4231 タイガースポリマー(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	616	621	593	613	7,800	613
2007-12-27	615	620	615	616	3,300	616
2007-12-26	610	615	610	615	7,700	615
2007-12-25	600	610	600	610	6,000	610
2007-12-21	590	600	579	600	7,400	600
2007-12-20	592	597	585	590	11,800	590
2007-12-19	601	611	592	592	9,400	592
2007-12-18	617	618	590	611	10,600	611
2007-12-17	624	624	615	617	21,200	617
2007-12-14	597	620	597	615	18,600	615
2007-12-13	591	601	591	597	12,200	597
2007-12-12	589	595	587	591	7,100	591
2007-12-11	586	590	586	587	7,500	587
2007-12-10	573	595	571	581	7,200	581
2007-12-07	570	574	566	566	20,000	566
2007-12-06	569	569	556	565	4,400	565
2007-12-05	550	554	550	553	12,900	553
2007-12-04	574	574	560	560	7,600	560
2007-12-03	567	567	560	563	5,000	563
2007-11-30	558	565	555	555	15,000	555
2007-11-29	570	574	569	570	14,100	570
2007-11-28	574	574	542	552	15,400	552
2007-11-27	567	569	553	555	22,000	555
2007-11-26	561	573	561	567	7,500	567
2007-11-22	550	557	550	557	13,100	557
2007-11-21	556	557	549	550	13,500	550
2007-11-20	571	574	507	522	35,700	522
2007-11-19	600	600	561	570	19,700	570
2007-11-16	606	626	600	601	13,200	601
2007-11-15	605	639	602	604	13,300	604
2007-11-14	603	620	590	593	26,100	593
2007-11-13	593	607	579	607	34,000	607
2007-11-12	654	676	653	653	15,500	653
2007-11-09	695	695	685	695	6,700	695
2007-11-08	703	707	696	696	2,700	696
2007-11-07	716	716	714	714	2,100	714
2007-11-06	715	725	715	725	4,700	725
2007-11-05	718	720	717	717	3,800	717
2007-11-02	718	720	717	717	5,600	717
2007-11-01	708	720	708	718	3,700	718
2007-10-31	708	717	707	707	7,600	707
2007-10-30	712	717	710	710	7,600	710
2007-10-29	712	720	712	713	5,100	713
2007-10-26	710	714	701	712	1,700	712
2007-10-25	710	720	700	701	5,900	701
2007-10-24	720	720	711	712	12,800	712
2007-10-23	725	725	718	718	5,500	718
2007-10-22	700	722	700	715	4,500	715
2007-10-19	722	730	716	730	6,400	730
2007-10-18	711	724	711	721	6,200	721
2007-10-17	714	715	706	710	3,000	710
2007-10-16	718	725	715	718	3,500	718
2007-10-15	729	730	718	718	9,300	718
2007-10-12	730	730	725	725	7,100	725
2007-10-11	731	733	725	730	12,200	730
2007-10-10	730	731	728	728	11,200	728
2007-10-09	733	735	729	729	12,200	729
2007-10-05	729	731	725	730	12,000	730
2007-10-04	726	736	726	731	4,700	731
2007-10-03	725	730	724	730	8,100	730
2007-10-02	730	730	724	730	6,800	730
2007-10-01	729	729	723	723	4,500	723
2007-09-28	730	730	720	730	4,300	730
2007-09-27	739	739	700	729	9,700	729
2007-09-26	730	730	725	730	9,800	730
2007-09-25	730	730	720	730	13,900	730
2007-09-21	718	730	714	730	6,100	730
2007-09-20	723	734	710	717	18,100	717
2007-09-19	722	730	709	710	5,100	710
2007-09-18	700	705	692	692	12,000	692
2007-09-14	685	699	680	690	20,100	690
2007-09-13	701	709	700	705	3,800	705
2007-09-12	719	720	709	709	8,200	709
2007-09-11	700	719	700	709	5,000	709
2007-09-10	702	711	696	710	6,300	710
2007-09-07	711	716	704	705	3,600	705
2007-09-06	700	710	693	709	2,900	709
2007-09-05	726	726	703	706	9,600	706
2007-09-04	733	733	722	730	1,900	730
2007-09-03	739	739	732	733	800	733
2007-08-31	719	741	711	741	8,300	741
