340 |
| 2002-10-23 | 340 | 340 | 338 | 338 | 15,000 | 338 |
| 2002-10-22 | 338 | 342 | 338 | 340 | 16,000 | 340 |
| 2002-10-21 | 338 | 340 | 338 | 338 | 11,000 | 338 |
| 2002-10-18 | 341 | 341 | 335 | 336 | 15,000 | 336 |
| 2002-10-17 | 335 | 340 | 331 | 340 | 25,000 | 340 |
| 2002-10-16 | 352 | 355 | 345 | 345 | 11,000 | 345 |
| 2002-10-15 | 356 | 356 | 350 | 350 | 14,000 | 350 |
| 2002-10-11 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2002-10-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-10-09 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2002-10-08 | 368 | 372 | 368 | 372 | 3,000 | 372 |
| 2002-10-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-10-03 | 424 | 424 | 414 | 424 | 6,000 | 424 |
| 2002-10-02 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2002-10-01 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 2002-09-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-09-27 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2002-09-26 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-09-25 | 367 | 367 | 367 | 367 | 14,000 | 367 |
| 2002-09-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-09-19 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2002-09-18 | 367 | 367 | 367 | 367 | 4,000 | 367 |
| 2002-09-17 | 360 | 369 | 360 | 360 | 5,000 | 360 |
| 2002-09-12 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2002-09-11 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2002-09-10 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2002-09-06 | 374 | 374 | 355 | 355 | 3,000 | 355 |
| 2002-09-05 | 374 | 380 | 374 | 380 | 3,000 | 380 |
| 2002-09-04 | 380 | 380 | 374 | 374 | 4,000 | 374 |
| 2002-09-03 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 2002-09-02 | 399 | 399 | 384 | 384 | 2,000 | 384 |
| 2002-08-30 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-08-29 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 2002-08-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-08-26 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2002-08-23 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2002-08-22 | 405 | 405 | 400 | 405 | 15,000 | 405 |
| 2002-08-21 | 411 | 411 | 405 | 405 | 19,000 | 405 |
| 2002-08-20 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2002-08-19 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2002-08-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-08-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-08-12 | 410 | 410 | 401 | 410 | 4,000 | 410 |
| 2002-08-08 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2002-08-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-08-06 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2002-08-05 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2002-08-02 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-08-01 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2002-07-31 | 441 | 441 | 431 | 431 | 2,000 | 431 |
| 2002-07-26 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-07-25 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2002-07-24 | 444 | 444 | 444 | 444 | 5,000 | 444 |
| 2002-07-23 | 444 | 444 | 444 | 444 | 7,000 | 444 |
| 2002-07-22 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2002-07-19 | 443 | 444 | 443 | 444 | 4,000 | 444 |
| 2002-07-18 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-07-17 | 435 | 435 | 423 | 426 | 4,000 | 426 |
| 2002-07-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-07-15 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-07-10 | 433 | 435 | 433 | 435 | 2,000 | 435 |
| 2002-07-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-05 | 449 | 455 | 449 | 455 | 3,000 | 455 |
| 2002-07-04 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2002-07-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-02 | 470 | 470 | 450 | 450 | 3,000 | 450 |
| 2002-07-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-06-28 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2002-06-27 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 2002-06-26 | 450 | 455 | 450 | 455 | 19,000 | 455 |
| 2002-06-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-06-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-06-20 | 445 | 445 | 430 | 430 | 6,000 | 430 |
| 2002-06-19 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2002-06-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-17 | 450 | 460 | 450 | 450 | 15,000 | 450 |
| 2002-06-14 | 444 | 450 | 444 | 450 | 3,000 | 450 |
| 2002-06-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-06-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-06-10 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-06-07 | 450 | 450 | 440 | 450 | 7,000 | 450 |
| 2002-06-06 | 455 | 455 | 445 | 445 | 6,000 | 445 |
| 2002-06-05 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2002-06-04 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2002-06-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-05-31 | 474 | 474 | 470 | 470 | 2,000 | 470 |
