4231 タイガースポリマー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3045045844345722,400457
2013-12-2744544944044210,500442
2013-12-2643344843244026,400440
2013-12-2542743142742818,000428
2013-12-2443344842742727,800427
2013-12-2044044243143519,100435
2013-12-1944244243244021,400440
2013-12-1844044343144211,400442
2013-12-1744044343544212,000442
2013-12-164444444424426,300442
2013-12-1344444644444434,700444
2013-12-124424464424444,700444
2013-12-114514514424458,400445
2013-12-1045045144745111,500451
2013-12-094504514484506,800450
2013-12-0645045244244611,600446
2013-12-0545145144745024,800450
2013-12-044524534474517,500451
2013-12-0345545845245419,000454
2013-12-024534564504528,200452
2013-11-2944745644645514,000455
2013-11-284574574504517,200451
2013-11-274574594504537,500453
2013-11-2645745844845614,500456
2013-11-254554574554579,700457
2013-11-2246346344545527,300455
2013-11-2146846844346329,300463
2013-11-2045047744447144,600471
2013-11-1944645044144918,300449
2013-11-1844845243345033,700450
2013-11-1543045342845358,300453
2013-11-1442242942042514,400425
2013-11-1342642742142311,400423
2013-11-1241843041642618,500426
2013-11-1144244341141925,200419
2013-11-0843544343544010,600440
2013-11-0744144343744114,600441
2013-11-0643045043044120,400441
2013-11-0543043642543212,900432
2013-11-0143143942743038,400430
2013-10-314274304274277,000427
2013-10-3042842941642722,200427
2013-10-294314314254266,400426
2013-10-2842042642042611,500426
2013-10-254254274244257,600425
2013-10-244294344254298,300429
2013-10-2343844043043020,500430
2013-10-2243044442843833,600438
2013-10-214244304244288,800428
2013-10-184234274234237,500423
2013-10-1741842441642319,200423
2013-10-1642742741942211,100422
2013-10-1542942942042612,100426
2013-10-1142142942142720,300427
2013-10-1043043042142512,300425
2013-10-0941343341243020,100430
2013-10-0841642141442014,100420
2013-10-0742042541541619,900416
2013-10-0443243242242519,900425
2013-10-0344044343143134,000431
2013-10-0245346744044380,400443
2013-10-01426483426461280,900461
2013-09-304144164134146,600414
2013-09-274154184144146,800414
2013-09-2641541641341510,300415
2013-09-2541841841441510,400415
2013-09-2440742440741422,800414
2013-09-2041041240540924,700409
2013-09-1940741040541010,600410
2013-09-184074084054063,800406
2013-09-174044094044072,900407
2013-09-1340140640040519,600405
2013-09-124054074014044,400404
2013-09-114074074044056,300405
2013-09-104064063994038,300403
2013-09-0940541839540341,100403
2013-09-0639940339540020,900400
2013-09-053943963913965,100396
2013-09-043893963893966,100396
2013-09-033953973873975,300397
2013-09-0239539538638923,000389
2013-08-303873903813829,500382
2013-08-293843893843875,100387
2013-08-283913913833876,500387
2013-08-273963963943952,200395
2013-08-263983993913934,800393
2013-08-233923983923989,800398
2013-08-2238939838939113,900391
2013-08-213913943883895,800389
2013-08-203943963913917,600391
2013-08-1939539639439420,800394
2013-08-163923973913957,800395
2013-08-153993993903928,600392
2013-08-143954003953987,000398
2013-08-133953973903956,000395
2013-08-123913953903925,100392
2013-08-093953963913919,500391
2013-08-0840140239139127,300391
2013-08-0740941840440533,800405
2013-08-064094094054094,600409
2013-08-054104124054099,700409
2013-08-0240541340541311,100413
2013-08-014044074024076,400407
2013-07-314104104014047,500404
2013-07-304024104024096,500409
2013-07-294124144054067,500406
2013-07-2642142341041720,600417
2013-07-2542342642142425,800424
2013-07-2441942241842116,500421
2013-07-2341842041541816,900418
2013-07-224194204144189,400418
2013-07-1941942141241529,500415
2013-07-1841841941441725,000417
2013-07-1741541941241614,800416
2013-07-1641442041341424,200414
2013-07-1240941440941116,000411
2013-07-114084094054097,200409
2013-07-1040741140440718,700407
2013-07-094074074024066,800406
2013-07-0840141140040222,100402
2013-07-054004023984024,000402
2013-07-044044043963967,300396
2013-07-034004033974007,800400
