4231 タイガースポリマー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-12-29 | 389 | 408 | 389 | 405 | 15,000 | 405 |
| 2003-12-26 | 391 | 391 | 386 | 386 | 3,000 | 386 |
| 2003-12-25 | 386 | 386 | 386 | 386 | 10,000 | 386 |
| 2003-12-24 | 396 | 396 | 386 | 386 | 12,000 | 386 |
| 2003-12-22 | 396 | 396 | 391 | 396 | 8,000 | 396 |
| 2003-12-19 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2003-12-18 | 389 | 392 | 389 | 390 | 14,000 | 390 |
| 2003-12-17 | 388 | 392 | 388 | 391 | 14,000 | 391 |
| 2003-12-16 | 384 | 386 | 384 | 385 | 17,000 | 385 |
| 2003-12-15 | 380 | 390 | 380 | 382 | 22,000 | 382 |
| 2003-12-12 | 377 | 377 | 373 | 373 | 19,000 | 373 |
| 2003-12-11 | 370 | 375 | 369 | 370 | 19,000 | 370 |
| 2003-12-10 | 372 | 372 | 367 | 367 | 4,000 | 367 |
| 2003-12-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-12-08 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-12-05 | 379 | 379 | 373 | 373 | 3,000 | 373 |
| 2003-12-04 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-12-03 | 388 | 388 | 383 | 383 | 2,000 | 383 |
| 2003-12-02 | 389 | 390 | 388 | 390 | 10,000 | 390 |
| 2003-12-01 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2003-11-28 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 2003-11-27 | 386 | 386 | 375 | 385 | 4,000 | 385 |
| 2003-11-26 | 383 | 390 | 383 | 388 | 18,000 | 388 |
| 2003-11-25 | 382 | 383 | 382 | 383 | 13,000 | 383 |
| 2003-11-21 | 365 | 377 | 365 | 377 | 11,000 | 377 |
| 2003-11-20 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 2003-11-19 | 373 | 373 | 360 | 360 | 8,000 | 360 |
| 2003-11-18 | 364 | 365 | 364 | 365 | 8,000 | 365 |
| 2003-11-17 | 367 | 367 | 366 | 366 | 2,000 | 366 |
| 2003-11-14 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2003-11-13 | 370 | 370 | 366 | 366 | 4,000 | 366 |
| 2003-11-12 | 368 | 368 | 366 | 368 | 4,000 | 368 |
| 2003-11-11 | 380 | 380 | 369 | 369 | 9,000 | 369 |
| 2003-11-10 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2003-11-07 | 368 | 371 | 368 | 371 | 10,000 | 371 |
| 2003-11-06 | 376 | 377 | 369 | 369 | 8,000 | 369 |
| 2003-11-05 | 381 | 383 | 380 | 380 | 11,000 | 380 |
| 2003-11-04 | 381 | 390 | 380 | 390 | 18,000 | 390 |
| 2003-10-31 | 387 | 387 | 380 | 380 | 9,000 | 380 |
| 2003-10-30 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2003-10-29 | 390 | 390 | 383 | 388 | 15,000 | 388 |
| 2003-10-28 | 386 | 389 | 386 | 389 | 3,000 | 389 |
| 2003-10-27 | 390 | 390 | 387 | 390 | 7,000 | 390 |
| 2003-10-24 | 394 | 394 | 390 | 390 | 4,000 | 390 |
| 2003-10-23 | 398 | 398 | 394 | 394 | 18,000 | 394 |
| 2003-10-22 | 395 | 395 | 395 | 395 | 11,000 | 395 |
| 2003-10-21 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2003-10-20 | 395 | 395 | 390 | 390 | 20,000 | 390 |
| 2003-10-17 | 399 | 399 | 386 | 390 | 37,000 | 390 |
| 2003-10-16 | 399 | 399 | 395 | 399 | 13,000 | 399 |
| 2003-10-15 | 397 | 399 | 395 | 399 | 14,000 | 399 |
| 2003-10-14 | 396 | 396 | 395 | 396 | 8,000 | 396 |
| 2003-10-10 | 398 | 398 | 394 | 395 | 20,000 | 395 |
| 2003-10-09 | 400 | 400 | 395 | 395 | 17,000 | 395 |
| 2003-10-08 | 410 | 410 | 400 | 400 | 13,000 | 400 |
| 2003-10-07 | 410 | 410 | 410 | 410 | 16,000 | 410 |
| 2003-10-06 | 413 | 414 | 405 | 408 | 18,000 | 408 |
| 2003-10-03 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-10-02 | 420 | 420 | 409 | 409 | 10,000 | 409 |
| 2003-10-01 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-09-30 | 413 | 425 | 411 | 425 | 6,000 | 425 |
| 2003-09-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-09-25 | 429 | 429 | 429 | 429 | 11,000 | 429 |
| 2003-09-24 | 427 | 429 | 427 | 429 | 10,000 | 429 |
| 2003-09-22 | 427 | 427 | 423 | 427 | 6,000 | 427 |
| 2003-09-19 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 2003-09-18 | 422 | 422 | 422 | 422 | 10,000 | 422 |
| 2003-09-17 | 413 | 429 | 410 | 421 | 12,000 | 421 |
| 2003-09-16 | 416 | 420 | 412 | 412 | 7,000 | 412 |
| 2003-09-12 | 407 | 415 | 407 | 408 | 8,000 | 408 |
| 2003-09-11 | 415 | 415 | 400 | 405 | 59,000 | 405 |
| 2003-09-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-09 | 415 | 420 | 415 | 420 | 21,000 | 420 |