2007-08-30	719	735	718	719	4,600	719
2007-08-29	704	716	703	708	2,300	708
2007-08-28	722	725	720	725	10,400	725
2007-08-27	741	741	723	725	5,800	725
2007-08-24	741	749	730	730	9,000	730
2007-08-23	725	754	725	741	10,300	741
2007-08-22	723	728	721	724	15,000	724
2007-08-21	720	729	716	723	8,200	723
2007-08-20	710	719	710	715	13,300	715
2007-08-17	710	720	707	707	10,600	707
2007-08-16	716	724	703	718	14,400	718
2007-08-15	775	775	750	756	8,700	756
2007-08-14	754	756	753	756	3,600	756
2007-08-13	765	771	750	755	18,100	755
2007-08-10	770	777	768	771	9,100	771
2007-08-09	768	779	768	779	15,100	779
2007-08-08	765	774	765	774	3,500	774
2007-08-07	780	780	765	765	19,500	765
2007-08-06	775	778	772	778	9,400	778
2007-08-03	774	780	768	778	24,900	778
2007-08-02	770	777	768	768	6,800	768
2007-08-01	769	769	761	762	8,200	762
2007-07-31	768	768	755	766	9,500	766
2007-07-30	755	766	752	766	7,200	766
2007-07-27	765	770	762	762	12,800	762
2007-07-26	770	780	766	780	12,600	780
2007-07-25	777	777	765	766	13,100	766
2007-07-24	777	777	774	777	8,500	777
2007-07-23	780	780	773	775	6,800	775
2007-07-20	780	783	774	782	6,100	782
2007-07-19	770	779	770	774	17,700	774
2007-07-18	790	791	777	777	9,400	777
2007-07-17	769	788	769	780	18,600	780
2007-07-13	771	771	763	766	12,500	766
2007-07-12	773	779	765	768	20,200	768
2007-07-11	785	785	770	771	6,200	771
2007-07-10	785	786	777	777	9,300	777
2007-07-09	788	788	784	786	3,400	786
2007-07-06	791	791	781	783	3,200	783
2007-07-05	794	799	781	791	12,100	791
2007-07-04	808	808	794	794	3,900	794
2007-07-03	792	800	792	800	5,000	800
2007-07-02	799	799	792	793	2,800	793
2007-06-29	793	799	790	798	3,600	798
2007-06-28	799	805	792	802	19,600	802
2007-06-27	790	799	790	790	5,200	790
2007-06-26	801	801	780	789	10,300	789
2007-06-25	810	815	800	800	12,400	800
2007-06-22	810	810	797	808	12,300	808
2007-06-21	788	810	788	810	17,300	810
2007-06-20	790	790	780	786	28,900	786
2007-06-19	788	795	770	790	21,500	790
2007-06-18	800	802	787	791	18,800	791
2007-06-15	790	799	790	798	13,100	798
2007-06-14	790	799	788	799	20,300	799
2007-06-13	788	796	785	795	18,400	795
2007-06-12	790	790	786	789	15,900	789
2007-06-11	783	790	782	788	5,400	788
2007-06-08	786	789	764	781	27,700	781
2007-06-07	775	787	772	786	4,600	786
2007-06-06	780	783	780	782	7,100	782
2007-06-05	771	781	769	781	12,700	781
2007-06-04	771	771	768	770	4,800	770
2007-06-01	770	775	764	764	17,300	764
2007-05-31	770	774	770	771	5,300	771
2007-05-30	767	773	766	769	19,400	769
2007-05-29	764	773	764	769	22,200	769
2007-05-28	770	780	766	771	16,100	771
2007-05-25	790	790	762	765	18,300	765
2007-05-24	796	796	791	791	9,400	791
2007-05-23	796	798	794	796	74,800	796
2007-05-22	797	797	795	796	20,800	796
2007-05-21	780	781	775	779	6,100	779
2007-05-18	776	780	767	771	19,500	771
2007-05-17	765	782	764	775	18,800	775
2007-05-16	752	763	752	757	13,200	757
2007-05-15	770	774	760	762	13,100	762
2007-05-14	796	800	748	770	25,600	770
2007-05-11	786	788	780	784	9,600	784
2007-05-10	785	787	783	786	5,700	786
2007-05-09	795	795	783	785	4,900	785
2007-05-08	806	806	791	797	2,600	797
2007-05-07	777	810	777	809	8,800	809
