4231 タイガースポリマー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 310 | 312 | 301 | 312 | 16,100 | 312 |
| 2009-12-29 | 312 | 312 | 309 | 310 | 5,700 | 310 |
| 2009-12-28 | 308 | 308 | 305 | 307 | 16,300 | 307 |
| 2009-12-25 | 305 | 310 | 305 | 309 | 5,400 | 309 |
| 2009-12-24 | 315 | 315 | 305 | 310 | 34,100 | 310 |
| 2009-12-22 | 300 | 306 | 300 | 304 | 17,600 | 304 |
| 2009-12-21 | 297 | 304 | 296 | 300 | 16,600 | 300 |
| 2009-12-18 | 297 | 297 | 292 | 297 | 23,600 | 297 |
| 2009-12-17 | 301 | 304 | 296 | 296 | 19,300 | 296 |
| 2009-12-16 | 303 | 306 | 300 | 301 | 10,800 | 301 |
| 2009-12-15 | 314 | 314 | 303 | 303 | 8,600 | 303 |
| 2009-12-14 | 316 | 316 | 302 | 306 | 9,800 | 306 |
| 2009-12-11 | 305 | 310 | 302 | 304 | 24,700 | 304 |
| 2009-12-10 | 309 | 315 | 300 | 305 | 9,800 | 305 |
| 2009-12-09 | 311 | 311 | 307 | 308 | 6,900 | 308 |
| 2009-12-08 | 316 | 316 | 310 | 313 | 12,700 | 313 |
| 2009-12-07 | 332 | 332 | 315 | 316 | 12,400 | 316 |
| 2009-12-04 | 328 | 330 | 319 | 322 | 11,600 | 322 |
| 2009-12-03 | 339 | 344 | 325 | 326 | 9,100 | 326 |
| 2009-12-02 | 347 | 347 | 334 | 337 | 7,800 | 337 |
| 2009-12-01 | 337 | 339 | 327 | 337 | 7,400 | 337 |
| 2009-11-30 | 318 | 346 | 309 | 324 | 12,300 | 324 |
| 2009-11-27 | 347 | 347 | 320 | 323 | 8,900 | 323 |
| 2009-11-26 | 340 | 350 | 336 | 347 | 17,000 | 347 |
| 2009-11-25 | 321 | 361 | 320 | 334 | 30,000 | 334 |
| 2009-11-24 | 326 | 326 | 310 | 317 | 6,200 | 317 |
| 2009-11-20 | 325 | 355 | 323 | 326 | 11,000 | 326 |
| 2009-11-19 | 332 | 332 | 318 | 325 | 3,600 | 325 |
| 2009-11-18 | 340 | 340 | 329 | 332 | 7,100 | 332 |
| 2009-11-17 | 350 | 352 | 335 | 341 | 3,800 | 341 |
| 2009-11-16 | 355 | 355 | 344 | 350 | 4,800 | 350 |
| 2009-11-13 | 354 | 359 | 350 | 355 | 2,700 | 355 |
| 2009-11-12 | 351 | 357 | 350 | 356 | 7,300 | 356 |
| 2009-11-11 | 372 | 373 | 351 | 351 | 6,300 | 351 |
| 2009-11-10 | 374 | 374 | 368 | 370 | 6,200 | 370 |
| 2009-11-09 | 386 | 386 | 370 | 373 | 9,400 | 373 |
| 2009-11-06 | 374 | 379 | 374 | 376 | 4,900 | 376 |
| 2009-11-05 | 377 | 382 | 376 | 377 | 3,500 | 377 |
| 2009-11-04 | 385 | 388 | 380 | 383 | 4,100 | 383 |
| 2009-11-02 | 400 | 400 | 396 | 400 | 4,600 | 400 |
| 2009-10-30 | 390 | 405 | 389 | 390 | 2,700 | 390 |
| 2009-10-29 | 384 | 403 | 382 | 390 | 7,700 | 390 |
| 2009-10-28 | 391 | 394 | 387 | 389 | 4,200 | 389 |
| 2009-10-27 | 403 | 405 | 385 | 405 | 14,700 | 405 |
| 2009-10-26 | 399 | 409 | 399 | 408 | 12,500 | 408 |
| 2009-10-23 | 396 | 400 | 389 | 399 | 8,800 | 399 |
| 2009-10-22 | 392 | 395 | 380 | 389 | 14,900 | 389 |
| 2009-10-21 | 389 | 393 | 389 | 392 | 3,300 | 392 |
