4231 タイガースポリマー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	403	403	400	402	8,200	402
2022-12-29	396	401	395	401	12,300	401
2022-12-28	395	397	393	394	13,800	394
2022-12-27	394	395	394	395	9,800	395
2022-12-26	399	400	394	394	14,000	394
2022-12-23	398	399	397	397	31,100	397
2022-12-22	395	400	395	398	20,500	398
2022-12-21	398	402	394	394	18,600	394
2022-12-20	405	407	398	398	13,500	398
2022-12-19	403	409	401	405	19,700	405
2022-12-16	407	409	402	402	25,400	402
2022-12-15	408	408	406	406	7,200	406
2022-12-14	406	408	406	408	2,700	408
2022-12-13	410	410	406	406	23,800	406
2022-12-12	404	404	401	403	5,400	403
2022-12-09	408	410	403	403	19,900	403
2022-12-08	406	408	405	408	13,600	408
2022-12-07	406	409	404	404	19,700	404
2022-12-06	402	409	402	405	36,400	405
2022-12-05	402	404	396	402	34,800	402
2022-12-02	403	403	395	398	47,900	398
2022-12-01	409	409	398	403	31,200	403
2022-11-30	403	408	403	404	15,200	404
2022-11-29	410	410	403	403	12,700	403
2022-11-28	409	411	408	408	13,100	408
2022-11-25	413	413	408	409	18,400	409
2022-11-24	415	415	411	413	23,300	413
2022-11-22	401	411	401	409	61,100	409
2022-11-21	398	400	398	400	15,000	400
2022-11-18	398	399	396	396	14,300	396
2022-11-17	395	398	395	398	8,500	398
2022-11-16	395	397	394	394	8,100	394
2022-11-15	395	396	394	395	10,800	395
2022-11-14	392	395	392	395	21,800	395
2022-11-11	393	393	386	393	15,100	393
2022-11-10	385	389	383	388	32,000	388
2022-11-09	400	408	397	399	31,200	399
2022-11-08	395	399	395	399	13,700	399
2022-11-07	389	395	389	393	10,200	393
2022-11-04	392	393	388	388	14,200	388
2022-11-02	389	394	389	393	12,700	393
2022-11-01	391	392	389	389	30,100	389
2022-10-31	395	395	386	390	43,200	390
2022-10-28	395	400	391	391	144,600	391
2022-10-27	400	400	395	395	24,600	395
2022-10-26	396	409	396	399	37,300	399
2022-10-25	395	396	392	394	48,500	394
2022-10-24	399	399	395	395	22,300	395
2022-10-21	396	397	395	395	22,800	395
2022-10-20	402	402	396	396	35,200	396
2022-10-19	402	402	399	400	18,300	400
2022-10-18	399	407	399	402	50,700	402
2022-10-17	400	401	399	399	8,100	399
2022-10-14	401	403	399	402	24,100	402
2022-10-13	402	402	399	401	18,500	401
2022-10-12	402	403	399	403	11,400	403
2022-10-11	400	404	399	401	23,400	401
2022-10-07	402	406	401	403	17,600	403
2022-10-06	403	405	400	405	26,000	405
2022-10-05	404	404	397	400	19,700	400
2022-10-04	405	406	395	403	23,600	403
2022-10-03	405	405	400	401	20,600	401
2022-09-30	410	410	402	403	11,600	403
2022-09-29	407	413	406	409	15,800	409
2022-09-28	408	415	405	415	17,600	415
2022-09-27	414	416	408	408	10,900	408
2022-09-26	417	421	410	410	35,600	410
2022-09-22	421	422	417	417	36,300	417
2022-09-21	422	423	421	421	12,400	421
2022-09-20	426	426	422	422	16,600	422
2022-09-16	425	426	422	423	17,300	423
2022-09-15	423	425	423	425	10,700	425
2022-09-14	424	424	422	422	29,300	422
2022-09-13	426	426	424	426	16,500	426
2022-09-12	427	428	424	427	31,100	427
2022-09-09	425	428	425	425	15,400	425
2022-09-08	425	429	423	428	15,100	428
2022-09-07	425	425	423	423	15,300	423
2022-09-06	426	429	425	425	6,800	425
2022-09-05	424	430	424	430	11,900	430
2022-09-02	428	428	424	425	13,300	425
