4231 タイガースポリマー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	600	607	595	607	7,000	607
2004-12-29	612	612	600	600	40,000	600
2004-12-28	601	620	600	608	36,000	608
2004-12-27	595	602	594	600	29,000	600
2004-12-24	591	595	590	593	17,000	593
2004-12-22	572	590	572	587	29,000	587
2004-12-21	570	570	568	570	3,000	570
2004-12-20	565	570	565	567	14,000	567
2004-12-17	567	567	565	565	11,000	565
2004-12-16	565	567	565	565	9,000	565
2004-12-15	570	570	565	565	36,000	565
2004-12-14	570	570	565	568	8,000	568
2004-12-13	564	566	563	564	17,000	564
2004-12-10	555	561	555	561	12,000	561
2004-12-09	555	558	553	554	21,000	554
2004-12-08	551	556	551	556	12,000	556
2004-12-07	549	555	549	550	18,000	550
2004-12-06	543	550	543	547	13,000	547
2004-12-03	541	542	541	541	6,000	541
2004-12-02	546	546	542	542	4,000	542
2004-12-01	544	544	538	538	4,000	538
2004-11-30	540	542	538	542	11,000	542
2004-11-29	540	540	536	540	8,000	540
2004-11-26	550	550	540	540	20,000	540
2004-11-25	540	550	531	550	52,000	550
2004-11-24	547	547	530	540	76,000	540
2004-11-22	560	560	545	545	13,000	545
2004-11-19	550	550	549	550	6,000	550
2004-11-18	559	559	545	545	6,000	545
2004-11-17	550	550	550	550	5,000	550
2004-11-16	547	550	545	550	22,000	550
2004-11-15	535	545	535	542	9,000	542
2004-11-12	530	530	530	530	2,000	530
2004-11-11	530	540	530	539	9,000	539
2004-11-10	510	529	510	529	4,000	529
2004-11-09	510	510	510	510	2,000	510
2004-11-08	510	514	510	510	9,000	510
2004-11-05	516	516	508	508	6,000	508
2004-11-04	513	515	513	515	2,000	515
2004-11-02	520	520	520	520	1,000	520
2004-11-01	528	528	519	520	7,000	520
2004-10-29	519	519	518	518	2,000	518
2004-10-28	542	542	518	518	3,000	518
2004-10-27	512	512	512	512	1,000	512
2004-10-26	512	530	510	530	17,000	530
2004-10-25	525	525	515	525	12,000	525
2004-10-22	515	525	515	525	10,000	525
2004-10-21	510	515	510	515	8,000	515
2004-10-20	507	510	507	509	7,000	509
2004-10-19	508	508	507	507	4,000	507
2004-10-18	510	510	505	506	5,000	506
2004-10-15	510	510	510	510	3,000	510
2004-10-14	507	510	505	510	8,000	510
2004-10-13	508	515	505	505	9,000	505
2004-10-12	510	515	510	515	6,000	515
2004-10-08	525	525	510	514	6,000	514
2004-10-07	512	520	512	512	11,000	512
2004-10-06	508	510	508	510	3,000	510
2004-10-05	510	510	510	510	5,000	510
2004-10-04	507	510	507	508	8,000	508
2004-10-01	510	510	505	505	3,000	505
2004-09-29	510	512	505	512	11,000	512
2004-09-28	505	510	505	510	31,000	510
2004-09-27	520	520	510	510	38,000	510
2004-09-24	524	524	522	523	14,000	523
2004-09-22	525	526	525	525	42,000	525
2004-09-21	525	525	523	525	10,000	525
2004-09-17	526	530	521	530	45,000	530
2004-09-16	529	530	520	520	23,000	520
2004-09-15	529	529	529	529	1,000	529
2004-09-14	530	530	530	530	11,000	530
2004-09-13	525	530	523	528	18,000	528
2004-09-10	529	529	529	529	2,000	529
2004-09-09	530	530	530	530	5,000	530
2004-09-08	530	530	529	530	16,000	530
2004-09-07	530	530	526	526	10,000	526
2004-09-06	523	530	521	530	7,000	530
2004-09-03	536	536	526	528	12,000	528
2004-09-02	546	546	545	545	15,000	545