| 2009-10-20 | 389 | 389 | 388 | 389 | 12,700 | 389 |
| 2009-10-19 | 382 | 392 | 382 | 389 | 5,000 | 389 |
| 2009-10-16 | 390 | 400 | 384 | 389 | 3,700 | 389 |
| 2009-10-15 | 380 | 389 | 380 | 389 | 9,100 | 389 |
| 2009-10-14 | 374 | 378 | 367 | 377 | 8,200 | 377 |
| 2009-10-13 | 369 | 375 | 368 | 369 | 4,000 | 369 |
| 2009-10-09 | 374 | 374 | 364 | 369 | 5,900 | 369 |
| 2009-10-08 | 383 | 383 | 370 | 375 | 4,500 | 375 |
| 2009-10-07 | 380 | 383 | 375 | 375 | 4,600 | 375 |
| 2009-10-06 | 386 | 387 | 376 | 385 | 4,600 | 385 |
| 2009-10-05 | 376 | 394 | 376 | 388 | 2,700 | 388 |
| 2009-10-02 | 377 | 385 | 377 | 381 | 3,900 | 381 |
| 2009-10-01 | 396 | 406 | 390 | 392 | 7,300 | 392 |
| 2009-09-30 | 410 | 421 | 410 | 421 | 5,200 | 421 |
| 2009-09-29 | 423 | 430 | 423 | 430 | 7,300 | 430 |
| 2009-09-28 | 411 | 423 | 411 | 423 | 8,900 | 423 |
| 2009-09-25 | 406 | 413 | 406 | 410 | 8,000 | 410 |
| 2009-09-24 | 390 | 408 | 390 | 406 | 8,400 | 406 |
| 2009-09-18 | 389 | 389 | 379 | 389 | 9,600 | 389 |
| 2009-09-17 | 390 | 390 | 380 | 386 | 5,600 | 386 |
| 2009-09-16 | 388 | 390 | 380 | 380 | 4,300 | 380 |
| 2009-09-15 | 385 | 385 | 380 | 380 | 3,100 | 380 |
| 2009-09-14 | 394 | 394 | 376 | 385 | 8,700 | 385 |
| 2009-09-11 | 400 | 410 | 396 | 397 | 19,400 | 397 |
| 2009-09-10 | 404 | 408 | 400 | 408 | 4,300 | 408 |
| 2009-09-09 | 403 | 403 | 394 | 394 | 900 | 394 |
| 2009-09-08 | 396 | 405 | 396 | 398 | 2,800 | 398 |
| 2009-09-07 | 399 | 404 | 391 | 391 | 3,000 | 391 |
| 2009-09-04 | 399 | 405 | 398 | 402 | 4,100 | 402 |
| 2009-09-03 | 400 | 408 | 399 | 400 | 3,600 | 400 |
| 2009-09-02 | 408 | 415 | 400 | 404 | 5,900 | 404 |
| 2009-09-01 | 416 | 429 | 416 | 421 | 4,500 | 421 |
| 2009-08-31 | 436 | 440 | 410 | 420 | 4,300 | 420 |
| 2009-08-28 | 423 | 438 | 418 | 426 | 3,200 | 426 |
| 2009-08-27 | 440 | 440 | 427 | 430 | 2,100 | 430 |
| 2009-08-26 | 428 | 462 | 428 | 440 | 19,600 | 440 |
| 2009-08-25 | 420 | 426 | 420 | 424 | 10,200 | 424 |
| 2009-08-24 | 414 | 421 | 414 | 420 | 9,800 | 420 |
| 2009-08-21 | 399 | 411 | 392 | 411 | 5,900 | 411 |
| 2009-08-20 | 387 | 411 | 387 | 399 | 14,800 | 399 |
| 2009-08-19 | 378 | 394 | 378 | 387 | 6,500 | 387 |
| 2009-08-18 | 393 | 393 | 370 | 382 | 9,200 | 382 |
| 2009-08-17 | 400 | 400 | 390 | 393 | 7,200 | 393 |
| 2009-08-14 | 398 | 406 | 398 | 399 | 4,100 | 399 |
| 2009-08-13 | 404 | 406 | 399 | 399 | 2,100 | 399 |
| 2009-08-12 | 400 | 401 | 398 | 399 | 3,100 | 399 |
| 2009-08-11 | 403 | 410 | 399 | 405 | 14,500 | 405 |
| 2009-08-10 | 392 | 409 | 392 | 408 | 3,700 | 408 |
| 2009-08-07 | 402 | 402 | 390 | 390 | 3,900 | 390 |
