4231 タイガースポリマー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	441	474	441	458	53,100	458
2021-12-29	439	447	438	447	25,300	447
2021-12-28	438	442	432	433	43,300	433
2021-12-27	439	439	433	439	25,300	439
2021-12-24	440	449	432	432	26,700	432
2021-12-23	456	460	442	442	32,700	442
2021-12-22	457	462	452	456	26,700	456
2021-12-21	455	460	448	456	40,100	456
2021-12-20	459	459	448	448	16,700	448
2021-12-17	463	463	451	459	29,000	459
2021-12-16	466	466	459	463	23,000	463
2021-12-15	463	470	458	458	29,900	458
2021-12-14	478	484	466	469	85,200	469
2021-12-13	461	479	458	478	80,000	478
2021-12-10	452	455	450	455	31,300	455
2021-12-09	449	452	447	452	19,500	452
2021-12-08	450	453	444	449	73,000	449
2021-12-07	444	448	443	448	56,900	448
2021-12-06	437	443	437	441	23,700	441
2021-12-03	435	438	434	437	29,300	437
2021-12-02	429	438	429	432	28,700	432
2021-12-01	427	431	425	429	19,700	429
2021-11-30	434	437	427	427	29,000	427
2021-11-29	431	438	430	435	34,100	435
2021-11-26	440	440	431	431	23,400	431
2021-11-25	438	439	434	437	13,100	437
2021-11-24	436	438	434	434	20,400	434
2021-11-22	430	436	429	436	15,200	436
2021-11-19	426	431	426	428	26,400	428
2021-11-18	430	431	426	426	10,300	426
2021-11-17	430	432	426	430	16,000	430
2021-11-16	428	431	424	429	22,800	429
2021-11-15	428	428	424	425	11,600	425
2021-11-12	410	420	410	420	16,300	420
2021-11-11	420	423	415	415	20,300	415
2021-11-10	426	426	421	423	6,300	423
2021-11-09	433	433	426	426	27,600	426
2021-11-08	432	434	431	432	15,900	432
2021-11-05	434	435	430	431	17,900	431
2021-11-04	430	434	430	434	15,400	434
2021-11-02	432	433	428	428	6,900	428
2021-11-01	425	433	423	433	13,400	433
2021-10-29	421	425	419	422	12,400	422
2021-10-28	422	423	419	419	13,900	419
2021-10-27	431	431	425	426	9,400	426
2021-10-26	426	431	426	431	10,900	431
2021-10-25	424	428	424	426	5,700	426
2021-10-22	422	428	422	424	6,700	424
2021-10-21	426	427	422	422	8,600	422
2021-10-20	426	428	425	426	8,500	426
2021-10-19	430	430	423	424	6,400	424
2021-10-18	426	429	423	429	7,400	429
2021-10-15	421	426	421	426	5,900	426
2021-10-14	421	422	420	420	5,900	420
2021-10-13	421	424	418	424	24,900	424
2021-10-12	425	425	421	421	5,200	421
2021-10-11	422	425	422	424	4,700	424
2021-10-08	421	429	421	422	28,100	422
2021-10-07	424	424	418	423	16,800	423
2021-10-06	426	431	424	424	23,400	424
2021-10-05	426	429	424	424	24,000	424
2021-10-04	427	429	425	428	18,000	428
2021-10-01	428	428	425	425	10,100	425
2021-09-30	430	432	428	428	10,100	428
2021-09-29	428	430	425	428	27,100	428
2021-09-28	433	435	428	435	29,000	435
2021-09-27	431	434	430	433	22,500	433
2021-09-24	434	438	428	432	61,200	432
2021-09-22	435	437	431	432	26,100	432
2021-09-21	440	442	434	435	42,600	435
2021-09-17	445	447	443	447	35,900	447
2021-09-16	451	451	442	445	22,900	445
2021-09-15	447	452	444	451	30,100	451
2021-09-14	449	452	447	452	23,200	452
2021-09-13	445	451	444	451	16,800	451
2021-09-10	440	446	439	446	24,700	446
2021-09-09	443	443	439	442	11,700	442
2021-09-08	439	443	437	443	20,900	443
2021-09-07	442	442	435	438	16,400	438
2021-09-06	440	442	436	440	20,000	440
2021-09-03	437	439	433	436	16,800	436