2022-09-01	426	428	424	424	12,800	424
2022-08-31	428	429	427	427	6,900	427
2022-08-30	426	429	425	429	8,200	429
2022-08-29	426	426	423	424	17,100	424
2022-08-26	429	433	429	430	6,300	430
2022-08-25	428	431	426	428	39,200	428
2022-08-24	431	432	425	428	36,400	428
2022-08-23	432	433	431	431	13,500	431
2022-08-22	432	434	432	434	17,700	434
2022-08-19	434	434	431	432	16,000	432
2022-08-18	431	432	428	430	21,700	430
2022-08-17	435	436	430	431	14,100	431
2022-08-16	431	435	431	435	4,300	435
2022-08-15	432	434	428	434	18,400	434
2022-08-12	433	436	430	436	25,800	436
2022-08-10	429	434	427	432	20,300	432
2022-08-09	429	432	426	427	48,400	427
2022-08-08	431	432	428	432	8,800	432
2022-08-05	425	431	425	431	5,900	431
2022-08-04	427	429	425	426	9,200	426
2022-08-03	431	432	425	425	20,300	425
2022-08-02	434	443	430	430	29,700	430
2022-08-01	428	432	428	432	9,000	432
2022-07-29	431	432	427	427	14,800	427
2022-07-28	433	433	428	431	9,400	431
2022-07-27	431	433	430	430	4,100	430
2022-07-26	431	432	430	431	4,300	431
2022-07-25	432	432	427	431	33,700	431
2022-07-22	433	436	432	432	15,500	432
2022-07-21	429	433	429	433	6,400	433
2022-07-20	428	439	428	429	19,900	429
2022-07-19	428	429	426	426	20,200	426
2022-07-15	426	429	426	427	9,700	427
2022-07-14	428	429	426	426	6,800	426
2022-07-13	428	429	427	427	4,700	427
2022-07-12	429	429	428	428	8,300	428
2022-07-11	429	431	425	428	26,100	428
2022-07-08	426	433	426	426	18,000	426
2022-07-07	428	429	426	426	6,200	426
2022-07-06	426	428	425	425	7,100	425
2022-07-05	429	434	426	426	11,200	426
2022-07-04	434	434	429	429	12,900	429
2022-07-01	431	436	428	428	8,500	428
2022-06-30	449	451	434	434	13,200	434
2022-06-29	450	459	449	449	13,400	449
2022-06-28	463	464	444	450	45,700	450
2022-06-27	457	462	451	462	34,100	462
2022-06-24	451	453	449	451	17,800	451
2022-06-23	448	450	443	447	18,900	447
2022-06-22	440	448	440	448	16,900	448
2022-06-21	427	440	426	440	9,600	440
2022-06-20	430	430	423	423	12,200	423
2022-06-17	430	430	424	428	18,900	428
2022-06-16	435	438	430	432	11,800	432
2022-06-15	437	438	430	430	16,700	430
2022-06-14	440	441	437	437	5,400	437
2022-06-13	435	440	435	438	8,500	438
2022-06-10	442	442	437	437	12,000	437
2022-06-09	438	442	438	442	12,100	442
2022-06-08	437	440	437	439	7,500	439
2022-06-07	434	437	434	435	5,600	435
2022-06-06	433	434	433	433	18,700	433
2022-06-03	435	435	431	433	6,100	433
2022-06-02	430	434	430	433	3,400	433
2022-06-01	432	432	429	430	8,100	430
2022-05-31	426	430	426	429	10,400	429
2022-05-30	425	430	424	424	16,600	424
2022-05-27	427	427	423	425	6,900	425
2022-05-26	427	428	425	425	7,300	425
2022-05-25	423	427	423	425	5,000	425
2022-05-24	426	427	423	423	8,500	423
2022-05-23	425	426	424	426	4,200	426
2022-05-20	422	426	422	424	22,900	424
2022-05-19	426	426	422	422	12,500	422
2022-05-18	429	430	427	427	4,500	427
2022-05-17	428	431	428	429	6,800	429
2022-05-16	433	433	425	429	6,300	429
2022-05-13	434	434	427	429	9,000	429
2022-05-12	439	439	426	426	13,900	426
2022-05-11	434	434	429	433	10,200	433
2022-05-10	432	432	426	432	12,500	432
2022-05-09	433	435	430	432	8,000	432
