4231 タイガースポリマー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 812 | 821 | 810 | 811 | 13,000 | 811 |
| 2005-12-29 | 820 | 820 | 800 | 800 | 10,000 | 800 |
| 2005-12-28 | 799 | 811 | 790 | 811 | 29,000 | 811 |
| 2005-12-27 | 811 | 811 | 764 | 779 | 43,000 | 779 |
| 2005-12-26 | 813 | 819 | 811 | 811 | 12,000 | 811 |
| 2005-12-22 | 813 | 819 | 810 | 811 | 14,000 | 811 |
| 2005-12-21 | 816 | 819 | 810 | 816 | 13,000 | 816 |
| 2005-12-20 | 811 | 816 | 811 | 816 | 10,000 | 816 |
| 2005-12-19 | 817 | 817 | 807 | 808 | 7,000 | 808 |
| 2005-12-16 | 811 | 817 | 810 | 817 | 34,000 | 817 |
| 2005-12-15 | 814 | 814 | 811 | 811 | 9,000 | 811 |
| 2005-12-14 | 810 | 826 | 810 | 814 | 51,000 | 814 |
| 2005-12-13 | 830 | 830 | 810 | 816 | 20,000 | 816 |
| 2005-12-12 | 821 | 840 | 817 | 827 | 11,000 | 827 |
| 2005-12-09 | 810 | 815 | 810 | 815 | 28,000 | 815 |
| 2005-12-08 | 819 | 819 | 810 | 811 | 19,000 | 811 |
| 2005-12-07 | 818 | 819 | 810 | 819 | 18,000 | 819 |
| 2005-12-06 | 801 | 825 | 801 | 813 | 41,000 | 813 |
| 2005-12-05 | 776 | 810 | 776 | 800 | 11,000 | 800 |
| 2005-12-02 | 780 | 780 | 770 | 770 | 12,000 | 770 |
| 2005-12-01 | 765 | 778 | 765 | 778 | 29,000 | 778 |
| 2005-11-30 | 750 | 770 | 745 | 756 | 24,000 | 756 |
| 2005-11-29 | 748 | 766 | 748 | 755 | 14,000 | 755 |
| 2005-11-28 | 758 | 763 | 740 | 749 | 17,000 | 749 |
| 2005-11-25 | 756 | 758 | 753 | 758 | 9,000 | 758 |
| 2005-11-24 | 757 | 765 | 756 | 756 | 16,000 | 756 |
| 2005-11-22 | 750 | 770 | 750 | 755 | 16,000 | 755 |
| 2005-11-21 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 2005-11-18 | 771 | 780 | 770 | 780 | 5,000 | 780 |
| 2005-11-17 | 750 | 770 | 742 | 770 | 15,000 | 770 |
| 2005-11-16 | 775 | 775 | 765 | 770 | 10,000 | 770 |
| 2005-11-15 | 774 | 775 | 768 | 770 | 23,000 | 770 |
| 2005-11-14 | 775 | 776 | 775 | 775 | 15,000 | 775 |
| 2005-11-11 | 770 | 780 | 769 | 780 | 39,000 | 780 |
| 2005-11-10 | 780 | 780 | 767 | 770 | 9,000 | 770 |
| 2005-11-09 | 741 | 778 | 741 | 775 | 34,000 | 775 |
| 2005-11-08 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 2005-11-04 | 774 | 774 | 765 | 770 | 7,000 | 770 |
| 2005-11-02 | 780 | 780 | 775 | 775 | 6,000 | 775 |
| 2005-11-01 | 762 | 770 | 762 | 770 | 14,000 | 770 |
| 2005-10-31 | 750 | 758 | 740 | 758 | 26,000 | 758 |
| 2005-10-28 | 750 | 760 | 750 | 751 | 9,000 | 751 |
| 2005-10-27 | 752 | 760 | 752 | 760 | 7,000 | 760 |
| 2005-10-26 | 740 | 752 | 730 | 752 | 54,000 | 752 |
| 2005-10-25 | 740 | 740 | 735 | 740 | 12,000 | 740 |
| 2005-10-24 | 726 | 740 | 725 | 740 | 54,000 | 740 |
| 2005-10-21 | 734 | 735 | 725 | 725 | 10,000 | 725 |
| 2005-10-20 | 710 | 739 | 710 | 739 | 49,000 | 739 |