2021-09-02	441	442	432	433	26,500	433
2021-09-01	439	444	439	440	13,200	440
2021-08-31	441	443	439	439	9,300	439
2021-08-30	442	445	439	445	21,900	445
2021-08-27	437	439	437	439	2,300	439
2021-08-26	436	439	435	439	6,600	439
2021-08-25	439	439	434	438	16,500	438
2021-08-24	436	440	436	439	19,100	439
2021-08-23	431	438	431	436	16,800	436
2021-08-20	438	438	424	429	33,000	429
2021-08-19	439	439	437	438	6,600	438
2021-08-18	437	441	436	440	6,400	440
2021-08-17	443	443	436	436	20,300	436
2021-08-16	447	449	438	438	54,600	438
2021-08-13	449	450	447	448	10,900	448
2021-08-12	444	449	444	449	16,300	449
2021-08-11	445	451	438	447	107,400	447
2021-08-10	459	477	456	477	57,000	477
2021-08-06	451	453	450	452	3,400	452
2021-08-05	450	453	447	447	5,100	447
2021-08-04	459	459	450	450	4,000	450
2021-08-03	458	458	456	456	2,200	456
2021-08-02	451	459	451	458	18,400	458
2021-07-30	453	455	446	446	6,900	446
2021-07-29	454	457	452	452	5,500	452
2021-07-28	458	458	449	452	20,200	452
2021-07-27	456	458	456	458	7,400	458
2021-07-26	454	458	453	456	19,100	456
2021-07-21	446	453	446	452	10,700	452
2021-07-20	450	452	441	444	29,500	444
2021-07-19	456	456	447	453	15,300	453
2021-07-16	460	460	454	456	12,200	456
2021-07-15	473	473	456	460	95,300	460
2021-07-14	471	480	454	473	75,600	473
2021-07-13	478	484	458	471	49,400	471
2021-07-12	470	479	463	479	27,300	479
2021-07-09	457	464	451	464	37,300	464
2021-07-08	458	460	457	457	12,300	457
2021-07-07	457	460	457	457	7,900	457
2021-07-06	462	462	459	459	5,200	459
2021-07-05	461	467	461	463	7,900	463
2021-07-02	458	463	458	461	11,900	461
2021-07-01	461	468	457	457	28,900	457
2021-06-30	461	465	457	457	29,000	457
2021-06-29	465	469	456	459	31,800	459
2021-06-28	450	465	450	465	40,800	465
2021-06-25	447	449	443	446	54,600	446
2021-06-24	445	446	438	444	17,000	444
2021-06-23	443	457	442	442	54,400	442
2021-06-22	437	442	435	442	15,600	442
2021-06-21	441	441	433	433	22,200	433
2021-06-18	443	444	440	441	13,800	441
2021-06-17	447	447	441	441	57,300	441
2021-06-16	445	446	441	446	28,200	446
2021-06-15	448	448	443	444	27,800	444
2021-06-14	448	448	446	447	8,800	447
2021-06-11	459	459	446	446	74,900	446
2021-06-10	452	453	450	451	11,800	451
2021-06-09	451	452	448	450	22,500	450
2021-06-08	470	470	451	451	37,000	451
2021-06-07	460	462	456	456	16,900	456
2021-06-04	453	459	447	459	29,700	459
2021-06-03	449	453	445	453	20,700	453
2021-06-02	448	451	444	449	17,300	449
2021-06-01	451	451	444	449	11,500	449
2021-05-31	455	457	448	448	17,400	448
2021-05-28	450	456	446	456	8,900	456
2021-05-27	451	451	445	445	9,900	445
2021-05-26	451	454	451	451	5,900	451
2021-05-25	452	456	451	451	14,800	451
2021-05-24	451	454	449	452	12,700	452
2021-05-21	456	458	451	451	11,800	451
2021-05-20	451	459	451	455	10,900	455
2021-05-19	455	461	451	451	13,100	451
2021-05-18	449	458	449	457	13,800	457
2021-05-17	457	459	448	449	10,100	449
2021-05-14	457	460	455	458	13,400	458
2021-05-13	473	473	441	450	76,600	450
2021-05-12	482	484	478	478	18,500	478
2021-05-11	488	488	480	481	17,600	481
2021-05-10	471	489	471	489	14,500	489
2021-05-07	463	477	463	469	22,400	469
2021-05-06	466	466	461	463	18,500	463