| 2003-09-08 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2003-09-05 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2003-09-04 | 425 | 425 | 421 | 423 | 16,000 | 423 |
| 2003-09-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-09-02 | 430 | 430 | 423 | 423 | 7,000 | 423 |
| 2003-09-01 | 435 | 435 | 425 | 425 | 17,000 | 425 |
| 2003-08-27 | 436 | 436 | 435 | 435 | 2,000 | 435 |
| 2003-08-26 | 440 | 445 | 440 | 440 | 5,000 | 440 |
| 2003-08-25 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2003-08-22 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 2003-08-21 | 433 | 435 | 432 | 435 | 16,000 | 435 |
| 2003-08-20 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-08-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-08-18 | 419 | 420 | 419 | 420 | 7,000 | 420 |
| 2003-08-15 | 429 | 429 | 425 | 425 | 3,000 | 425 |
| 2003-08-14 | 421 | 425 | 421 | 425 | 5,000 | 425 |
| 2003-08-13 | 423 | 423 | 420 | 420 | 5,000 | 420 |
| 2003-08-12 | 423 | 428 | 422 | 428 | 4,000 | 428 |
| 2003-08-11 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2003-08-08 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2003-08-05 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2003-08-04 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2003-08-01 | 440 | 449 | 440 | 440 | 10,000 | 440 |
| 2003-07-31 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2003-07-30 | 449 | 449 | 442 | 442 | 3,000 | 442 |
| 2003-07-29 | 436 | 440 | 436 | 440 | 2,000 | 440 |
| 2003-07-28 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2003-07-25 | 434 | 444 | 434 | 434 | 11,000 | 434 |
| 2003-07-24 | 461 | 461 | 459 | 459 | 14,000 | 459 |
| 2003-07-23 | 442 | 459 | 442 | 459 | 33,000 | 459 |
| 2003-07-22 | 420 | 442 | 420 | 442 | 8,000 | 442 |
| 2003-07-18 | 421 | 422 | 417 | 417 | 12,000 | 417 |
| 2003-07-17 | 435 | 437 | 422 | 422 | 11,000 | 422 |
| 2003-07-16 | 433 | 435 | 430 | 435 | 7,000 | 435 |
| 2003-07-14 | 445 | 450 | 445 | 445 | 4,000 | 445 |
| 2003-07-11 | 440 | 445 | 440 | 445 | 9,000 | 445 |
| 2003-07-10 | 436 | 457 | 435 | 457 | 9,000 | 457 |
| 2003-07-09 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-07-08 | 445 | 445 | 430 | 430 | 16,000 | 430 |
| 2003-07-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-07-03 | 495 | 495 | 479 | 480 | 41,000 | 480 |
| 2003-07-02 | 480 | 499 | 480 | 499 | 69,000 | 499 |
| 2003-07-01 | 423 | 480 | 423 | 480 | 67,000 | 480 |
| 2003-06-30 | 411 | 419 | 411 | 415 | 8,000 | 415 |
| 2003-06-27 | 390 | 409 | 390 | 409 | 30,000 | 409 |
| 2003-06-26 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 2003-06-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-06-24 | 378 | 380 | 378 | 380 | 6,000 | 380 |
| 2003-06-23 | 377 | 377 | 377 | 377 | 8,000 | 377 |
| 2003-06-20 | 373 | 378 | 373 | 377 | 8,000 | 377 |
| 2003-06-19 | 375 | 375 | 373 | 373 | 4,000 | 373 |
| 2003-06-18 | 378 | 384 | 373 | 379 | 7,000 | 379 |
| 2003-06-17 | 378 | 383 | 378 | 378 | 14,000 | 378 |
| 2003-06-16 | 379 | 380 | 378 | 378 | 17,000 | 378 |
| 2003-06-13 | 365 | 365 | 355 | 360 | 23,000 | 360 |
| 2003-06-12 | 367 | 367 | 365 | 365 | 5,000 | 365 |
| 2003-06-11 | 366 | 367 | 366 | 366 | 3,000 | 366 |
| 2003-06-10 | 380 | 380 | 362 | 363 | 6,000 | 363 |
| 2003-06-09 | 394 | 394 | 375 | 375 | 9,000 | 375 |
| 2003-06-06 | 349 | 360 | 349 | 360 | 9,000 | 360 |
| 2003-06-05 | 345 | 350 | 342 | 349 | 12,000 | 349 |
| 2003-06-04 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2003-06-03 | 340 | 341 | 340 | 340 | 9,000 | 340 |
| 2003-06-02 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-05-30 | 341 | 345 | 340 | 345 | 4,000 | 345 |
| 2003-05-29 | 340 | 345 | 340 | 340 | 29,000 | 340 |
| 2003-05-28 | 345 | 345 | 340 | 340 | 23,000 | 340 |
| 2003-05-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-05-26 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2003-05-23 | 346 | 350 | 341 | 345 | 16,000 | 345 |
| 2003-05-22 | 340 | 345 | 340 | 345 | 28,000 | 345 |
| 2003-05-21 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2003-05-20 | 350 | 350 | 345 | 350 | 13,000 | 350 |
| 2003-05-19 | 345 | 350 | 345 | 350 | 9,000 | 350 |
| 2003-05-16 | 344 | 345 | 344 | 344 | 7,000 | 344 |
