4231 タイガースポリマー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	366	368	361	366	3,200	366
2010-12-29	366	369	362	369	5,700	369
2010-12-28	361	366	361	366	3,700	366
2010-12-27	372	373	348	361	26,200	361
2010-12-24	371	373	371	372	9,900	372
2010-12-22	372	375	371	371	24,200	371
2010-12-21	372	375	370	372	11,900	372
2010-12-20	359	375	359	372	17,800	372
2010-12-17	360	365	357	359	19,300	359
2010-12-16	364	365	360	361	15,900	361
2010-12-15	375	376	362	365	31,900	365
2010-12-14	369	375	361	375	33,900	375
2010-12-13	353	370	353	369	13,000	369
2010-12-10	360	360	350	357	43,200	357
2010-12-09	344	358	344	358	26,800	358
2010-12-08	342	344	338	344	16,100	344
2010-12-07	339	342	334	342	13,500	342
2010-12-06	330	337	330	334	16,700	334
2010-12-03	333	333	329	329	3,800	329
2010-12-02	332	332	326	326	8,500	326
2010-12-01	326	330	325	328	11,700	328
2010-11-30	328	330	324	327	9,100	327
2010-11-29	328	330	328	328	5,900	328
2010-11-26	328	333	327	327	6,000	327
2010-11-25	331	331	326	326	24,600	326
2010-11-24	327	330	316	326	40,700	326
2010-11-22	331	332	325	327	12,100	327
2010-11-19	330	332	329	332	11,600	332
2010-11-18	330	330	321	330	8,200	330
2010-11-17	320	327	320	325	10,000	325
2010-11-16	329	329	324	326	7,300	326
2010-11-15	323	326	323	326	3,400	326
2010-11-12	332	332	322	322	2,800	322
2010-11-11	324	330	324	329	3,900	329
2010-11-10	323	329	323	327	5,100	327
2010-11-09	322	329	322	327	7,200	327
2010-11-08	324	329	317	327	10,800	327
2010-11-05	321	323	316	322	5,900	322
2010-11-04	311	318	310	313	7,500	313
2010-11-02	310	310	301	308	10,200	308
2010-11-01	316	316	309	309	8,300	309
2010-10-29	316	320	314	317	9,100	317
2010-10-28	324	324	318	318	10,700	318
2010-10-27	328	328	324	326	2,900	326
2010-10-26	319	332	319	322	9,500	322
2010-10-25	322	332	319	319	29,100	319
2010-10-22	316	321	316	321	14,200	321
2010-10-21	314	315	312	314	7,500	314
2010-10-20	319	319	311	314	10,300	314
2010-10-19	319	319	316	319	5,200	319
2010-10-18	314	318	311	314	6,200	314
2010-10-15	317	320	317	318	5,100	318
2010-10-14	320	323	317	319	8,000	319
2010-10-13	317	318	313	313	8,000	313
2010-10-12	325	325	316	316	8,300	316
2010-10-08	328	334	328	329	10,800	329
2010-10-07	336	343	336	343	3,900	343
2010-10-06	341	341	326	335	12,700	335
2010-10-05	333	335	315	334	9,900	334
2010-10-04	336	343	332	333	10,900	333
2010-10-01	330	330	324	328	8,500	328
2010-09-30	346	346	333	333	5,200	333
2010-09-29	340	346	332	345	7,500	345
2010-09-28	340	345	333	339	13,800	339
2010-09-27	337	348	335	348	14,300	348
2010-09-24	334	337	329	337	24,900	337
2010-09-22	324	339	324	330	41,800	330
2010-09-21	328	330	322	322	10,800	322
2010-09-17	323	328	323	328	14,200	328
2010-09-16	321	324	320	323	11,400	323
2010-09-15	322	326	316	318	13,900	318
2010-09-14	320	322	320	322	2,300	322
2010-09-13	317	324	314	317	7,800	317
2010-09-10	317	319	315	319	23,500	319
2010-09-09	313	317	311	313	9,500	313
2010-09-08	310	313	309	309	10,100	309
2010-09-07	309	316	309	316	9,200	316
2010-09-06	315	315	311	311	12,800	311
2010-09-03	310	310	306	307	14,200	307
2010-09-02	310	312	309	309	6,500	309
2010-09-01	310	312	306	308	7,000	308