2013-07-0240340339840011,400400
2013-07-0140141839240352,100403
2013-06-2839340539040133,200401
2013-06-2738239038138810,300388
2013-06-263843883803819,400381
2013-06-2538638937838018,300380
2013-06-2439439738638624,600386
2013-06-2139039037538519,000385
2013-06-2038939638039131,400391
2013-06-1938439438438812,800388
2013-06-183883883813842,600384
2013-06-1738838837038312,100383
2013-06-1439439538538947,000389
2013-06-1338039337838010,400380
2013-06-1237939237838812,800388
2013-06-113903923863879,400387
2013-06-1037438937138714,800387
2013-06-0735436835336620,200366
2013-06-0637338736537017,700370
2013-06-0538639038138117,300381
2013-06-0437938037437914,700379
2013-06-0338738838038317,400383
2013-05-3138939638538923,700389
2013-05-3039539638538514,600385
2013-05-2939240539239920,300399
2013-05-2839540439039918,000399
2013-05-2740640639140015,300400
2013-05-2440141140140322,000403
2013-05-2342643040240558,100405
2013-05-2242542842242528,300425
2013-05-2142742841642533,800425
2013-05-2041044541042464,500424
2013-05-1739640639640414,200404
2013-05-1639940539639922,100399
2013-05-1540641239939929,800399
2013-05-1441541540340633,100406
2013-05-13425440397411107,400411
2013-05-1042342842042327,100423
2013-05-0941842041441620,800416
2013-05-0841041441041316,100413
2013-05-0741441639841034,900410
2013-05-0241341540641012,900410
2013-05-0141441440741110,100411
2013-04-3041041240340916,700409
2013-04-2642042040540719,400407
2013-04-2541141841041829,700418
2013-04-2440841440741139,100411
2013-04-2339340839340436,300404
2013-04-2239239739139227,700392
2013-04-1938038837838615,900386
2013-04-1838238237938020,400380
2013-04-1738338437938213,400382
2013-04-1636938636637939,300379
2013-04-1538638737337938,500379
2013-04-1239039138738825,500388
2013-04-1139739839039326,400393
2013-04-1039539639039318,500393
2013-04-0939940038639518,400395
2013-04-0839039238639126,200391
2013-04-0539540037637846,400378
2013-04-0438238637038414,400384
2013-04-0337038337038210,100382
2013-04-0236938034336926,400369
2013-04-0139539638238218,800382
2013-03-294074073963988,100398
2013-03-2841241440040612,900406
2013-03-2739441239141133,900411
2013-03-2640841240641221,000412
2013-03-2540641140240742,200407
2013-03-2241741940540628,900406
2013-03-2141342540741751,100417
2013-03-1942042440340939,800409
2013-03-1840841840141851,400418
2013-03-1541141340040471,500404
2013-03-1442943240441071,300410
2013-03-1344144241542968,900429
2013-03-12418455418440238,300440
2013-03-11518518518518170,800518
2013-03-08372438372438140,600438
2013-03-073603623573589,300358
2013-03-0635035835035613,600356
2013-03-0534635434235120,500351
2013-03-0434635734034248,500342
2013-03-0134034533533913,200339
2013-02-283383383313388,500338
2013-02-273353383303349,500334
2013-02-2633233633133314,600333
2013-02-2533934433733930,500339
2013-02-2234134333333931,800339
2013-02-2133534533434131,200341
2013-02-2033233832933523,500335
2013-02-1932532932432918,000329
2013-02-1832432632132417,800324
2013-02-1531632631232436,600324
2013-02-1432532531831917,500319
2013-02-1332933632032127,200321
2013-02-1233934532833138,200331
2013-02-0833333632733636,900336
2013-02-0732933432732922,600329
2013-02-0632533531832678,800326
2013-02-0531932231532227,000322
2013-02-0431832131632023,200320
2013-02-0131531631331314,900313
2013-01-3131731731231313,900313
2013-01-3031631731031720,400317
2013-01-2931131731131614,400316
2013-01-2831331331031112,700311
2013-01-2530931530931223,100312
2013-01-2430430930430715,300307
2013-01-2332032030430936,900309
2013-01-2231832031331746,700317
2013-01-2131531731431728,500317
2013-01-1831531530831320,400313
2013-01-1730831830531427,800314
2013-01-1631831830831229,400312
2013-01-1531731931431520,100315
2013-01-1131231830831523,100315
2013-01-1030631030530930,600309
2013-01-093043103043069,600306
2013-01-0830831130430424,500304
2013-01-0731131130430625,300306
2013-01-0430330330030040,400300

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