4231 タイガースポリマー(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	778	783	778	781	6,600	781
2006-12-28	781	784	778	780	20,700	780
2006-12-27	771	780	770	777	12,100	777
2006-12-26	760	769	760	769	12,600	769
2006-12-25	760	763	759	760	13,500	760
2006-12-22	760	760	755	755	26,500	755
2006-12-21	760	761	755	760	14,000	760
2006-12-20	753	760	752	756	12,700	756
2006-12-19	760	760	753	753	6,700	753
2006-12-18	753	763	749	763	32,800	763
2006-12-15	759	760	744	750	28,000	750
2006-12-14	753	759	753	756	17,900	756
2006-12-13	757	757	750	756	21,300	756
2006-12-12	760	760	748	748	44,300	748
2006-12-11	759	764	750	760	25,800	760
2006-12-08	751	753	748	753	41,500	753
2006-12-07	750	755	750	751	7,100	751
2006-12-06	750	751	746	746	23,600	746
2006-12-05	750	753	744	750	13,300	750
2006-12-04	745	750	742	749	11,600	749
2006-12-01	745	749	736	744	20,600	744
2006-11-30	749	749	735	739	13,400	739
2006-11-29	745	749	734	749	18,800	749
2006-11-28	745	747	736	739	7,900	739
2006-11-27	730	750	727	749	3,700	749
2006-11-24	745	750	729	749	10,400	749
2006-11-22	741	750	741	745	10,400	745
2006-11-21	760	760	730	741	9,100	741
2006-11-20	767	779	751	765	11,900	765
2006-11-17	760	772	760	766	7,000	766
2006-11-16	751	779	750	762	12,400	762
2006-11-15	765	778	762	770	14,200	770
2006-11-14	740	773	720	765	28,800	765
2006-11-13	790	794	720	756	36,600	756
2006-11-10	781	790	780	786	10,500	786
2006-11-09	785	791	784	791	8,400	791
2006-11-08	795	799	789	797	12,400	797
2006-11-07	790	799	789	794	14,800	794
2006-11-06	794	798	786	788	18,800	788
2006-11-02	780	800	780	786	7,900	786
2006-11-01	775	800	774	789	19,500	789
2006-10-31	780	788	772	773	10,800	773
2006-10-30	798	799	780	780	23,300	780
2006-10-27	802	803	787	799	18,100	799
2006-10-26	800	806	800	801	25,200	801
2006-10-25	807	807	797	800	27,200	800
2006-10-24	790	804	790	797	59,600	797
2006-10-23	775	789	775	788	15,700	788
2006-10-20	779	785	773	775	21,100	775
2006-10-19	770	779	767	778	16,200	778
2006-10-18	767	776	763	766	8,000	766
2006-10-17	780	781	735	777	10,800	777
2006-10-16	756	779	756	778	16,300	778
2006-10-13	745	766	745	766	18,000	766
2006-10-12	740	766	730	746	17,100	746
2006-10-11	773	788	763	766	7,400	766
2006-10-10	779	793	778	780	17,700	780
2006-10-06	791	791	785	790	6,300	790
2006-10-05	783	791	780	791	28,100	791
2006-10-04	790	790	780	782	16,700	782
2006-10-03	794	794	788	792	15,300	792
2006-10-02	780	791	777	790	28,600	790
2006-09-29	780	780	772	775	24,400	775
2006-09-28	786	786	780	784	7,200	784
2006-09-27	773	786	772	786	17,200	786
2006-09-26	773	783	772	772	10,500	772
2006-09-25	776	780	770	778	18,000	778
2006-09-22	775	784	765	776	26,100	776
2006-09-21	761	775	760	775	20,700	775
2006-09-20	772	772	756	756	9,800	756
2006-09-19	775	784	770	771	23,100	771
2006-09-15	767	780	765	771	13,500	771
2006-09-14	789	789	762	765	18,000	765
2006-09-13	756	760	730	735	29,200	735
2006-09-12	773	780	757	763	9,600	763
2006-09-11	784	790	770	773	22,000	773
2006-09-08	755	785	754	776	51,000	776
2006-09-07	760	765	756	757	21,000	757
2006-09-06	758	768	758	761	7,800	761
2006-09-05	744	762	743	756	20,800	756
2006-09-04	747	750	737	741	29,500	741
2006-09-01	734	738	726	737	20,800	737