2010-08-31	318	318	308	308	5,200	308
2010-08-30	320	320	317	319	4,600	319
2010-08-27	313	319	312	318	11,100	318
2010-08-26	314	314	309	314	6,900	314
2010-08-25	319	319	306	310	24,400	310
2010-08-24	306	319	306	319	17,100	319
2010-08-23	308	309	305	305	6,500	305
2010-08-20	313	313	308	308	7,400	308
2010-08-19	313	313	310	313	8,600	313
2010-08-18	312	312	306	311	6,300	311
2010-08-17	304	309	304	307	2,300	307
2010-08-16	309	309	304	306	4,800	306
2010-08-13	304	309	304	306	8,700	306
2010-08-12	310	310	302	302	13,000	302
2010-08-11	315	319	313	313	14,200	313
2010-08-10	328	328	314	314	19,300	314
2010-08-09	319	332	319	329	15,400	329
2010-08-06	317	322	315	319	4,200	319
2010-08-05	324	325	317	319	3,300	319
2010-08-04	317	321	314	316	3,100	316
2010-08-03	317	322	315	318	8,200	318
2010-08-02	320	320	314	315	6,100	315
2010-07-30	321	321	311	312	10,900	312
2010-07-29	324	330	321	321	6,900	321
2010-07-28	326	330	326	329	7,300	329
2010-07-27	325	331	325	327	6,000	327
2010-07-26	327	330	326	326	4,900	326
2010-07-23	321	330	321	327	22,400	327
2010-07-22	312	320	312	320	19,500	320
2010-07-21	315	316	311	311	4,500	311
2010-07-20	312	315	310	315	9,900	315
2010-07-16	311	315	310	311	10,300	311
2010-07-15	320	320	314	314	4,400	314
2010-07-14	323	323	316	319	6,700	319
2010-07-13	322	324	315	315	17,000	315
2010-07-12	335	335	321	321	4,900	321
2010-07-09	333	334	321	329	5,400	329
2010-07-08	331	331	320	330	10,500	330
2010-07-07	319	327	317	327	13,900	327
2010-07-06	320	324	312	324	9,100	324
2010-07-05	325	330	320	320	8,400	320
2010-07-02	321	330	314	330	4,100	330
2010-07-01	324	324	320	321	13,100	321
2010-06-30	337	337	321	322	15,700	322
2010-06-29	337	337	331	337	12,600	337
2010-06-28	338	338	331	333	10,600	333
2010-06-25	335	338	331	338	5,700	338
2010-06-24	335	343	335	342	8,900	342
2010-06-23	334	343	330	343	18,700	343
2010-06-22	342	349	332	334	27,600	334
2010-06-21	339	345	335	341	13,000	341
2010-06-18	333	336	331	335	11,300	335
2010-06-17	334	336	330	331	13,900	331
2010-06-16	328	334	325	334	9,200	334
2010-06-15	334	334	323	324	8,300	324
2010-06-14	336	336	327	332	15,800	332
2010-06-11	322	329	322	328	30,500	328
2010-06-10	319	322	316	322	7,700	322
2010-06-09	320	321	310	319	17,700	319
2010-06-08	312	316	310	315	3,000	315
2010-06-07	316	321	308	312	19,300	312
2010-06-04	330	332	322	330	22,600	330
2010-06-03	318	322	306	322	38,300	322
2010-06-02	308	310	307	310	9,700	310
2010-06-01	313	317	307	310	14,500	310
2010-05-31	312	315	309	314	15,500	314
2010-05-28	315	316	306	306	15,900	306
2010-05-27	310	313	305	308	16,500	308
2010-05-26	321	321	303	306	33,900	306
2010-05-25	320	337	312	325	41,000	325
2010-05-24	318	325	313	318	36,700	318
2010-05-21	316	325	313	317	42,200	317
2010-05-20	339	339	325	325	21,200	325
2010-05-19	326	339	325	335	24,000	335
2010-05-18	343	343	329	334	31,100	334
2010-05-17	344	351	335	338	64,500	338
2010-05-14	326	349	322	347	41,000	347
2010-05-13	324	330	318	326	20,800	326
2010-05-12	329	332	321	325	9,000	325
2010-05-11	332	334	322	330	11,900	330
2010-05-10	315	325	315	324	17,000	324
2010-05-07	327	327	314	315	20,000	315
2010-05-06	328	333	325	327	50,000	327