2007-05-02	777	780	774	775	7,100	775
2007-05-01	779	782	777	777	5,200	777
2007-04-27	777	782	777	780	9,800	780
2007-04-26	783	786	773	783	8,300	783
2007-04-25	785	785	773	773	10,600	773
2007-04-24	791	792	783	785	14,300	785
2007-04-23	794	795	783	783	7,400	783
2007-04-20	786	788	783	783	7,600	783
2007-04-19	799	799	785	785	4,500	785
2007-04-18	800	806	770	799	7,000	799
2007-04-17	811	811	793	794	6,000	794
2007-04-16	799	811	790	808	6,100	808
2007-04-13	806	806	787	787	5,400	787
2007-04-12	813	813	790	806	10,000	806
2007-04-11	813	815	811	812	5,200	812
2007-04-10	819	819	799	810	6,500	810
2007-04-09	820	822	813	818	30,400	818
2007-04-06	813	820	810	819	16,600	819
2007-04-05	817	817	808	815	6,000	815
2007-04-04	819	819	802	819	9,100	819
2007-04-03	820	820	807	810	8,100	810
2007-04-02	830	830	810	820	11,000	820
2007-03-30	824	835	821	821	34,800	821
2007-03-29	794	824	793	815	19,700	815
2007-03-28	787	799	787	794	16,500	794
2007-03-27	788	790	780	781	9,200	781
2007-03-26	783	787	777	787	42,000	787
2007-03-23	766	780	764	777	33,700	777
2007-03-22	764	770	764	766	18,800	766
2007-03-20	764	769	761	764	18,200	764
2007-03-19	770	770	764	764	10,300	764
2007-03-16	773	775	763	767	7,800	767
2007-03-15	791	791	770	771	45,300	771
2007-03-14	778	778	765	771	13,600	771
2007-03-13	793	795	776	776	7,100	776
2007-03-12	791	791	782	789	4,400	789
2007-03-09	790	802	790	790	21,700	790
2007-03-08	760	794	760	790	22,500	790
2007-03-07	769	779	760	760	15,800	760
2007-03-06	757	766	757	765	21,100	765
2007-03-05	770	780	764	767	13,100	767
2007-03-02	780	782	775	780	14,400	780
2007-03-01	790	794	780	788	17,400	788
2007-02-28	799	800	763	792	24,100	792
2007-02-27	813	819	810	819	7,000	819
2007-02-26	813	820	810	810	7,800	810
2007-02-23	819	826	816	820	17,500	820
2007-02-22	816	819	815	819	8,100	819
2007-02-21	814	815	805	810	10,000	810
2007-02-20	811	815	809	809	6,400	809
2007-02-19	815	815	810	810	5,000	810
2007-02-16	819	820	813	819	11,000	819
2007-02-15	811	824	811	820	46,600	820
2007-02-14	819	819	805	808	14,900	808
2007-02-13	790	850	790	820	50,700	820
2007-02-09	780	788	777	788	12,300	788
2007-02-08	772	779	767	776	12,700	776
2007-02-07	770	773	766	771	2,300	771
2007-02-06	767	771	766	770	5,200	770
2007-02-05	772	773	768	768	7,500	768
2007-02-02	782	782	770	777	12,700	777
2007-02-01	776	782	766	782	12,600	782
2007-01-31	777	777	763	764	8,500	764
2007-01-30	781	781	771	778	15,600	778
2007-01-29	780	786	780	781	14,700	781
2007-01-26	785	787	775	780	5,900	780
2007-01-25	787	787	781	785	4,600	785
2007-01-24	789	790	781	783	29,300	783
2007-01-23	788	788	781	786	16,900	786
2007-01-22	785	789	781	788	20,700	788
2007-01-19	787	789	774	781	27,600	781
2007-01-18	788	792	786	787	14,300	787
2007-01-17	792	793	786	789	16,900	789
2007-01-16	783	793	783	792	16,100	792
2007-01-15	780	786	780	784	14,900	784
2007-01-12	771	780	769	776	19,600	776
2007-01-11	764	776	763	765	16,100	765
2007-01-10	770	771	762	763	23,500	763
2007-01-09	774	776	768	770	15,200	770
2007-01-05	779	779	763	768	8,500	768
2007-01-04	784	784	777	780	3,600	780

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