2004-09-01	545	550	545	550	21,000	550
2004-08-30	540	540	540	540	7,000	540
2004-08-27	550	550	540	540	13,000	540
2004-08-26	538	550	538	550	11,000	550
2004-08-25	535	540	535	536	9,000	536
2004-08-24	531	536	531	534	18,000	534
2004-08-23	524	530	523	530	14,000	530
2004-08-20	532	535	523	523	10,000	523
2004-08-18	549	549	532	532	2,000	532
2004-08-12	545	545	545	545	1,000	545
2004-08-11	535	535	525	525	6,000	525
2004-08-10	536	536	536	536	3,000	536
2004-08-09	530	530	530	530	2,000	530
2004-08-06	531	531	531	531	1,000	531
2004-08-04	540	540	531	531	5,000	531
2004-08-03	545	545	545	545	3,000	545
2004-08-02	546	547	545	545	7,000	545
2004-07-30	533	548	533	548	8,000	548
2004-07-29	541	564	541	563	7,000	563
2004-07-28	548	563	548	563	8,000	563
2004-07-27	560	560	548	548	14,000	548
2004-07-26	555	555	555	555	6,000	555
2004-07-23	565	565	561	561	8,000	561
2004-07-22	569	575	564	565	20,000	565
2004-07-21	555	569	552	569	12,000	569
2004-07-20	563	563	553	555	4,000	555
2004-07-16	560	563	550	563	3,000	563
2004-07-15	550	560	550	550	11,000	550
2004-07-14	548	550	548	550	6,000	550
2004-07-13	549	549	546	547	5,000	547
2004-07-12	545	550	545	547	22,000	547
2004-07-09	549	549	540	549	9,000	549
2004-07-08	545	550	545	549	5,000	549
2004-07-07	555	555	546	550	8,000	550
2004-07-06	556	560	554	560	8,000	560
2004-07-05	568	568	556	556	5,000	556
2004-07-02	566	566	554	565	12,000	565
2004-07-01	562	563	558	558	10,000	558
2004-06-30	549	562	549	562	16,000	562
2004-06-29	548	555	548	548	12,000	548
2004-06-28	548	557	547	547	6,000	547
2004-06-25	549	549	548	548	14,000	548
2004-06-24	548	549	542	549	31,000	549
2004-06-23	540	546	537	546	27,000	546
2004-06-22	540	540	537	537	24,000	537
2004-06-21	527	540	527	540	21,000	540
2004-06-18	529	530	526	527	28,000	527
2004-06-17	522	530	520	530	58,000	530
2004-06-16	515	518	515	518	22,000	518
2004-06-15	516	516	515	515	9,000	515
2004-06-14	519	519	516	516	9,000	516
2004-06-11	511	516	511	515	20,000	515
2004-06-10	508	511	508	511	7,000	511
2004-06-09	515	515	510	515	11,000	515
2004-06-08	511	530	510	520	12,000	520
2004-06-07	500	508	495	508	15,000	508
2004-06-04	500	500	500	500	2,000	500
2004-06-03	505	507	505	507	3,000	507
2004-06-01	519	519	519	519	1,000	519
2004-05-31	520	520	515	515	2,000	515
2004-05-28	520	520	520	520	2,000	520
2004-05-26	513	513	507	507	4,000	507
2004-05-25	523	523	521	521	14,000	521
2004-05-24	516	521	516	521	9,000	521
2004-05-21	510	514	510	512	5,000	512
2004-05-20	510	510	510	510	1,000	510
2004-05-19	490	500	490	500	17,000	500
2004-05-18	480	495	480	495	13,000	495
2004-05-17	502	502	500	500	5,000	500
2004-05-14	502	511	502	505	5,000	505
2004-05-13	520	520	520	520	2,000	520
2004-05-12	526	526	511	511	5,000	511
2004-05-11	500	503	500	502	9,000	502
2004-05-10	534	534	534	534	5,000	534
2004-05-07	560	560	550	550	4,000	550
2004-05-06	578	578	560	561	10,000	561
2004-04-30	570	570	560	565	9,000	565
2004-04-28	570	570	570	570	7,000	570
2004-04-27	564	570	564	568	5,000	568
2004-04-26	557	561	557	561	7,000	561