2010-04-30	350	353	337	340	33,500	340
2010-04-28	350	352	341	346	17,300	346
2010-04-27	365	365	360	360	21,000	360
2010-04-26	352	371	352	364	20,500	364
2010-04-23	355	362	352	352	36,100	352
2010-04-22	348	354	348	350	10,100	350
2010-04-21	354	354	342	345	22,900	345
2010-04-20	354	358	347	348	13,600	348
2010-04-19	351	355	351	353	9,400	353
2010-04-16	360	360	350	359	9,000	359
2010-04-15	356	357	350	356	3,600	356
2010-04-14	360	360	351	352	8,000	352
2010-04-13	359	359	356	357	6,200	357
2010-04-12	366	366	358	360	10,200	360
2010-04-09	354	365	354	358	8,900	358
2010-04-08	353	360	353	353	6,800	353
2010-04-07	351	363	351	358	12,000	358
2010-04-06	350	364	350	357	16,800	357
2010-04-05	365	367	350	360	12,000	360
2010-04-02	352	361	343	361	14,700	361
2010-04-01	362	365	353	360	8,400	360
2010-03-31	358	367	357	367	11,300	367
2010-03-30	351	368	351	362	11,800	362
2010-03-29	364	370	353	356	13,300	356
2010-03-26	372	372	353	370	38,000	370
2010-03-25	360	370	356	365	41,000	365
2010-03-24	347	360	340	360	28,800	360
2010-03-23	338	356	331	339	75,600	339
2010-03-19	326	330	319	330	31,100	330
2010-03-18	326	326	320	323	14,000	323
2010-03-17	317	319	315	318	18,100	318
2010-03-16	316	316	314	315	9,400	315
2010-03-15	317	318	314	315	6,400	315
2010-03-12	314	318	310	314	23,700	314
2010-03-11	311	315	310	314	5,400	314
2010-03-10	312	314	310	311	9,100	311
2010-03-09	314	318	310	312	5,600	312
2010-03-08	317	318	316	317	20,700	317
2010-03-05	315	315	311	315	5,600	315
2010-03-04	315	316	308	309	4,500	309
2010-03-03	316	316	311	315	4,600	315
2010-03-02	309	319	309	319	9,700	319
2010-03-01	307	315	307	311	5,500	311
2010-02-26	312	312	308	310	6,000	310
2010-02-25	315	315	310	311	6,900	311
2010-02-24	322	322	309	314	16,500	314
2010-02-23	316	323	314	319	23,000	319
2010-02-22	310	315	307	314	15,000	314
2010-02-19	311	316	306	306	10,400	306
2010-02-18	319	319	303	311	9,900	311
2010-02-17	304	320	301	319	11,900	319
2010-02-16	305	305	302	302	2,200	302
2010-02-15	305	305	302	303	4,600	303
2010-02-12	305	308	302	304	14,200	304
2010-02-10	309	309	300	304	7,000	304
2010-02-09	301	306	301	303	4,100	303
2010-02-08	305	310	305	305	4,000	305
2010-02-05	303	315	301	312	8,400	312
2010-02-04	312	314	309	313	2,200	313
2010-02-03	306	314	306	306	8,200	306
2010-02-02	303	307	301	307	5,100	307
2010-02-01	305	306	300	304	9,500	304
2010-01-29	315	315	307	307	11,000	307
2010-01-28	309	317	309	314	7,600	314
2010-01-27	316	316	309	309	9,200	309
2010-01-26	312	314	309	309	12,700	309
2010-01-25	306	311	306	311	12,700	311
2010-01-22	308	309	301	306	26,700	306
2010-01-21	309	313	307	307	23,000	307
2010-01-20	312	314	308	309	17,200	309
2010-01-19	315	319	304	311	26,300	311
2010-01-18	312	317	308	314	28,800	314
2010-01-15	309	315	309	315	35,600	315
2010-01-14	308	309	305	307	37,100	307
2010-01-13	307	307	305	305	16,300	305
2010-01-12	307	309	305	309	31,400	309
2010-01-08	307	310	306	307	11,800	307
2010-01-07	309	316	305	307	15,100	307
2010-01-06	309	309	305	307	4,200	307
2010-01-05	307	309	304	305	9,700	305
2010-01-04	305	310	305	309	7,600	309

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