4231 タイガースポリマー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	284	292	284	288	13,600	288
2011-12-29	287	293	287	292	3,500	292
2011-12-28	289	295	289	292	5,900	292
2011-12-27	297	297	296	297	900	297
2011-12-26	292	302	292	297	17,300	297
2011-12-22	295	298	292	292	25,800	292
2011-12-21	296	297	292	294	9,900	294
2011-12-20	292	297	292	296	18,500	296
2011-12-19	293	293	287	291	4,800	291
2011-12-16	287	293	285	285	5,000	285
2011-12-15	286	293	286	287	6,400	287
2011-12-14	293	298	287	288	16,400	288
2011-12-13	293	297	291	293	15,700	293
2011-12-12	297	302	296	298	3,200	298
2011-12-09	290	304	290	298	48,900	298
2011-12-08	295	296	286	287	24,300	287
2011-12-07	297	301	290	291	15,600	291
2011-12-06	305	309	293	296	11,300	296
2011-12-05	303	307	301	303	2,900	303
2011-12-02	309	309	300	300	6,100	300
2011-12-01	299	306	299	304	3,600	304
2011-11-30	297	304	293	293	7,100	293
2011-11-29	304	305	302	305	1,600	305
2011-11-28	292	317	291	304	2,900	304
2011-11-25	315	318	307	307	2,900	307
2011-11-24	320	321	310	315	12,700	315
2011-11-22	300	321	300	320	32,800	320
2011-11-21	290	298	290	298	3,300	298
2011-11-18	295	295	286	289	9,400	289
2011-11-17	288	295	287	295	9,400	295
2011-11-16	284	293	283	290	4,600	290
2011-11-15	284	284	284	284	600	284
2011-11-14	285	293	285	285	3,000	285
2011-11-11	283	289	277	282	8,600	282
2011-11-10	293	293	285	291	5,700	291
2011-11-09	293	305	293	294	3,500	294
2011-11-08	296	299	293	293	5,100	293
2011-11-07	305	305	301	302	3,800	302
2011-11-04	309	310	304	310	7,000	310
2011-11-02	310	311	309	311	6,300	311
2011-11-01	314	315	310	310	3,800	310
2011-10-31	316	324	314	314	5,000	314
2011-10-28	321	324	313	316	5,000	316
2011-10-27	307	329	306	320	11,800	320
2011-10-26	308	312	307	311	3,000	311
2011-10-25	312	317	311	315	13,600	315
2011-10-24	313	317	308	311	18,600	311
2011-10-21	308	313	306	313	6,200	313
2011-10-20	311	311	305	307	10,100	307
2011-10-19	313	316	310	311	6,300	311
2011-10-18	315	316	312	313	3,300	313
2011-10-17	310	316	308	316	4,700	316
2011-10-14	314	314	310	310	4,000	310
2011-10-13	320	321	315	319	7,900	319
2011-10-12	321	323	316	318	12,600	318
2011-10-11	330	330	321	321	6,500	321
2011-10-07	320	328	320	322	3,600	322
2011-10-06	327	330	321	321	4,300	321
2011-10-05	338	339	326	326	5,400	326
2011-10-04	343	343	337	338	4,200	338
2011-10-03	351	351	342	350	15,600	350
2011-09-30	356	362	351	351	9,800	351
2011-09-29	368	368	351	358	9,700	358
2011-09-28	358	363	353	360	11,700	360
2011-09-27	363	363	356	362	9,400	362
2011-09-26	375	378	360	364	25,200	364
2011-09-22	371	377	365	370	19,800	370
2011-09-21	383	383	369	369	2,300	369
2011-09-20	369	373	366	367	10,300	367
2011-09-16	370	376	365	369	12,000	369
2011-09-15	358	377	358	371	3,700	371
2011-09-14	372	372	357	357	5,600	357
2011-09-13	362	367	362	365	5,000	365
2011-09-12	360	368	360	362	4,700	362
2011-09-09	372	385	368	374	20,600	374
2011-09-08	367	380	367	373	6,800	373
2011-09-07	372	372	362	367	3,400	367
2011-09-06	368	375	363	372	4,300	372
2011-09-05	372	372	362	368	2,700	368
2011-09-02	380	380	370	371	4,400	371
2011-09-01	379	380	372	378	3,600	378
