4231 タイガースポリマー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 337 | 347 | 336 | 345 | 3,300 | 345 |
| 2008-12-29 | 340 | 348 | 334 | 340 | 14,100 | 340 |
| 2008-12-26 | 351 | 360 | 350 | 355 | 5,700 | 355 |
| 2008-12-25 | 350 | 355 | 349 | 349 | 8,800 | 349 |
| 2008-12-24 | 360 | 360 | 349 | 350 | 13,100 | 350 |
| 2008-12-22 | 359 | 364 | 347 | 350 | 8,100 | 350 |
| 2008-12-19 | 368 | 369 | 358 | 358 | 11,600 | 358 |
| 2008-12-18 | 385 | 385 | 367 | 368 | 5,000 | 368 |
| 2008-12-17 | 385 | 389 | 370 | 373 | 6,300 | 373 |
| 2008-12-16 | 380 | 390 | 378 | 379 | 2,700 | 379 |
| 2008-12-15 | 388 | 395 | 388 | 390 | 10,300 | 390 |
| 2008-12-12 | 388 | 388 | 361 | 374 | 36,200 | 374 |
| 2008-12-11 | 378 | 379 | 372 | 378 | 25,800 | 378 |
| 2008-12-10 | 390 | 390 | 374 | 378 | 8,500 | 378 |
| 2008-12-09 | 388 | 390 | 387 | 390 | 10,600 | 390 |
| 2008-12-08 | 370 | 399 | 370 | 387 | 9,700 | 387 |
| 2008-12-05 | 365 | 390 | 365 | 385 | 12,500 | 385 |
| 2008-12-04 | 390 | 390 | 370 | 370 | 7,100 | 370 |
| 2008-12-03 | 395 | 395 | 383 | 387 | 5,300 | 387 |
| 2008-12-02 | 372 | 390 | 355 | 390 | 5,900 | 390 |
| 2008-12-01 | 406 | 414 | 385 | 386 | 8,200 | 386 |
| 2008-11-28 | 397 | 406 | 396 | 406 | 5,500 | 406 |
| 2008-11-27 | 382 | 394 | 382 | 394 | 3,300 | 394 |
| 2008-11-26 | 365 | 382 | 365 | 382 | 3,000 | 382 |
| 2008-11-25 | 406 | 406 | 357 | 364 | 14,600 | 364 |
| 2008-11-21 | 391 | 393 | 370 | 388 | 6,400 | 388 |
| 2008-11-20 | 420 | 420 | 386 | 391 | 6,800 | 391 |
| 2008-11-19 | 420 | 425 | 419 | 420 | 3,800 | 420 |
| 2008-11-18 | 386 | 405 | 376 | 399 | 3,700 | 399 |
| 2008-11-17 | 385 | 405 | 385 | 391 | 2,000 | 391 |
| 2008-11-14 | 386 | 400 | 381 | 385 | 2,100 | 385 |
| 2008-11-13 | 385 | 387 | 378 | 379 | 2,400 | 379 |
| 2008-11-12 | 402 | 406 | 392 | 395 | 5,400 | 395 |
| 2008-11-11 | 426 | 426 | 402 | 402 | 5,800 | 402 |
| 2008-11-10 | 423 | 433 | 417 | 426 | 4,700 | 426 |
| 2008-11-07 | 406 | 430 | 406 | 428 | 2,800 | 428 |
| 2008-11-06 | 433 | 433 | 424 | 430 | 5,600 | 430 |
| 2008-11-05 | 433 | 434 | 426 | 434 | 9,200 | 434 |
| 2008-11-04 | 425 | 433 | 420 | 433 | 5,600 | 433 |
| 2008-10-31 | 435 | 438 | 421 | 433 | 10,100 | 433 |
| 2008-10-30 | 379 | 410 | 379 | 410 | 8,400 | 410 |
| 2008-10-29 | 378 | 385 | 363 | 374 | 6,700 | 374 |
| 2008-10-28 | 321 | 338 | 302 | 323 | 10,100 | 323 |
| 2008-10-27 | 329 | 349 | 321 | 322 | 5,600 | 322 |
| 2008-10-24 | 383 | 388 | 344 | 344 | 12,300 | 344 |
| 2008-10-23 | 376 | 382 | 376 | 378 | 3,300 | 378 |
| 2008-10-22 | 407 | 415 | 370 | 376 | 10,900 | 376 |
| 2008-10-21 | 400 | 407 | 397 | 407 | 12,300 | 407 |