| 2009-08-06 | 405 | 410 | 398 | 398 | 5,500 | 398 |
| 2009-08-05 | 410 | 410 | 402 | 404 | 2,900 | 404 |
| 2009-08-04 | 407 | 407 | 391 | 405 | 4,500 | 405 |
| 2009-08-03 | 418 | 418 | 397 | 402 | 3,700 | 402 |
| 2009-07-31 | 405 | 410 | 405 | 405 | 1,600 | 405 |
| 2009-07-30 | 404 | 405 | 394 | 405 | 5,900 | 405 |
| 2009-07-29 | 404 | 409 | 398 | 400 | 2,600 | 400 |
| 2009-07-28 | 401 | 409 | 401 | 409 | 2,900 | 409 |
| 2009-07-27 | 416 | 416 | 396 | 406 | 4,100 | 406 |
| 2009-07-24 | 418 | 418 | 413 | 417 | 7,000 | 417 |
| 2009-07-23 | 418 | 420 | 408 | 414 | 14,800 | 414 |
| 2009-07-22 | 406 | 418 | 405 | 418 | 10,700 | 418 |
| 2009-07-21 | 385 | 395 | 384 | 393 | 3,500 | 393 |
| 2009-07-17 | 374 | 400 | 373 | 384 | 8,800 | 384 |
| 2009-07-16 | 368 | 381 | 368 | 369 | 2,400 | 369 |
| 2009-07-15 | 373 | 387 | 363 | 364 | 11,500 | 364 |
| 2009-07-14 | 389 | 398 | 372 | 372 | 8,300 | 372 |
| 2009-07-13 | 392 | 400 | 390 | 399 | 3,200 | 399 |
| 2009-07-10 | 407 | 408 | 404 | 407 | 3,300 | 407 |
| 2009-07-09 | 414 | 414 | 400 | 402 | 3,700 | 402 |
| 2009-07-08 | 410 | 412 | 410 | 410 | 2,100 | 410 |
| 2009-07-07 | 410 | 415 | 409 | 415 | 5,200 | 415 |
| 2009-07-06 | 407 | 415 | 405 | 410 | 3,500 | 410 |
| 2009-07-03 | 402 | 407 | 388 | 407 | 3,100 | 407 |
| 2009-07-02 | 406 | 414 | 405 | 411 | 3,800 | 411 |
| 2009-07-01 | 406 | 417 | 406 | 406 | 3,000 | 406 |
| 2009-06-30 | 406 | 433 | 397 | 406 | 8,900 | 406 |
| 2009-06-29 | 402 | 405 | 398 | 405 | 4,700 | 405 |
| 2009-06-26 | 391 | 395 | 390 | 392 | 8,200 | 392 |
| 2009-06-25 | 386 | 391 | 386 | 390 | 4,800 | 390 |
| 2009-06-24 | 384 | 396 | 384 | 386 | 28,700 | 386 |
| 2009-06-23 | 375 | 387 | 375 | 382 | 7,200 | 382 |
| 2009-06-22 | 380 | 391 | 370 | 375 | 10,200 | 375 |
| 2009-06-19 | 390 | 390 | 380 | 380 | 14,400 | 380 |
| 2009-06-18 | 384 | 384 | 378 | 382 | 4,600 | 382 |
| 2009-06-17 | 361 | 378 | 361 | 376 | 5,200 | 376 |
| 2009-06-16 | 380 | 380 | 362 | 362 | 7,100 | 362 |
| 2009-06-15 | 392 | 392 | 380 | 383 | 5,900 | 383 |
| 2009-06-12 | 391 | 392 | 386 | 389 | 26,800 | 389 |
| 2009-06-11 | 376 | 395 | 376 | 391 | 6,600 | 391 |
| 2009-06-10 | 376 | 395 | 376 | 395 | 11,000 | 395 |
| 2009-06-09 | 393 | 393 | 376 | 376 | 7,600 | 376 |
| 2009-06-08 | 368 | 382 | 368 | 375 | 12,600 | 375 |
| 2009-06-05 | 366 | 366 | 363 | 363 | 7,000 | 363 |
| 2009-06-04 | 360 | 368 | 360 | 362 | 8,200 | 362 |
| 2009-06-03 | 365 | 370 | 363 | 364 | 4,200 | 364 |
| 2009-06-02 | 360 | 363 | 358 | 362 | 21,600 | 362 |
| 2009-06-01 | 378 | 383 | 373 | 380 | 5,400 | 380 |
| 2009-05-29 | 355 | 355 | 350 | 353 | 6,400 | 353 |