| 2003-05-15 | 337 | 340 | 337 | 340 | 20,000 | 340 |
| 2003-05-14 | 339 | 340 | 339 | 340 | 7,000 | 340 |
| 2003-05-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-05-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-05-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-05-08 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2003-05-07 | 330 | 331 | 330 | 330 | 12,000 | 330 |
| 2003-05-06 | 325 | 340 | 325 | 340 | 14,000 | 340 |
| 2003-05-02 | 328 | 328 | 320 | 320 | 2,000 | 320 |
| 2003-04-30 | 330 | 330 | 329 | 329 | 9,000 | 329 |
| 2003-04-28 | 331 | 332 | 331 | 331 | 7,000 | 331 |
| 2003-04-25 | 335 | 335 | 331 | 331 | 5,000 | 331 |
| 2003-04-24 | 335 | 336 | 335 | 336 | 13,000 | 336 |
| 2003-04-23 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2003-04-22 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2003-04-21 | 324 | 330 | 324 | 330 | 2,000 | 330 |
| 2003-04-18 | 326 | 326 | 324 | 324 | 8,000 | 324 |
| 2003-04-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-04-14 | 324 | 324 | 320 | 320 | 7,000 | 320 |
| 2003-04-10 | 320 | 324 | 320 | 324 | 2,000 | 324 |
| 2003-04-08 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-04-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-03-28 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2003-03-27 | 314 | 314 | 311 | 311 | 5,000 | 311 |
| 2003-03-26 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2003-03-25 | 332 | 332 | 330 | 330 | 12,000 | 330 |
| 2003-03-24 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2003-03-20 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2003-03-19 | 310 | 310 | 304 | 305 | 10,000 | 305 |
| 2003-03-18 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2003-03-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-03-14 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2003-03-13 | 305 | 305 | 303 | 305 | 3,000 | 305 |
| 2003-03-12 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2003-03-11 | 306 | 306 | 303 | 303 | 3,000 | 303 |
| 2003-03-10 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2003-03-07 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2003-03-06 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2003-03-04 | 327 | 327 | 312 | 312 | 2,000 | 312 |
| 2003-03-03 | 318 | 327 | 318 | 327 | 2,000 | 327 |
| 2003-02-28 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2003-02-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-02-25 | 330 | 330 | 330 | 330 | 20,000 | 330 |
| 2003-02-21 | 330 | 330 | 318 | 318 | 24,000 | 318 |
| 2003-02-20 | 335 | 335 | 330 | 330 | 21,000 | 330 |
| 2003-02-19 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2003-02-18 | 340 | 340 | 333 | 333 | 4,000 | 333 |
| 2003-02-17 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2003-02-14 | 333 | 335 | 331 | 331 | 17,000 | 331 |
| 2003-02-13 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2003-02-12 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2003-02-07 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2003-02-05 | 330 | 332 | 327 | 327 | 11,000 | 327 |
| 2003-02-04 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2003-01-31 | 344 | 344 | 344 | 344 | 8,000 | 344 |
| 2003-01-30 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2003-01-29 | 344 | 344 | 344 | 344 | 12,000 | 344 |
| 2003-01-28 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2003-01-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-01-24 | 345 | 354 | 345 | 348 | 22,000 | 348 |
| 2003-01-23 | 338 | 341 | 338 | 340 | 24,000 | 340 |
| 2003-01-22 | 335 | 335 | 332 | 335 | 13,000 | 335 |
| 2003-01-21 | 323 | 332 | 322 | 332 | 15,000 | 332 |
| 2003-01-20 | 319 | 326 | 319 | 322 | 5,000 | 322 |
| 2003-01-17 | 316 | 316 | 312 | 312 | 11,000 | 312 |
| 2003-01-16 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2003-01-15 | 311 | 311 | 311 | 311 | 9,000 | 311 |
| 2003-01-14 | 314 | 314 | 313 | 313 | 3,000 | 313 |
| 2003-01-10 | 313 | 314 | 313 | 314 | 2,000 | 314 |
| 2003-01-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-01-07 | 333 | 339 | 318 | 318 | 11,000 | 318 |
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