| 2008-10-20 | 400 | 406 | 398 | 400 | 18,400 | 400 |
| 2008-10-17 | 390 | 400 | 382 | 400 | 4,300 | 400 |
| 2008-10-16 | 400 | 400 | 360 | 393 | 5,200 | 393 |
| 2008-10-15 | 390 | 407 | 380 | 407 | 6,600 | 407 |
| 2008-10-14 | 360 | 380 | 353 | 380 | 9,200 | 380 |
| 2008-10-10 | 352 | 366 | 330 | 330 | 17,400 | 330 |
| 2008-10-09 | 349 | 372 | 349 | 358 | 6,800 | 358 |
| 2008-10-08 | 375 | 375 | 345 | 349 | 14,100 | 349 |
| 2008-10-07 | 339 | 370 | 321 | 370 | 12,300 | 370 |
| 2008-10-06 | 419 | 419 | 388 | 389 | 5,400 | 389 |
| 2008-10-03 | 418 | 420 | 400 | 420 | 9,000 | 420 |
| 2008-10-02 | 418 | 419 | 411 | 419 | 6,300 | 419 |
| 2008-10-01 | 409 | 414 | 395 | 414 | 13,400 | 414 |
| 2008-09-30 | 400 | 404 | 400 | 404 | 6,000 | 404 |
| 2008-09-29 | 430 | 430 | 401 | 404 | 6,400 | 404 |
| 2008-09-26 | 452 | 454 | 405 | 415 | 21,200 | 415 |
| 2008-09-25 | 441 | 452 | 441 | 452 | 6,600 | 452 |
| 2008-09-24 | 434 | 459 | 434 | 441 | 4,700 | 441 |
| 2008-09-22 | 464 | 467 | 434 | 434 | 6,300 | 434 |
| 2008-09-19 | 463 | 470 | 445 | 464 | 24,500 | 464 |
| 2008-09-18 | 393 | 464 | 383 | 463 | 10,000 | 463 |
| 2008-09-17 | 407 | 407 | 386 | 393 | 13,600 | 393 |
| 2008-09-16 | 405 | 406 | 393 | 397 | 9,300 | 397 |
| 2008-09-12 | 410 | 422 | 401 | 413 | 24,400 | 413 |
| 2008-09-11 | 402 | 423 | 402 | 414 | 13,200 | 414 |
| 2008-09-10 | 397 | 416 | 397 | 400 | 13,800 | 400 |
| 2008-09-09 | 402 | 415 | 395 | 413 | 19,000 | 413 |
| 2008-09-08 | 400 | 414 | 400 | 413 | 7,600 | 413 |
| 2008-09-05 | 393 | 410 | 390 | 395 | 15,700 | 395 |
| 2008-09-04 | 407 | 410 | 399 | 405 | 10,800 | 405 |
| 2008-09-03 | 397 | 411 | 390 | 408 | 14,000 | 408 |
| 2008-09-02 | 405 | 410 | 385 | 393 | 23,000 | 393 |
| 2008-09-01 | 415 | 418 | 408 | 408 | 15,400 | 408 |
| 2008-08-29 | 417 | 426 | 416 | 420 | 11,000 | 420 |
| 2008-08-28 | 427 | 427 | 409 | 412 | 19,400 | 412 |
| 2008-08-27 | 442 | 442 | 429 | 430 | 1,500 | 430 |
| 2008-08-26 | 442 | 442 | 432 | 432 | 4,900 | 432 |
| 2008-08-25 | 430 | 442 | 430 | 442 | 9,400 | 442 |
| 2008-08-22 | 431 | 432 | 421 | 425 | 8,500 | 425 |
| 2008-08-21 | 437 | 437 | 418 | 431 | 8,000 | 431 |
| 2008-08-20 | 434 | 440 | 423 | 437 | 11,000 | 437 |
| 2008-08-19 | 420 | 435 | 415 | 434 | 7,900 | 434 |
| 2008-08-18 | 425 | 438 | 421 | 421 | 18,900 | 421 |
| 2008-08-15 | 425 | 429 | 424 | 424 | 3,100 | 424 |
| 2008-08-14 | 423 | 435 | 423 | 423 | 8,800 | 423 |
| 2008-08-13 | 455 | 456 | 415 | 427 | 8,600 | 427 |
| 2008-08-12 | 463 | 465 | 458 | 458 | 6,100 | 458 |
| 2008-08-11 | 466 | 471 | 463 | 465 | 6,200 | 465 |
| 2008-08-08 | 455 | 466 | 455 | 466 | 8,800 | 466 |
| 2008-08-07 | 479 | 479 | 465 | 465 | 7,500 | 465 |