| 2002-05-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-05-29 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2002-05-28 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2002-05-27 | 471 | 471 | 470 | 471 | 5,000 | 471 |
| 2002-05-24 | 481 | 486 | 481 | 486 | 2,000 | 486 |
| 2002-05-23 | 500 | 500 | 481 | 481 | 11,000 | 481 |
| 2002-05-22 | 500 | 500 | 494 | 500 | 15,000 | 500 |
| 2002-05-21 | 489 | 494 | 489 | 494 | 6,000 | 494 |
| 2002-05-20 | 489 | 489 | 489 | 489 | 5,000 | 489 |
| 2002-05-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-05-14 | 498 | 498 | 490 | 490 | 5,000 | 490 |
| 2002-05-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-10 | 488 | 489 | 488 | 489 | 2,000 | 489 |
| 2002-05-09 | 479 | 479 | 475 | 475 | 2,000 | 475 |
| 2002-05-08 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2002-05-07 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 2002-05-02 | 477 | 477 | 471 | 471 | 6,000 | 471 |
| 2002-04-30 | 476 | 477 | 476 | 477 | 3,000 | 477 |
| 2002-04-24 | 490 | 500 | 490 | 492 | 18,000 | 492 |
| 2002-04-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-04-22 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2002-04-19 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 2002-04-18 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2002-04-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-04-16 | 465 | 475 | 457 | 475 | 5,000 | 475 |
| 2002-04-15 | 493 | 493 | 480 | 480 | 6,000 | 480 |
| 2002-04-12 | 494 | 495 | 480 | 495 | 5,000 | 495 |
| 2002-04-11 | 501 | 510 | 500 | 500 | 10,000 | 500 |
| 2002-04-10 | 516 | 516 | 510 | 510 | 11,000 | 510 |
| 2002-04-09 | 490 | 510 | 490 | 510 | 33,000 | 510 |
| 2002-04-08 | 490 | 490 | 486 | 490 | 5,000 | 490 |
| 2002-04-05 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2002-04-04 | 494 | 494 | 489 | 489 | 5,000 | 489 |
| 2002-04-03 | 490 | 494 | 485 | 494 | 10,000 | 494 |
| 2002-04-02 | 491 | 491 | 489 | 490 | 8,000 | 490 |
| 2002-04-01 | 495 | 496 | 490 | 490 | 10,000 | 490 |
| 2002-03-29 | 490 | 490 | 480 | 485 | 14,000 | 485 |
| 2002-03-28 | 496 | 496 | 480 | 480 | 15,000 | 480 |
| 2002-03-27 | 493 | 500 | 493 | 500 | 18,000 | 500 |
| 2002-03-26 | 467 | 495 | 466 | 495 | 16,000 | 495 |
| 2002-03-25 | 465 | 480 | 464 | 465 | 81,000 | 465 |
| 2002-03-22 | 440 | 465 | 440 | 465 | 22,000 | 465 |
| 2002-03-20 | 440 | 441 | 425 | 425 | 26,000 | 425 |
| 2002-03-19 | 410 | 410 | 405 | 410 | 33,000 | 410 |
| 2002-03-18 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 2002-03-15 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2002-03-14 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2002-03-12 | 415 | 415 | 408 | 408 | 2,000 | 408 |
| 2002-03-11 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 2002-03-07 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2002-03-06 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2002-03-05 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-03-04 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2002-03-01 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2002-02-28 | 398 | 400 | 398 | 400 | 9,000 | 400 |
| 2002-02-27 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2002-02-26 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2002-02-25 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2002-02-22 | 383 | 383 | 383 | 383 | 21,000 | 383 |
| 2002-02-21 | 373 | 378 | 373 | 378 | 2,000 | 378 |
| 2002-02-20 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 2002-02-14 | 363 | 370 | 363 | 370 | 4,000 | 370 |
| 2002-02-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-02-06 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2002-02-05 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-02-01 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2002-01-31 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2002-01-30 | 361 | 361 | 360 | 360 | 11,000 | 360 |
| 2002-01-29 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2002-01-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-01-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-01-24 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2002-01-23 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2002-01-22 | 362 | 362 | 360 | 360 | 17,000 | 360 |
| 2002-01-21 | 371 | 371 | 360 | 360 | 10,000 | 360 |
| 2002-01-17 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2002-01-15 | 390 | 390 | 361 | 361 | 2,000 | 361 |
| 2002-01-10 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2002-01-08 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2002-01-07 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2002-01-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
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