2022-05-06	435	437	432	432	17,400	432
2022-05-02	431	439	430	436	15,500	436
2022-04-28	422	428	422	428	8,900	428
2022-04-27	430	431	421	421	32,900	421
2022-04-26	430	432	430	430	10,600	430
2022-04-25	421	430	421	430	17,200	430
2022-04-22	425	425	418	421	11,100	421
2022-04-21	414	425	413	425	54,500	425
2022-04-20	430	431	421	422	21,100	422
2022-04-19	423	429	423	429	9,600	429
2022-04-18	430	430	419	426	12,100	426
2022-04-15	436	436	430	432	4,300	432
2022-04-14	429	438	425	438	8,100	438
2022-04-13	421	433	416	433	13,300	433
2022-04-12	421	438	418	418	31,000	418
2022-04-11	425	428	421	421	12,400	421
2022-04-08	431	431	426	428	12,300	428
2022-04-07	440	440	428	430	16,600	430
2022-04-06	448	449	440	440	24,500	440
2022-04-05	457	457	449	451	8,500	451
2022-04-04	459	465	453	453	11,800	453
2022-04-01	457	461	455	459	12,700	459
2022-03-31	457	465	457	457	11,400	457
2022-03-30	473	473	458	464	10,200	464
2022-03-29	465	470	465	470	13,900	470
2022-03-28	463	465	461	465	4,900	465
2022-03-25	463	463	457	463	10,500	463
2022-03-24	458	464	456	464	20,600	464
2022-03-23	451	462	451	458	21,500	458
2022-03-22	464	464	448	449	30,800	449
2022-03-18	459	465	459	464	19,200	464
2022-03-17	461	461	451	459	12,000	459
2022-03-16	450	456	450	456	8,000	456
2022-03-15	465	465	451	452	15,300	452
2022-03-14	452	461	452	461	15,600	461
2022-03-11	450	455	447	447	16,800	447
2022-03-10	427	455	427	455	21,400	455
2022-03-09	435	445	423	423	31,300	423
2022-03-08	449	458	435	435	26,700	435
2022-03-07	451	456	449	450	19,800	450
2022-03-04	465	466	459	459	13,300	459
2022-03-03	459	466	459	466	12,300	466
2022-03-02	462	463	457	459	7,700	459
2022-03-01	459	465	459	464	20,000	464
2022-02-28	452	460	451	455	18,300	455
2022-02-25	441	458	441	449	25,500	449
2022-02-24	445	449	441	448	43,200	448
2022-02-22	450	451	445	445	24,900	445
2022-02-21	451	455	447	450	14,500	450
2022-02-18	458	458	450	451	26,300	451
2022-02-17	459	460	453	458	13,700	458
2022-02-16	454	458	450	457	14,100	457
2022-02-15	451	452	447	448	16,700	448
2022-02-14	445	451	442	448	39,500	448
2022-02-10	456	456	443	453	43,200	453
2022-02-09	444	452	443	452	25,500	452
2022-02-08	442	446	441	444	9,900	444
2022-02-07	435	440	435	437	5,300	437
2022-02-04	443	446	435	437	23,300	437
2022-02-03	442	443	440	443	10,600	443
2022-02-02	431	441	431	441	12,200	441
2022-02-01	435	437	431	431	15,100	431
2022-01-31	432	434	431	434	4,500	434
2022-01-28	434	436	432	434	6,700	434
2022-01-27	438	440	427	427	49,700	427
2022-01-26	437	446	437	443	15,600	443
2022-01-25	442	443	436	437	22,000	437
2022-01-24	439	442	438	441	9,900	441
2022-01-21	437	440	435	439	16,600	439
2022-01-20	446	446	437	441	24,900	441
2022-01-19	438	448	437	443	41,600	443
2022-01-18	444	445	437	438	32,600	438
2022-01-17	451	451	443	444	10,000	444
2022-01-14	447	452	443	449	14,600	449
2022-01-13	463	463	448	449	31,200	449
2022-01-12	463	463	454	457	24,700	457
2022-01-11	461	469	450	463	26,500	463
2022-01-07	456	467	453	461	64,100	461
2022-01-06	465	465	446	451	114,700	451
2022-01-05	461	475	460	472	70,200	472
2022-01-04	462	464	450	454	28,000	454

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