| 2008-08-06 | 471 | 481 | 466 | 474 | 16,800 | 474 |
| 2008-08-05 | 475 | 480 | 471 | 471 | 7,000 | 471 |
| 2008-08-04 | 483 | 491 | 480 | 480 | 5,700 | 480 |
| 2008-08-01 | 480 | 489 | 480 | 483 | 4,700 | 483 |
| 2008-07-31 | 485 | 489 | 482 | 485 | 8,600 | 485 |
| 2008-07-30 | 474 | 484 | 474 | 480 | 4,700 | 480 |
| 2008-07-29 | 466 | 470 | 466 | 469 | 10,600 | 469 |
| 2008-07-28 | 479 | 489 | 476 | 481 | 6,900 | 481 |
| 2008-07-25 | 490 | 500 | 474 | 476 | 6,400 | 476 |
| 2008-07-24 | 493 | 495 | 491 | 495 | 19,500 | 495 |
| 2008-07-23 | 484 | 493 | 484 | 489 | 7,800 | 489 |
| 2008-07-22 | 485 | 493 | 483 | 484 | 5,800 | 484 |
| 2008-07-18 | 481 | 481 | 470 | 470 | 7,500 | 470 |
| 2008-07-17 | 480 | 480 | 472 | 478 | 7,900 | 478 |
| 2008-07-16 | 484 | 490 | 481 | 482 | 2,500 | 482 |
| 2008-07-15 | 496 | 496 | 480 | 480 | 5,600 | 480 |
| 2008-07-14 | 488 | 495 | 485 | 491 | 5,000 | 491 |
| 2008-07-11 | 490 | 492 | 488 | 489 | 4,800 | 489 |
| 2008-07-10 | 490 | 498 | 490 | 492 | 2,700 | 492 |
| 2008-07-09 | 501 | 513 | 495 | 495 | 7,500 | 495 |
| 2008-07-08 | 508 | 509 | 502 | 502 | 16,000 | 502 |
| 2008-07-07 | 512 | 512 | 511 | 511 | 1,100 | 511 |
| 2008-07-04 | 515 | 515 | 508 | 514 | 4,200 | 514 |
| 2008-07-03 | 506 | 513 | 506 | 511 | 5,400 | 511 |
| 2008-07-02 | 514 | 515 | 505 | 506 | 8,200 | 506 |
| 2008-07-01 | 521 | 532 | 515 | 522 | 2,300 | 522 |
| 2008-06-30 | 515 | 532 | 515 | 530 | 10,900 | 530 |
| 2008-06-27 | 524 | 524 | 510 | 515 | 15,700 | 515 |
| 2008-06-26 | 529 | 536 | 520 | 524 | 3,500 | 524 |
| 2008-06-25 | 516 | 539 | 512 | 539 | 18,600 | 539 |
| 2008-06-24 | 518 | 518 | 512 | 515 | 8,500 | 515 |
| 2008-06-23 | 512 | 518 | 509 | 514 | 3,900 | 514 |
| 2008-06-20 | 536 | 536 | 510 | 512 | 9,000 | 512 |
| 2008-06-19 | 541 | 541 | 521 | 521 | 7,500 | 521 |
| 2008-06-18 | 548 | 550 | 541 | 541 | 2,000 | 541 |
| 2008-06-17 | 545 | 549 | 544 | 548 | 2,000 | 548 |
| 2008-06-16 | 550 | 555 | 530 | 537 | 11,500 | 537 |
| 2008-06-13 | 531 | 544 | 530 | 544 | 12,900 | 544 |
| 2008-06-12 | 546 | 546 | 513 | 527 | 19,800 | 527 |
| 2008-06-11 | 520 | 526 | 520 | 520 | 2,300 | 520 |
| 2008-06-10 | 527 | 527 | 520 | 525 | 5,700 | 525 |
| 2008-06-09 | 540 | 540 | 521 | 527 | 5,100 | 527 |
| 2008-06-06 | 539 | 545 | 531 | 540 | 8,200 | 540 |
| 2008-06-05 | 525 | 537 | 525 | 537 | 2,700 | 537 |
| 2008-06-04 | 526 | 537 | 523 | 525 | 4,300 | 525 |
| 2008-06-03 | 525 | 528 | 510 | 525 | 11,400 | 525 |
| 2008-06-02 | 524 | 539 | 517 | 536 | 2,800 | 536 |
| 2008-05-30 | 535 | 544 | 530 | 534 | 5,300 | 534 |
| 2008-05-29 | 510 | 527 | 510 | 525 | 3,300 | 525 |