| 2009-05-28 | 398 | 400 | 363 | 363 | 11,000 | 363 |
| 2009-05-27 | 404 | 404 | 366 | 366 | 8,300 | 366 |
| 2009-05-26 | 362 | 405 | 362 | 389 | 17,700 | 389 |
| 2009-05-25 | 354 | 363 | 354 | 361 | 5,600 | 361 |
| 2009-05-22 | 354 | 355 | 354 | 354 | 2,900 | 354 |
| 2009-05-21 | 352 | 352 | 345 | 345 | 5,600 | 345 |
| 2009-05-20 | 343 | 350 | 342 | 350 | 4,600 | 350 |
| 2009-05-19 | 345 | 345 | 330 | 337 | 3,200 | 337 |
| 2009-05-18 | 367 | 367 | 333 | 348 | 8,300 | 348 |
| 2009-05-15 | 331 | 337 | 330 | 332 | 2,100 | 332 |
| 2009-05-14 | 335 | 348 | 331 | 331 | 4,600 | 331 |
| 2009-05-13 | 345 | 351 | 345 | 350 | 900 | 350 |
| 2009-05-12 | 339 | 343 | 339 | 343 | 1,900 | 343 |
| 2009-05-11 | 338 | 339 | 335 | 339 | 1,900 | 339 |
| 2009-05-08 | 334 | 337 | 327 | 330 | 4,900 | 330 |
| 2009-05-07 | 334 | 341 | 321 | 332 | 5,700 | 332 |
| 2009-05-01 | 321 | 326 | 319 | 319 | 1,500 | 319 |
| 2009-04-30 | 323 | 328 | 321 | 325 | 2,300 | 325 |
| 2009-04-28 | 323 | 325 | 321 | 322 | 7,700 | 322 |
| 2009-04-27 | 326 | 326 | 321 | 322 | 5,300 | 322 |
| 2009-04-24 | 318 | 325 | 318 | 319 | 2,400 | 319 |
| 2009-04-23 | 316 | 323 | 311 | 318 | 13,700 | 318 |
| 2009-04-22 | 322 | 322 | 311 | 311 | 16,000 | 311 |
| 2009-04-21 | 323 | 323 | 313 | 313 | 7,000 | 313 |
| 2009-04-20 | 325 | 325 | 323 | 323 | 7,500 | 323 |
| 2009-04-17 | 329 | 332 | 320 | 320 | 9,800 | 320 |
| 2009-04-16 | 333 | 333 | 324 | 325 | 4,400 | 325 |
| 2009-04-15 | 327 | 330 | 322 | 323 | 4,500 | 323 |
| 2009-04-14 | 331 | 331 | 320 | 322 | 6,000 | 322 |
| 2009-04-13 | 330 | 337 | 327 | 337 | 2,000 | 337 |
| 2009-04-10 | 329 | 329 | 325 | 325 | 2,000 | 325 |
| 2009-04-09 | 329 | 330 | 325 | 328 | 5,000 | 328 |
| 2009-04-08 | 338 | 338 | 329 | 329 | 1,900 | 329 |
| 2009-04-07 | 340 | 347 | 340 | 347 | 4,800 | 347 |
| 2009-04-06 | 342 | 342 | 325 | 326 | 4,500 | 326 |
| 2009-04-03 | 347 | 348 | 340 | 341 | 2,600 | 341 |
| 2009-04-02 | 336 | 350 | 332 | 348 | 4,000 | 348 |
| 2009-04-01 | 349 | 349 | 325 | 326 | 4,700 | 326 |
| 2009-03-31 | 350 | 350 | 348 | 349 | 4,200 | 349 |
| 2009-03-30 | 346 | 351 | 330 | 345 | 6,000 | 345 |
| 2009-03-27 | 350 | 351 | 333 | 340 | 4,800 | 340 |
| 2009-03-26 | 350 | 350 | 348 | 348 | 4,300 | 348 |
| 2009-03-25 | 351 | 351 | 350 | 351 | 14,900 | 351 |
| 2009-03-24 | 351 | 365 | 349 | 351 | 22,700 | 351 |
| 2009-03-23 | 331 | 345 | 328 | 341 | 7,500 | 341 |
| 2009-03-19 | 323 | 327 | 323 | 327 | 2,700 | 327 |
| 2009-03-18 | 322 | 322 | 313 | 322 | 4,500 | 322 |
| 2009-03-17 | 322 | 323 | 312 | 318 | 5,200 | 318 |
| 2009-03-16 | 322 | 322 | 315 | 315 | 6,800 | 315 |