2006-08-31	740	742	730	735	65,900	735
2006-08-30	743	750	737	740	41,000	740
2006-08-29	739	746	735	743	44,200	743
2006-08-28	730	740	724	733	64,600	733
2006-08-25	706	719	700	711	39,500	711
2006-08-24	707	707	697	699	50,500	699
2006-08-23	693	710	693	705	19,500	705
2006-08-22	693	693	686	691	57,800	691
2006-08-21	688	692	682	691	17,900	691
2006-08-18	686	688	683	686	11,100	686
2006-08-17	687	690	686	686	12,600	686
2006-08-16	688	688	683	687	10,700	687
2006-08-15	683	686	683	684	3,900	684
2006-08-14	680	685	680	682	3,700	682
2006-08-11	690	690	683	684	7,700	684
2006-08-10	678	686	678	683	7,800	683
2006-08-09	678	679	670	679	6,900	679
2006-08-08	673	679	670	677	2,300	677
2006-08-07	687	695	672	672	18,000	672
2006-08-04	661	691	660	667	45,700	667
2006-08-03	673	677	668	670	6,900	670
2006-08-02	686	686	681	683	3,500	683
2006-08-01	699	699	679	679	2,500	679
2006-07-31	686	686	678	678	6,500	678
2006-07-28	670	686	670	686	14,500	686
2006-07-27	660	685	660	684	1,800	684
2006-07-26	686	687	665	665	17,700	665
2006-07-25	689	690	652	683	10,600	683
2006-07-24	685	691	685	689	12,900	689
2006-07-21	708	708	685	685	6,500	685
2006-07-20	686	708	686	708	6,800	708
2006-07-19	691	691	681	686	3,000	686
2006-07-18	705	705	690	692	4,900	692
2006-07-14	719	720	701	701	10,900	701
2006-07-13	725	726	721	723	3,600	723
2006-07-12	731	731	705	724	9,000	724
2006-07-11	741	741	731	736	6,200	736
2006-07-10	726	740	725	739	9,900	739
2006-07-07	729	735	726	731	6,500	731
2006-07-06	731	732	722	728	6,000	728
2006-07-05	723	729	722	728	10,100	728
2006-07-04	720	725	720	723	20,200	723
2006-07-03	730	730	717	717	66,200	717
2006-06-30	720	734	720	729	16,500	729
2006-06-29	721	735	721	727	23,200	727
2006-06-28	719	726	716	720	16,000	720
2006-06-27	716	719	710	719	2,600	719
2006-06-26	720	720	706	710	12,300	710
2006-06-23	719	721	707	720	33,800	720
2006-06-22	704	720	704	719	17,800	719
2006-06-21	712	713	700	700	24,900	700
2006-06-20	711	715	707	710	7,300	710
2006-06-19	720	720	704	706	17,900	706
2006-06-16	706	722	703	720	17,800	720
2006-06-15	704	706	700	705	18,400	705
2006-06-14	695	710	691	704	12,800	704
2006-06-13	700	700	696	696	2,800	696
2006-06-12	700	714	700	700	22,200	700
2006-06-09	684	700	651	698	44,500	698
2006-06-08	688	698	685	685	10,800	685
2006-06-07	695	703	695	696	11,900	696
2006-06-06	703	703	690	695	12,600	695
2006-06-05	710	710	701	703	12,800	703
2006-06-02	719	719	655	700	132,400	700
2006-06-01	735	740	708	711	9,200	711
2006-05-31	721	768	715	735	14,600	735
2006-05-30	763	763	737	742	7,300	742
2006-05-29	778	778	751	751	11,700	751
2006-05-26	749	790	727	775	29,200	775
2006-05-25	719	740	710	731	16,200	731
2006-05-24	705	708	698	700	14,100	700
2006-05-23	712	717	700	705	13,600	705
2006-05-22	714	742	711	711	27,500	711
2006-05-19	701	714	700	714	19,300	714
2006-05-18	732	732	691	703	8,400	703
2006-05-17	697	720	691	712	27,800	712
2006-05-16	728	730	695	695	37,400	695
2006-05-15	729	740	726	727	20,100	727
2006-05-12	740	740	723	729	14,500	729
2006-05-11	756	769	731	735	19,100	735
2006-05-10	777	777	760	763	19,300	763
2006-05-09	787	800	772	772	38,300	772
2006-05-08	769	833	750	783	126,400	783