2021-04-30	457	458	450	450	12,900	450
2021-04-28	460	461	454	454	41,700	454
2021-04-27	461	465	460	460	9,100	460
2021-04-26	463	466	460	460	10,800	460
2021-04-23	462	467	462	463	18,600	463
2021-04-22	462	469	460	460	15,300	460
2021-04-21	465	467	460	462	36,000	462
2021-04-20	467	469	462	465	24,800	465
2021-04-19	465	469	463	467	12,500	467
2021-04-16	464	465	461	461	6,500	461
2021-04-15	465	465	462	462	4,500	462
2021-04-14	465	468	461	462	12,700	462
2021-04-13	465	470	465	469	16,000	469
2021-04-12	469	469	463	469	5,600	469
2021-04-09	472	472	463	465	16,200	465
2021-04-08	479	479	468	471	17,800	471
2021-04-07	476	484	476	481	27,400	481
2021-04-06	490	490	473	474	21,100	474
2021-04-05	484	491	484	488	18,500	488
2021-04-02	480	484	479	484	8,800	484
2021-04-01	478	483	478	478	7,900	478
2021-03-31	478	481	476	478	17,200	478
2021-03-30	485	487	478	481	21,000	481
2021-03-29	499	500	483	495	33,600	495
2021-03-26	490	494	486	492	18,600	492
2021-03-25	481	490	481	487	21,200	487
2021-03-24	500	500	476	482	38,900	482
2021-03-23	514	514	495	502	32,500	502
2021-03-22	518	518	502	514	29,600	514
2021-03-19	495	518	492	518	50,200	518
2021-03-18	487	495	485	495	20,100	495
2021-03-17	492	492	484	489	12,300	489
2021-03-16	491	493	483	490	22,700	490
2021-03-15	495	495	488	493	17,400	493
2021-03-12	493	493	483	487	28,900	487
2021-03-11	477	497	475	494	52,400	494
2021-03-10	474	477	467	477	21,900	477
2021-03-09	465	475	461	475	31,900	475
2021-03-08	461	466	457	461	31,000	461
2021-03-05	454	460	450	460	15,300	460
2021-03-04	458	458	451	454	15,300	454
2021-03-03	452	460	452	460	18,600	460
2021-03-02	460	460	448	455	28,700	455
2021-03-01	451	461	447	455	32,200	455
2021-02-26	462	462	448	448	36,900	448
2021-02-25	467	471	467	468	23,900	468
2021-02-24	467	479	461	464	57,500	464
2021-02-22	469	469	463	467	33,600	467
2021-02-19	460	465	453	465	31,900	465
2021-02-18	464	464	455	463	35,000	463
2021-02-17	455	468	450	464	37,300	464
2021-02-16	464	464	447	455	52,800	455
2021-02-15	470	470	447	464	65,600	464
2021-02-12	466	475	459	462	172,700	462
2021-02-10	434	452	430	442	71,400	442
2021-02-09	437	437	428	432	25,600	432
2021-02-08	438	438	431	435	33,500	435
2021-02-05	422	430	422	430	46,100	430
2021-02-04	414	420	414	420	21,300	420
2021-02-03	415	424	408	414	51,900	414
2021-02-02	411	414	410	414	15,100	414
2021-02-01	401	409	401	407	11,400	407
2021-01-29	409	413	402	402	30,300	402
2021-01-28	399	408	399	406	40,100	406
2021-01-27	401	402	400	402	54,800	402
2021-01-26	400	401	399	401	9,700	401
2021-01-25	404	405	398	400	29,400	400
2021-01-22	413	413	402	404	32,300	404
2021-01-21	403	413	402	413	81,500	413
2021-01-20	399	402	395	402	20,500	402
2021-01-19	400	402	394	399	32,500	399
2021-01-18	398	401	397	399	21,100	399
2021-01-15	405	406	398	401	70,700	401
2021-01-14	410	412	405	412	39,300	412
2021-01-13	407	412	405	410	63,500	410
2021-01-12	408	408	404	407	28,700	407
2021-01-08	405	408	403	407	22,600	407
2021-01-07	402	406	401	405	24,700	405
2021-01-06	393	400	393	398	25,000	398
2021-01-05	396	396	392	393	16,600	393
2021-01-04	396	397	388	394	33,600	394

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