2004-04-23	550	555	550	555	11,000	555
2004-04-22	550	555	545	547	16,000	547
2004-04-21	547	547	547	547	2,000	547
2004-04-20	550	552	540	550	10,000	550
2004-04-19	568	568	550	550	14,000	550
2004-04-16	563	563	550	550	3,000	550
2004-04-15	583	588	542	542	16,000	542
2004-04-14	599	599	565	584	61,000	584
2004-04-13	530	540	530	537	13,000	537
2004-04-12	525	530	525	530	16,000	530
2004-04-09	513	513	500	508	13,000	508
2004-04-08	518	518	514	514	3,000	514
2004-04-07	523	523	520	520	7,000	520
2004-04-06	520	525	520	525	4,000	525
2004-04-05	520	520	518	518	2,000	518
2004-04-02	520	520	513	520	12,000	520
2004-04-01	535	535	520	525	10,000	525
2004-03-31	535	535	525	530	12,000	530
2004-03-30	539	539	530	535	13,000	535
2004-03-29	539	539	535	539	11,000	539
2004-03-26	538	541	537	539	8,000	539
2004-03-25	530	545	530	545	26,000	545
2004-03-24	522	528	520	528	16,000	528
2004-03-23	525	525	521	521	9,000	521
2004-03-22	530	530	525	525	8,000	525
2004-03-19	526	536	526	536	10,000	536
2004-03-18	537	537	525	526	17,000	526
2004-03-17	530	530	520	530	22,000	530
2004-03-16	519	530	515	521	21,000	521
2004-03-15	509	511	502	511	14,000	511
2004-03-12	509	509	494	499	7,000	499
2004-03-11	518	518	514	515	9,000	515
2004-03-10	515	518	500	518	15,000	518
2004-03-09	519	520	515	515	13,000	515
2004-03-08	499	515	499	511	24,000	511
2004-03-05	490	496	490	496	17,000	496
2004-03-04	495	495	481	490	12,000	490
2004-03-03	482	495	482	490	28,000	490
2004-03-02	472	483	472	480	33,000	480
2004-03-01	469	471	468	471	23,000	471
2004-02-27	467	467	467	467	1,000	467
2004-02-26	459	468	454	468	8,000	468
2004-02-25	469	469	460	460	22,000	460
2004-02-24	465	470	460	464	20,000	464
2004-02-23	454	467	454	465	5,000	465
2004-02-20	455	455	445	445	13,000	445
2004-02-19	464	464	455	455	5,000	455
2004-02-18	445	461	445	460	48,000	460
2004-02-17	449	450	443	443	12,000	443
2004-02-16	450	450	443	449	18,000	449
2004-02-13	448	448	440	440	9,000	440
2004-02-12	445	445	443	443	3,000	443
2004-02-10	455	455	441	442	9,000	442
2004-02-09	434	450	434	450	12,000	450
2004-02-06	445	445	431	431	13,000	431
2004-02-05	431	441	431	441	12,000	441
2004-02-04	453	453	443	445	17,000	445
2004-02-03	452	454	448	453	38,000	453
2004-02-02	450	452	445	451	41,000	451
2004-01-30	439	443	439	443	23,000	443
2004-01-29	432	438	430	438	18,000	438
2004-01-28	427	440	423	435	29,000	435
2004-01-27	420	425	410	425	39,000	425
2004-01-26	423	423	420	420	21,000	420
2004-01-23	419	420	419	420	10,000	420
2004-01-22	413	416	412	416	10,000	416
2004-01-21	411	420	411	412	8,000	412
2004-01-20	416	416	405	410	14,000	410
2004-01-19	420	420	412	415	13,000	415
2004-01-16	412	418	412	417	8,000	417
2004-01-15	415	420	415	415	3,000	415
2004-01-14	417	420	417	420	6,000	420
2004-01-13	419	419	416	416	5,000	416
2004-01-09	420	420	415	415	4,000	415
2004-01-08	409	420	408	420	11,000	420
2004-01-07	411	411	411	411	5,000	411
2004-01-06	409	416	409	416	13,000	416
2004-01-05	411	411	410	410	2,000	410

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