2011-08-31	381	381	375	379	3,700	379
2011-08-30	386	386	374	380	5,800	380
2011-08-29	380	386	364	385	8,300	385
2011-08-26	383	383	374	381	3,000	381
2011-08-25	383	383	376	383	4,800	383
2011-08-24	387	395	381	383	19,300	383
2011-08-23	373	387	366	381	14,100	381
2011-08-22	352	361	352	356	3,500	356
2011-08-19	360	365	352	352	12,400	352
2011-08-18	359	362	350	360	8,400	360
2011-08-17	349	359	349	359	5,100	359
2011-08-16	351	351	345	349	3,500	349
2011-08-15	355	355	341	351	9,500	351
2011-08-12	349	350	333	348	10,400	348
2011-08-11	344	350	340	345	4,400	345
2011-08-10	365	367	340	340	20,400	340
2011-08-09	333	373	330	365	19,000	365
2011-08-08	363	385	360	365	9,400	365
2011-08-05	375	376	365	366	13,800	366
2011-08-04	379	387	375	375	2,600	375
2011-08-03	388	388	378	378	8,000	378
2011-08-02	394	394	383	388	3,700	388
2011-08-01	385	398	381	395	3,400	395
2011-07-29	387	395	383	383	3,900	383
2011-07-28	389	392	385	387	8,900	387
2011-07-27	398	400	389	393	5,400	393
2011-07-26	401	404	398	400	7,400	400
2011-07-25	400	409	400	401	14,200	401
2011-07-22	403	413	396	398	29,200	398
2011-07-21	402	405	398	402	10,000	402
2011-07-20	410	411	401	402	10,900	402
2011-07-19	405	410	401	410	8,400	410
2011-07-15	401	411	398	406	15,700	406
2011-07-14	396	403	396	401	4,100	401
2011-07-13	392	401	392	400	6,300	400
2011-07-12	398	404	395	399	7,700	399
2011-07-11	401	405	397	405	7,300	405
2011-07-08	410	413	395	395	34,500	395
2011-07-07	414	414	405	408	6,300	408
2011-07-06	410	422	398	410	9,200	410
2011-07-05	430	430	408	412	10,800	412
2011-07-04	423	427	405	405	9,200	405
2011-07-01	436	439	423	429	22,100	429
2011-06-30	415	440	411	432	68,400	432
2011-06-29	372	399	372	399	27,300	399
2011-06-28	379	379	366	368	3,400	368
2011-06-27	365	379	365	370	15,300	370
2011-06-24	359	365	359	363	5,600	363
2011-06-23	365	365	357	362	12,800	362
2011-06-22	356	365	356	363	22,600	363
2011-06-21	358	360	345	356	32,200	356
2011-06-20	357	365	357	358	9,200	358
2011-06-17	360	362	356	356	6,200	356
2011-06-16	365	365	360	360	4,600	360
2011-06-15	364	364	358	364	4,000	364
2011-06-14	361	361	356	360	1,800	360
2011-06-13	353	360	351	356	3,500	356
2011-06-10	356	370	356	360	27,200	360
2011-06-09	356	356	350	355	3,700	355
2011-06-08	358	359	352	352	4,500	352
2011-06-07	362	364	346	346	19,600	346
2011-06-06	363	364	352	360	6,600	360
2011-06-03	372	378	362	363	5,000	363
2011-06-02	366	378	366	372	2,800	372
2011-06-01	382	383	377	382	2,100	382
2011-05-31	373	382	368	382	10,200	382
2011-05-30	376	381	374	374	5,000	374
2011-05-27	390	390	376	376	5,700	376
2011-05-26	387	392	380	387	7,200	387
2011-05-25	398	398	382	387	21,800	387
2011-05-24	366	396	366	387	19,500	387
2011-05-23	377	377	365	365	3,800	365
2011-05-20	376	380	376	377	6,600	377
2011-05-19	373	376	367	376	14,000	376
2011-05-18	370	381	370	373	2,500	373
2011-05-17	372	372	368	370	3,800	370
2011-05-16	380	387	370	372	7,200	372
2011-05-13	390	394	383	387	13,000	387
2011-05-12	398	398	387	390	3,100	390
2011-05-11	385	398	384	398	14,600	398
2011-05-10	382	386	382	384	3,000	384
2011-05-09	395	395	381	381	5,700	381
2011-05-06	390	393	388	393	5,300	393