| 2009-03-13 | 322 | 322 | 316 | 320 | 19,700 | 320 |
| 2009-03-12 | 322 | 322 | 306 | 314 | 3,200 | 314 |
| 2009-03-11 | 315 | 316 | 308 | 313 | 2,500 | 313 |
| 2009-03-10 | 305 | 310 | 305 | 310 | 2,700 | 310 |
| 2009-03-09 | 307 | 315 | 304 | 305 | 5,100 | 305 |
| 2009-03-06 | 324 | 324 | 302 | 312 | 8,200 | 312 |
| 2009-03-05 | 319 | 323 | 317 | 319 | 7,200 | 319 |
| 2009-03-04 | 300 | 306 | 300 | 304 | 7,400 | 304 |
| 2009-03-03 | 311 | 312 | 302 | 303 | 3,600 | 303 |
| 2009-03-02 | 303 | 313 | 303 | 311 | 5,200 | 311 |
| 2009-02-27 | 325 | 325 | 321 | 322 | 3,100 | 322 |
| 2009-02-26 | 320 | 325 | 320 | 325 | 13,100 | 325 |
| 2009-02-25 | 308 | 320 | 308 | 320 | 3,300 | 320 |
| 2009-02-24 | 297 | 308 | 297 | 308 | 21,100 | 308 |
| 2009-02-23 | 294 | 302 | 294 | 297 | 9,400 | 297 |
| 2009-02-20 | 306 | 316 | 294 | 294 | 14,700 | 294 |
| 2009-02-19 | 307 | 307 | 304 | 305 | 6,500 | 305 |
| 2009-02-18 | 306 | 314 | 305 | 311 | 11,400 | 311 |
| 2009-02-17 | 301 | 306 | 301 | 304 | 1,300 | 304 |
| 2009-02-16 | 299 | 306 | 298 | 306 | 10,100 | 306 |
| 2009-02-13 | 301 | 301 | 298 | 299 | 5,200 | 299 |
| 2009-02-12 | 321 | 321 | 302 | 303 | 5,400 | 303 |
| 2009-02-10 | 322 | 322 | 316 | 316 | 4,300 | 316 |
| 2009-02-09 | 323 | 324 | 322 | 322 | 2,000 | 322 |
| 2009-02-06 | 330 | 330 | 325 | 326 | 2,300 | 326 |
| 2009-02-05 | 330 | 336 | 327 | 327 | 11,200 | 327 |
| 2009-02-04 | 330 | 340 | 330 | 331 | 3,400 | 331 |
| 2009-02-03 | 330 | 337 | 330 | 330 | 3,800 | 330 |
| 2009-02-02 | 348 | 348 | 330 | 331 | 9,800 | 331 |
| 2009-01-30 | 346 | 347 | 342 | 343 | 6,600 | 343 |
| 2009-01-29 | 367 | 367 | 336 | 366 | 15,800 | 366 |
| 2009-01-28 | 361 | 370 | 355 | 368 | 6,900 | 368 |
| 2009-01-27 | 370 | 370 | 359 | 360 | 4,600 | 360 |
| 2009-01-26 | 357 | 370 | 356 | 370 | 8,700 | 370 |
| 2009-01-23 | 370 | 370 | 360 | 360 | 12,000 | 360 |
| 2009-01-22 | 363 | 371 | 359 | 370 | 24,500 | 370 |
| 2009-01-21 | 353 | 362 | 352 | 362 | 35,000 | 362 |
| 2009-01-20 | 355 | 359 | 355 | 358 | 12,900 | 358 |
| 2009-01-19 | 360 | 360 | 351 | 355 | 5,000 | 355 |
| 2009-01-16 | 352 | 370 | 352 | 369 | 15,300 | 369 |
| 2009-01-15 | 332 | 360 | 329 | 360 | 30,900 | 360 |
| 2009-01-14 | 346 | 347 | 342 | 342 | 4,600 | 342 |
| 2009-01-13 | 345 | 347 | 329 | 346 | 8,800 | 346 |
| 2009-01-09 | 343 | 349 | 340 | 348 | 3,900 | 348 |
| 2009-01-08 | 349 | 349 | 338 | 342 | 7,200 | 342 |
| 2009-01-07 | 353 | 358 | 349 | 353 | 11,300 | 353 |
| 2009-01-06 | 350 | 350 | 348 | 348 | 5,400 | 348 |
| 2009-01-05 | 355 | 355 | 351 | 351 | 1,800 | 351 |
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