| 2005-10-19 | 715 | 715 | 706 | 707 | 26,000 | 707 |
| 2005-10-18 | 720 | 730 | 715 | 730 | 18,000 | 730 |
| 2005-10-17 | 730 | 730 | 710 | 710 | 10,000 | 710 |
| 2005-10-14 | 730 | 732 | 720 | 720 | 18,000 | 720 |
| 2005-10-13 | 727 | 728 | 716 | 716 | 14,000 | 716 |
| 2005-10-12 | 723 | 735 | 723 | 735 | 36,000 | 735 |
| 2005-10-11 | 715 | 722 | 706 | 722 | 15,000 | 722 |
| 2005-10-07 | 738 | 738 | 701 | 715 | 51,000 | 715 |
| 2005-10-06 | 740 | 745 | 730 | 737 | 16,000 | 737 |
| 2005-10-05 | 740 | 745 | 730 | 745 | 30,000 | 745 |
| 2005-10-04 | 725 | 742 | 725 | 730 | 45,000 | 730 |
| 2005-10-03 | 726 | 733 | 720 | 724 | 17,000 | 724 |
| 2005-09-30 | 725 | 728 | 715 | 728 | 28,000 | 728 |
| 2005-09-29 | 720 | 730 | 711 | 715 | 14,000 | 715 |
| 2005-09-28 | 718 | 728 | 708 | 726 | 61,000 | 726 |
| 2005-09-27 | 716 | 718 | 713 | 718 | 16,000 | 718 |
| 2005-09-26 | 710 | 718 | 709 | 715 | 14,000 | 715 |
| 2005-09-22 | 710 | 710 | 705 | 709 | 9,000 | 709 |
| 2005-09-21 | 712 | 712 | 702 | 705 | 7,000 | 705 |
| 2005-09-20 | 700 | 714 | 698 | 702 | 21,000 | 702 |
| 2005-09-16 | 697 | 700 | 696 | 698 | 30,000 | 698 |
| 2005-09-15 | 701 | 701 | 697 | 697 | 7,000 | 697 |
| 2005-09-14 | 703 | 703 | 700 | 701 | 11,000 | 701 |
| 2005-09-13 | 709 | 710 | 700 | 703 | 45,000 | 703 |
| 2005-09-12 | 717 | 722 | 710 | 710 | 31,000 | 710 |
| 2005-09-09 | 702 | 710 | 698 | 710 | 181,000 | 710 |
| 2005-09-08 | 697 | 701 | 697 | 700 | 19,000 | 700 |
| 2005-09-07 | 715 | 715 | 714 | 714 | 8,000 | 714 |
| 2005-09-06 | 725 | 726 | 709 | 714 | 17,000 | 714 |
| 2005-09-05 | 726 | 726 | 725 | 725 | 23,000 | 725 |
| 2005-09-02 | 730 | 730 | 726 | 729 | 5,000 | 729 |
| 2005-09-01 | 723 | 727 | 720 | 726 | 24,000 | 726 |
| 2005-08-31 | 722 | 724 | 715 | 721 | 15,000 | 721 |
| 2005-08-30 | 703 | 713 | 703 | 712 | 32,000 | 712 |
| 2005-08-29 | 697 | 723 | 697 | 723 | 32,000 | 723 |
| 2005-08-26 | 705 | 705 | 695 | 696 | 9,000 | 696 |
| 2005-08-25 | 720 | 720 | 705 | 710 | 12,000 | 710 |
| 2005-08-24 | 713 | 719 | 712 | 718 | 14,000 | 718 |
| 2005-08-23 | 717 | 717 | 712 | 713 | 24,000 | 713 |
| 2005-08-22 | 711 | 717 | 707 | 717 | 32,000 | 717 |
| 2005-08-19 | 701 | 710 | 701 | 710 | 29,000 | 710 |
| 2005-08-18 | 695 | 700 | 691 | 700 | 8,000 | 700 |
| 2005-08-17 | 690 | 704 | 690 | 695 | 47,000 | 695 |
| 2005-08-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-08-15 | 700 | 700 | 669 | 700 | 12,000 | 700 |
| 2005-08-12 | 693 | 703 | 693 | 700 | 12,000 | 700 |
| 2005-08-11 | 709 | 712 | 700 | 700 | 42,000 | 700 |
| 2005-08-10 | 709 | 710 | 705 | 707 | 23,000 | 707 |
| 2005-08-09 | 716 | 716 | 704 | 709 | 60,000 | 709 |