2011-05-02	389	396	389	390	7,900	390
2011-04-28	374	398	374	386	18,800	386
2011-04-27	380	380	373	373	3,400	373
2011-04-26	382	383	376	383	4,000	383
2011-04-25	386	398	386	387	12,900	387
2011-04-22	375	394	375	386	26,900	386
2011-04-21	374	377	374	375	2,500	375
2011-04-20	362	375	362	374	4,000	374
2011-04-19	352	366	352	362	3,300	362
2011-04-18	353	354	349	352	36,000	352
2011-04-15	351	353	351	353	1,600	353
2011-04-14	350	353	350	351	15,600	351
2011-04-13	350	352	350	351	4,500	351
2011-04-12	351	356	349	350	6,500	350
2011-04-11	352	359	352	357	3,000	357
2011-04-08	360	361	354	354	12,700	354
2011-04-07	361	369	358	361	11,600	361
2011-04-06	375	375	367	369	4,900	369
2011-04-05	378	378	364	375	5,700	375
2011-04-04	387	387	370	370	5,200	370
2011-04-01	375	375	371	371	5,300	371
2011-03-31	368	376	368	375	7,700	375
2011-03-30	369	371	363	371	7,300	371
2011-03-29	365	365	357	365	8,300	365
2011-03-28	369	369	360	366	12,800	366
2011-03-25	360	375	358	361	19,800	361
2011-03-24	360	360	356	356	9,000	356
2011-03-23	358	374	355	355	30,800	355
2011-03-22	348	370	340	356	13,700	356
2011-03-18	307	320	307	320	16,700	320
2011-03-17	290	308	290	306	17,200	306
2011-03-16	277	309	270	306	23,900	306
2011-03-15	309	318	250	285	26,000	285
2011-03-14	312	354	311	323	15,900	323
2011-03-11	376	377	374	376	30,700	376
2011-03-10	387	387	376	376	7,900	376
2011-03-09	392	394	383	383	10,400	383
2011-03-08	395	396	391	392	5,500	392
2011-03-07	397	401	391	400	14,100	400
2011-03-04	400	403	395	396	6,600	396
2011-03-03	397	399	394	397	3,000	397
2011-03-02	401	403	387	397	21,700	397
2011-03-01	399	405	399	404	22,900	404
2011-02-28	385	395	380	395	7,800	395
2011-02-25	378	385	378	381	10,000	381
2011-02-24	391	391	377	380	8,800	380
2011-02-23	395	401	390	390	15,500	390
2011-02-22	403	404	395	395	15,200	395
2011-02-21	418	418	398	403	20,000	403
2011-02-18	414	417	411	411	19,900	411
2011-02-17	407	414	406	414	16,000	414
2011-02-16	420	420	400	413	14,600	413
2011-02-15	426	426	414	417	9,700	417
2011-02-14	415	425	414	424	9,100	424
2011-02-10	415	422	413	420	9,700	420
2011-02-09	420	422	407	412	20,900	412
2011-02-08	415	418	395	411	35,000	411
2011-02-07	391	410	391	410	17,200	410
2011-02-04	388	393	388	391	6,300	391
2011-02-03	388	390	386	390	3,900	390
2011-02-02	394	396	388	388	5,100	388
2011-02-01	386	387	385	386	4,300	386
2011-01-31	391	391	376	386	19,800	386
2011-01-28	397	398	390	393	15,900	393
2011-01-27	392	399	392	397	3,000	397
2011-01-26	395	395	391	391	7,400	391
2011-01-25	390	401	389	397	16,200	397
2011-01-24	382	390	382	389	11,100	389
2011-01-21	390	390	371	382	13,500	382
2011-01-20	386	387	380	385	10,400	385
2011-01-19	385	387	382	387	27,900	387
2011-01-18	382	391	382	384	12,400	384
2011-01-17	385	392	385	388	8,200	388
2011-01-14	390	393	380	393	9,700	393
2011-01-13	392	395	386	391	9,200	391
2011-01-12	390	394	387	388	13,200	388
2011-01-11	386	388	386	388	10,000	388
2011-01-07	389	389	384	385	7,000	385
2011-01-06	384	389	380	389	10,000	389
2011-01-05	375	383	374	382	10,100	382
2011-01-04	369	373	366	371	11,100	371

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