| 2008-05-28 | 531 | 531 | 507 | 507 | 9,200 | 507 |
| 2008-05-27 | 521 | 530 | 519 | 527 | 1,900 | 527 |
| 2008-05-26 | 541 | 542 | 516 | 516 | 11,700 | 516 |
| 2008-05-23 | 536 | 545 | 536 | 541 | 7,700 | 541 |
| 2008-05-22 | 535 | 544 | 535 | 536 | 9,600 | 536 |
| 2008-05-21 | 542 | 544 | 535 | 535 | 11,000 | 535 |
| 2008-05-20 | 543 | 543 | 539 | 542 | 4,600 | 542 |
| 2008-05-19 | 533 | 538 | 531 | 531 | 2,300 | 531 |
| 2008-05-16 | 530 | 537 | 525 | 530 | 8,100 | 530 |
| 2008-05-15 | 528 | 545 | 522 | 540 | 14,400 | 540 |
| 2008-05-14 | 520 | 528 | 511 | 527 | 9,600 | 527 |
| 2008-05-13 | 510 | 514 | 507 | 514 | 3,100 | 514 |
| 2008-05-12 | 514 | 516 | 500 | 516 | 5,900 | 516 |
| 2008-05-09 | 535 | 535 | 508 | 518 | 6,200 | 518 |
| 2008-05-08 | 537 | 543 | 535 | 535 | 4,400 | 535 |
| 2008-05-07 | 535 | 537 | 526 | 537 | 6,300 | 537 |
| 2008-05-02 | 500 | 525 | 500 | 525 | 8,300 | 525 |
| 2008-05-01 | 512 | 513 | 507 | 507 | 3,900 | 507 |
| 2008-04-30 | 519 | 520 | 510 | 511 | 4,900 | 511 |
| 2008-04-28 | 511 | 520 | 511 | 520 | 2,800 | 520 |
| 2008-04-25 | 508 | 517 | 506 | 517 | 4,800 | 517 |
| 2008-04-24 | 519 | 520 | 505 | 505 | 6,800 | 505 |
| 2008-04-23 | 518 | 522 | 518 | 519 | 10,200 | 519 |
| 2008-04-22 | 509 | 518 | 509 | 518 | 6,500 | 518 |
| 2008-04-21 | 513 | 513 | 503 | 509 | 6,200 | 509 |
| 2008-04-18 | 510 | 510 | 481 | 493 | 20,800 | 493 |
| 2008-04-17 | 495 | 510 | 491 | 510 | 3,700 | 510 |
| 2008-04-16 | 500 | 500 | 491 | 497 | 4,900 | 497 |
| 2008-04-15 | 502 | 504 | 500 | 500 | 3,000 | 500 |
| 2008-04-14 | 511 | 511 | 505 | 506 | 4,400 | 506 |
| 2008-04-11 | 506 | 529 | 506 | 529 | 4,300 | 529 |
| 2008-04-10 | 512 | 514 | 505 | 506 | 3,500 | 506 |
| 2008-04-09 | 524 | 530 | 514 | 514 | 1,400 | 514 |
| 2008-04-08 | 521 | 540 | 521 | 521 | 2,300 | 521 |
| 2008-04-07 | 525 | 540 | 525 | 539 | 4,400 | 539 |
| 2008-04-04 | 546 | 546 | 539 | 539 | 2,400 | 539 |
| 2008-04-03 | 549 | 550 | 526 | 546 | 5,300 | 546 |
| 2008-04-02 | 550 | 550 | 530 | 535 | 4,100 | 535 |
| 2008-04-01 | 510 | 526 | 510 | 526 | 6,200 | 526 |
| 2008-03-31 | 555 | 558 | 510 | 511 | 4,800 | 511 |
| 2008-03-28 | 535 | 555 | 535 | 555 | 5,200 | 555 |
| 2008-03-27 | 544 | 546 | 536 | 536 | 3,700 | 536 |
| 2008-03-26 | 544 | 558 | 544 | 547 | 2,800 | 547 |
| 2008-03-25 | 555 | 555 | 537 | 550 | 21,400 | 550 |
| 2008-03-24 | 563 | 563 | 543 | 545 | 2,500 | 545 |
| 2008-03-21 | 547 | 547 | 530 | 532 | 5,000 | 532 |
| 2008-03-19 | 504 | 525 | 498 | 517 | 5,100 | 517 |
| 2008-03-18 | 469 | 493 | 469 | 493 | 4,000 | 493 |
| 2008-03-17 | 487 | 487 | 470 | 484 | 3,600 | 484 |
| 2008-03-14 | 530 | 530 | 485 | 487 | 21,600 | 487 |