| 2005-08-08 | 711 | 718 | 704 | 718 | 10,000 | 718 |
| 2005-08-05 | 726 | 731 | 725 | 725 | 12,000 | 725 |
| 2005-08-04 | 727 | 727 | 720 | 725 | 5,000 | 725 |
| 2005-08-03 | 727 | 730 | 723 | 728 | 33,000 | 728 |
| 2005-08-02 | 727 | 730 | 726 | 730 | 12,000 | 730 |
| 2005-08-01 | 723 | 734 | 717 | 727 | 54,000 | 727 |
| 2005-07-29 | 724 | 725 | 718 | 718 | 15,000 | 718 |
| 2005-07-28 | 724 | 724 | 724 | 724 | 21,000 | 724 |
| 2005-07-27 | 728 | 729 | 727 | 729 | 10,000 | 729 |
| 2005-07-26 | 726 | 728 | 724 | 728 | 14,000 | 728 |
| 2005-07-25 | 717 | 725 | 717 | 725 | 27,000 | 725 |
| 2005-07-22 | 719 | 719 | 717 | 717 | 14,000 | 717 |
| 2005-07-21 | 717 | 719 | 717 | 719 | 10,000 | 719 |
| 2005-07-20 | 719 | 719 | 712 | 712 | 11,000 | 712 |
| 2005-07-19 | 711 | 719 | 710 | 719 | 27,000 | 719 |
| 2005-07-15 | 712 | 712 | 708 | 710 | 7,000 | 710 |
| 2005-07-14 | 710 | 712 | 708 | 708 | 7,000 | 708 |
| 2005-07-13 | 706 | 707 | 706 | 707 | 9,000 | 707 |
| 2005-07-12 | 706 | 709 | 706 | 706 | 11,000 | 706 |
| 2005-07-11 | 710 | 710 | 700 | 710 | 24,000 | 710 |
| 2005-07-08 | 700 | 708 | 694 | 708 | 18,000 | 708 |
| 2005-07-07 | 700 | 705 | 700 | 701 | 43,000 | 701 |
| 2005-07-06 | 702 | 709 | 694 | 694 | 13,000 | 694 |
| 2005-07-05 | 710 | 710 | 688 | 690 | 21,000 | 690 |
| 2005-07-04 | 700 | 710 | 700 | 709 | 8,000 | 709 |
| 2005-07-01 | 714 | 714 | 699 | 699 | 19,000 | 699 |
| 2005-06-30 | 716 | 717 | 705 | 706 | 33,000 | 706 |
| 2005-06-29 | 705 | 714 | 705 | 714 | 39,000 | 714 |
| 2005-06-28 | 700 | 709 | 690 | 705 | 61,000 | 705 |
| 2005-06-27 | 686 | 686 | 685 | 685 | 3,000 | 685 |
| 2005-06-24 | 680 | 685 | 680 | 685 | 9,000 | 685 |
| 2005-06-23 | 679 | 681 | 679 | 680 | 13,000 | 680 |
| 2005-06-22 | 671 | 679 | 671 | 679 | 14,000 | 679 |
| 2005-06-21 | 662 | 665 | 662 | 665 | 6,000 | 665 |
| 2005-06-20 | 666 | 666 | 656 | 662 | 8,000 | 662 |
| 2005-06-17 | 673 | 673 | 666 | 666 | 10,000 | 666 |
| 2005-06-16 | 679 | 684 | 674 | 674 | 5,000 | 674 |
| 2005-06-15 | 684 | 684 | 680 | 684 | 7,000 | 684 |
| 2005-06-14 | 685 | 685 | 662 | 664 | 6,000 | 664 |
| 2005-06-13 | 679 | 695 | 676 | 693 | 24,000 | 693 |
| 2005-06-10 | 660 | 669 | 660 | 669 | 27,000 | 669 |
| 2005-06-09 | 655 | 660 | 653 | 660 | 12,000 | 660 |
| 2005-06-08 | 650 | 660 | 650 | 660 | 16,000 | 660 |
| 2005-06-07 | 644 | 650 | 641 | 650 | 7,000 | 650 |
| 2005-06-06 | 650 | 650 | 639 | 640 | 21,000 | 640 |
| 2005-06-03 | 630 | 637 | 630 | 631 | 12,000 | 631 |
| 2005-06-02 | 630 | 636 | 627 | 627 | 20,000 | 627 |
| 2005-06-01 | 619 | 630 | 619 | 630 | 18,000 | 630 |
| 2005-05-31 | 633 | 635 | 615 | 615 | 34,000 | 615 |
| 2005-05-30 | 627 | 634 | 620 | 633 | 17,000 | 633 |