2006-05-02	798	798	767	767	17,400	767
2006-05-01	804	804	784	784	6,700	784
2006-04-28	799	799	780	790	8,800	790
2006-04-27	796	799	776	789	8,300	789
2006-04-26	785	798	775	798	4,300	798
2006-04-25	770	799	765	786	14,800	786
2006-04-24	798	800	760	770	23,500	770
2006-04-21	770	788	770	788	20,700	788
2006-04-20	795	804	755	767	27,200	767
2006-04-19	793	802	793	795	10,600	795
2006-04-18	794	802	792	795	7,800	795
2006-04-17	823	823	802	802	7,400	802
2006-04-14	838	845	820	824	15,400	824
2006-04-13	848	848	828	837	9,000	837
2006-04-12	850	860	832	855	18,900	855
2006-04-11	832	846	823	840	10,200	840
2006-04-10	855	855	842	842	8,100	842
2006-04-07	868	868	821	853	12,700	853
2006-04-06	862	868	857	868	17,200	868
2006-04-05	869	869	858	862	12,200	862
2006-04-04	861	865	856	865	30,100	865
2006-04-03	865	873	855	862	67,800	862
2006-03-31	880	882	870	873	41,100	873
2006-03-30	840	888	840	880	46,000	880
2006-03-29	838	845	810	843	9,200	843
2006-03-28	800	832	800	825	10,400	825
2006-03-27	808	824	800	824	11,200	824
2006-03-24	800	800	797	797	5,000	797
2006-03-23	796	808	796	797	8,200	797
2006-03-22	788	805	788	794	4,600	794
2006-03-20	805	814	803	808	7,100	808
2006-03-17	760	795	755	785	4,900	785
2006-03-16	786	790	780	780	5,200	780
2006-03-15	800	805	786	790	8,700	790
2006-03-14	778	799	773	799	6,200	799
2006-03-13	765	798	765	798	7,100	798
2006-03-10	750	765	750	755	26,100	755
2006-03-09	737	750	730	750	16,700	750
2006-03-08	750	750	731	737	9,400	737
2006-03-07	732	743	732	737	5,700	737
2006-03-06	748	748	736	741	7,200	741
2006-03-03	740	750	735	738	7,700	738
2006-03-02	720	745	720	730	6,000	730
2006-03-01	718	739	718	730	26,200	730
2006-02-28	730	745	719	728	21,800	728
2006-02-27	750	750	731	746	15,600	746
2006-02-24	741	768	740	741	7,000	741
2006-02-23	750	759	740	740	17,000	740
2006-02-22	765	765	739	749	8,800	749
2006-02-21	742	756	714	727	9,300	727
2006-02-20	766	789	751	752	15,600	752
2006-02-17	779	779	742	766	8,100	766
2006-02-16	759	795	751	779	15,500	779
2006-02-15	780	809	755	766	10,600	766
2006-02-14	779	801	779	794	12,200	794
2006-02-13	785	795	765	789	7,900	789
2006-02-10	800	805	781	785	4,800	785
2006-02-09	829	829	805	805	6,500	805
2006-02-08	811	814	790	790	12,000	790
2006-02-07	826	831	815	815	5,000	815
2006-02-06	824	827	814	826	3,400	826
2006-02-03	830	835	823	823	5,700	823
2006-02-02	831	850	831	846	8,100	846
2006-02-01	833	845	825	838	7,800	838
2006-01-31	846	855	839	843	11,900	843
2006-01-30	843	870	833	846	41,900	846
2006-01-27	845	845	815	823	16,700	823
2006-01-26	845	845	829	839	15,000	839
2006-01-25	805	815	805	808	5,600	808
2006-01-24	816	823	803	803	9,100	803
2006-01-23	807	827	805	816	7,500	816
2006-01-20	829	830	801	807	8,000	807
2006-01-19	751	799	751	799	13,100	799
2006-01-18	801	811	751	799	12,800	799
2006-01-17	840	840	805	805	12,500	805
2006-01-16	850	850	825	840	12,200	840
2006-01-13	857	871	850	860	14,600	860
2006-01-12	850	864	845	864	20,100	864
2006-01-11	845	862	836	850	12,300	850
2006-01-10	878	879	843	855	11,900	855
2006-01-06	830	850	830	835	11,200	835
2006-01-05	825	839	816	830	16,000	830
2006-01-04	821	826	816	824	8,500	824

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31