| 2008-03-13 | 535 | 545 | 524 | 524 | 7,000 | 524 |
| 2008-03-12 | 555 | 555 | 535 | 536 | 2,500 | 536 |
| 2008-03-11 | 520 | 533 | 517 | 533 | 8,500 | 533 |
| 2008-03-10 | 544 | 550 | 543 | 544 | 3,000 | 544 |
| 2008-03-07 | 555 | 565 | 545 | 546 | 1,400 | 546 |
| 2008-03-06 | 554 | 562 | 548 | 560 | 1,700 | 560 |
| 2008-03-05 | 569 | 569 | 543 | 554 | 5,000 | 554 |
| 2008-03-04 | 551 | 559 | 541 | 550 | 4,000 | 550 |
| 2008-03-03 | 588 | 588 | 551 | 552 | 5,300 | 552 |
| 2008-02-29 | 579 | 579 | 558 | 579 | 4,900 | 579 |
| 2008-02-28 | 590 | 595 | 571 | 584 | 4,900 | 584 |
| 2008-02-27 | 620 | 620 | 590 | 599 | 2,700 | 599 |
| 2008-02-26 | 615 | 615 | 608 | 608 | 8,200 | 608 |
| 2008-02-25 | 594 | 608 | 589 | 608 | 12,700 | 608 |
| 2008-02-22 | 580 | 593 | 580 | 583 | 2,800 | 583 |
| 2008-02-21 | 553 | 583 | 553 | 580 | 5,800 | 580 |
| 2008-02-20 | 582 | 582 | 550 | 553 | 9,200 | 553 |
| 2008-02-19 | 579 | 590 | 568 | 581 | 3,400 | 581 |
| 2008-02-18 | 588 | 598 | 577 | 579 | 6,000 | 579 |
| 2008-02-15 | 585 | 588 | 562 | 570 | 11,700 | 570 |
| 2008-02-14 | 569 | 588 | 569 | 586 | 11,300 | 586 |
| 2008-02-13 | 565 | 575 | 542 | 559 | 14,200 | 559 |
| 2008-02-12 | 552 | 572 | 552 | 561 | 2,100 | 561 |
| 2008-02-08 | 559 | 577 | 550 | 557 | 3,700 | 557 |
| 2008-02-07 | 590 | 590 | 554 | 564 | 7,700 | 564 |
| 2008-02-06 | 608 | 609 | 591 | 591 | 8,100 | 591 |
| 2008-02-05 | 609 | 632 | 600 | 608 | 4,600 | 608 |
| 2008-02-04 | 620 | 630 | 611 | 628 | 7,100 | 628 |
| 2008-02-01 | 600 | 620 | 599 | 612 | 6,200 | 612 |
| 2008-01-31 | 560 | 600 | 560 | 600 | 18,200 | 600 |
| 2008-01-30 | 566 | 576 | 563 | 570 | 5,500 | 570 |
| 2008-01-29 | 558 | 582 | 552 | 582 | 6,100 | 582 |
| 2008-01-28 | 562 | 568 | 541 | 561 | 26,100 | 561 |
| 2008-01-25 | 558 | 563 | 530 | 563 | 13,700 | 563 |
| 2008-01-24 | 540 | 560 | 530 | 550 | 10,000 | 550 |
| 2008-01-23 | 535 | 550 | 529 | 550 | 55,300 | 550 |
| 2008-01-22 | 559 | 559 | 533 | 533 | 13,000 | 533 |
| 2008-01-21 | 560 | 560 | 530 | 559 | 3,400 | 559 |
| 2008-01-18 | 570 | 570 | 540 | 560 | 8,300 | 560 |
| 2008-01-17 | 540 | 570 | 520 | 570 | 10,000 | 570 |
| 2008-01-16 | 505 | 560 | 484 | 560 | 15,200 | 560 |
| 2008-01-15 | 562 | 562 | 545 | 545 | 3,800 | 545 |
| 2008-01-11 | 550 | 580 | 540 | 572 | 20,400 | 572 |
| 2008-01-10 | 580 | 591 | 560 | 560 | 11,600 | 560 |
| 2008-01-09 | 568 | 605 | 555 | 603 | 20,700 | 603 |
| 2008-01-08 | 545 | 557 | 545 | 548 | 7,200 | 548 |
| 2008-01-07 | 551 | 558 | 544 | 545 | 8,500 | 545 |
| 2008-01-04 | 572 | 572 | 540 | 545 | 10,100 | 545 |
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