| 2005-05-27 | 608 | 617 | 608 | 617 | 5,000 | 617 |
| 2005-05-26 | 615 | 615 | 608 | 608 | 4,000 | 608 |
| 2005-05-25 | 608 | 610 | 608 | 609 | 10,000 | 609 |
| 2005-05-24 | 613 | 614 | 608 | 608 | 19,000 | 608 |
| 2005-05-23 | 619 | 620 | 607 | 613 | 51,000 | 613 |
| 2005-05-20 | 630 | 630 | 620 | 620 | 30,000 | 620 |
| 2005-05-19 | 632 | 639 | 625 | 630 | 29,000 | 630 |
| 2005-05-18 | 660 | 660 | 628 | 633 | 12,000 | 633 |
| 2005-05-17 | 686 | 686 | 640 | 640 | 14,000 | 640 |
| 2005-05-16 | 700 | 700 | 690 | 690 | 17,000 | 690 |
| 2005-05-13 | 690 | 695 | 687 | 695 | 15,000 | 695 |
| 2005-05-12 | 681 | 681 | 673 | 681 | 15,000 | 681 |
| 2005-05-11 | 689 | 689 | 681 | 682 | 11,000 | 682 |
| 2005-05-10 | 680 | 695 | 680 | 690 | 22,000 | 690 |
| 2005-05-09 | 682 | 682 | 674 | 680 | 26,000 | 680 |
| 2005-05-06 | 651 | 662 | 651 | 662 | 16,000 | 662 |
| 2005-05-02 | 640 | 645 | 636 | 636 | 10,000 | 636 |
| 2005-04-28 | 633 | 640 | 630 | 640 | 22,000 | 640 |
| 2005-04-27 | 631 | 642 | 631 | 632 | 15,000 | 632 |
| 2005-04-26 | 630 | 647 | 630 | 636 | 19,000 | 636 |
| 2005-04-25 | 630 | 632 | 625 | 625 | 27,000 | 625 |
| 2005-04-22 | 633 | 633 | 624 | 630 | 30,000 | 630 |
| 2005-04-21 | 637 | 637 | 623 | 623 | 12,000 | 623 |
| 2005-04-20 | 631 | 640 | 630 | 638 | 15,000 | 638 |
| 2005-04-19 | 620 | 630 | 620 | 630 | 15,000 | 630 |
| 2005-04-18 | 617 | 630 | 609 | 618 | 34,000 | 618 |
| 2005-04-15 | 666 | 667 | 648 | 667 | 12,000 | 667 |
| 2005-04-14 | 681 | 682 | 651 | 676 | 17,000 | 676 |
| 2005-04-13 | 694 | 694 | 680 | 681 | 11,000 | 681 |
| 2005-04-12 | 696 | 697 | 696 | 697 | 2,000 | 697 |
| 2005-04-11 | 702 | 702 | 699 | 700 | 9,000 | 700 |
| 2005-04-08 | 700 | 710 | 699 | 702 | 58,000 | 702 |
| 2005-04-07 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 2005-04-06 | 710 | 711 | 707 | 710 | 14,000 | 710 |
| 2005-04-05 | 703 | 709 | 703 | 709 | 11,000 | 709 |
| 2005-04-04 | 729 | 729 | 702 | 703 | 10,000 | 703 |
| 2005-04-01 | 729 | 729 | 725 | 725 | 5,000 | 725 |
| 2005-03-31 | 709 | 715 | 702 | 715 | 24,000 | 715 |
| 2005-03-30 | 685 | 692 | 685 | 692 | 18,000 | 692 |
| 2005-03-29 | 691 | 711 | 691 | 703 | 19,000 | 703 |
| 2005-03-28 | 703 | 711 | 698 | 711 | 13,000 | 711 |
| 2005-03-25 | 721 | 721 | 710 | 710 | 10,000 | 710 |
| 2005-03-24 | 734 | 734 | 725 | 725 | 13,000 | 725 |
| 2005-03-23 | 725 | 735 | 715 | 734 | 12,000 | 734 |
| 2005-03-22 | 731 | 731 | 725 | 725 | 14,000 | 725 |
| 2005-03-18 | 738 | 738 | 719 | 730 | 26,000 | 730 |
| 2005-03-17 | 730 | 735 | 727 | 735 | 22,000 | 735 |
| 2005-03-16 | 733 | 733 | 717 | 730 | 36,000 | 730 |
| 2005-03-15 | 730 | 733 | 727 | 733 | 14,000 | 733 |
| 2005-03-14 | 737 | 740 | 728 | 740 | 23,000 | 740 |
| 2005-03-11 | 745 | 756 | 722 | 729 | 106,000 | 729 |
| 2005-03-10 | 749 | 750 | 730 | 740 | 35,000 | 740 |
| 2005-03-09 | 725 | 747 | 725 | 747 | 37,000 | 747 |
| 2005-03-08 | 710 | 740 | 710 | 725 | 39,000 | 725 |
| 2005-03-07 | 718 | 730 | 710 | 720 | 49,000 | 720 |
| 2005-03-04 | 715 | 715 | 686 | 707 | 42,000 | 707 |
| 2005-03-03 | 700 | 718 | 699 | 714 | 74,000 | 714 |
| 2005-03-02 | 698 | 700 | 690 | 700 | 78,000 | 700 |
| 2005-03-01 | 676 | 698 | 676 | 698 | 179,000 | 698 |
| 2005-02-28 | 666 | 676 | 642 | 676 | 525,000 | 676 |
| 2005-02-25 | 661 | 664 | 653 | 659 | 115,000 | 659 |
| 2005-02-24 | 662 | 667 | 657 | 661 | 97,000 | 661 |
| 2005-02-23 | 665 | 665 | 659 | 663 | 86,000 | 663 |
| 2005-02-22 | 651 | 671 | 651 | 665 | 171,000 | 665 |
| 2005-02-21 | 659 | 659 | 647 | 651 | 300,000 | 651 |
| 2005-02-18 | 631 | 631 | 616 | 619 | 62,000 | 619 |
| 2005-02-17 | 623 | 630 | 623 | 630 | 32,000 | 630 |
| 2005-02-16 | 621 | 626 | 621 | 624 | 24,000 | 624 |
| 2005-02-15 | 630 | 630 | 621 | 622 | 18,000 | 622 |
| 2005-02-14 | 636 | 636 | 620 | 625 | 48,000 | 625 |
| 2005-02-10 | 629 | 633 | 625 | 633 | 21,000 | 633 |
| 2005-02-09 | 634 | 638 | 630 | 635 | 26,000 | 635 |
| 2005-02-08 | 645 | 645 | 638 | 642 | 18,000 | 642 |
| 2005-02-07 | 641 | 648 | 638 | 648 | 30,000 | 648 |
| 2005-02-04 | 636 | 650 | 630 | 635 | 31,000 | 635 |
| 2005-02-03 | 620 | 635 | 620 | 626 | 45,000 | 626 |
| 2005-02-02 | 623 | 624 | 621 | 621 | 11,000 | 621 |
| 2005-02-01 | 626 | 629 | 623 | 623 | 14,000 | 623 |
| 2005-01-31 | 622 | 630 | 622 | 627 | 26,000 | 627 |
| 2005-01-28 | 620 | 620 | 613 | 620 | 9,000 | 620 |
| 2005-01-27 | 610 | 620 | 610 | 617 | 17,000 | 617 |
| 2005-01-26 | 609 | 615 | 605 | 610 | 53,000 | 610 |
| 2005-01-25 | 609 | 609 | 606 | 608 | 32,000 | 608 |
| 2005-01-24 | 604 | 630 | 604 | 609 | 55,000 | 609 |
| 2005-01-21 | 596 | 610 | 596 | 601 | 7,000 | 601 |
| 2005-01-20 | 608 | 608 | 598 | 598 | 24,000 | 598 |
| 2005-01-19 | 612 | 615 | 609 | 609 | 18,000 | 609 |
| 2005-01-18 | 612 | 617 | 606 | 612 | 41,000 | 612 |
| 2005-01-17 | 611 | 620 | 611 | 620 | 12,000 | 620 |
| 2005-01-14 | 614 | 614 | 611 | 612 | 10,000 | 612 |
| 2005-01-13 | 629 | 629 | 608 | 615 | 13,000 | 615 |
| 2005-01-12 | 609 | 630 | 608 | 630 | 26,000 | 630 |
| 2005-01-11 | 600 | 605 | 600 | 605 | 15,000 | 605 |
| 2005-01-07 | 595 | 595 | 591 | 595 | 16,000 | 595 |
| 2005-01-06 | 591 | 595 | 588 | 591 | 12,000 | 591 |
| 2005-01-05 | 600 | 600 | 595 | 595 | 11,000 | 595 |
| 2005-01-04 | 604 | 610 | 600 | 600 | 7,000 | 600 |
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
