4231 タイガースポリマー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	878	879	863	865	57,300	865
2023-12-28	865	880	856	875	105,100	875
2023-12-27	853	871	845	871	91,600	871
2023-12-26	833	856	829	852	92,700	852
2023-12-25	829	846	823	837	101,000	837
2023-12-22	816	832	816	826	135,600	826
2023-12-21	816	825	811	816	120,200	816
2023-12-20	829	835	822	822	73,600	822
2023-12-19	800	835	792	821	102,600	821
2023-12-18	800	806	781	800	147,500	800
2023-12-15	811	819	800	807	104,500	807
2023-12-14	831	838	804	804	162,300	804
2023-12-13	853	860	836	837	131,400	837
2023-12-12	875	875	851	857	101,300	857
2023-12-11	870	875	859	863	139,100	863
2023-12-08	884	884	846	849	214,200	849
2023-12-07	912	917	892	897	177,500	897
2023-12-06	902	920	902	913	131,300	913
2023-12-05	918	921	886	894	162,900	894
2023-12-04	925	928	896	913	242,100	913
2023-12-01	920	920	906	915	97,700	915
2023-11-30	909	919	893	916	181,100	916
2023-11-29	878	914	875	909	192,600	909
2023-11-28	904	917	875	880	211,400	880
2023-11-27	913	920	898	898	212,200	898
2023-11-24	907	922	886	892	270,800	892
2023-11-22	885	919	885	916	231,500	916
2023-11-21	865	883	850	877	188,400	877
2023-11-20	857	887	853	864	238,800	864
2023-11-17	787	857	787	857	346,600	857
2023-11-16	791	799	781	786	141,200	786
2023-11-15	805	819	792	805	250,200	805
2023-11-14	823	827	803	813	241,000	813
2023-11-13	837	850	791	793	749,200	793
2023-11-10	788	868	774	863	1,643,600	863
2023-11-09	758	758	758	758	27,100	758
2023-11-08	673	676	649	658	434,400	658
2023-11-07	665	672	658	661	75,700	661
2023-11-06	663	673	653	661	142,300	661
2023-11-02	656	657	634	646	125,000	646
2023-11-01	665	665	645	650	72,100	650
2023-10-31	640	653	635	650	82,700	650
2023-10-30	646	665	638	642	190,200	642
2023-10-27	623	648	623	648	69,300	648
2023-10-26	630	637	623	623	67,900	623
2023-10-25	637	644	631	633	121,300	633
2023-10-24	615	630	601	626	107,900	626
2023-10-23	620	622	609	610	84,300	610
2023-10-20	629	631	615	626	75,200	626
2023-10-19	633	635	622	633	78,700	633
2023-10-18	630	644	630	640	38,400	640
2023-10-17	636	644	627	637	65,900	637
2023-10-16	635	635	621	630	100,200	630
2023-10-13	654	658	639	644	117,200	644
2023-10-12	672	678	655	663	98,400	663
2023-10-11	658	677	657	671	105,000	671
2023-10-10	638	669	638	668	127,900	668
2023-10-06	626	642	616	635	81,800	635
2023-10-05	625	637	614	628	109,000	628
2023-10-04	636	638	615	615	193,500	615
2023-10-03	674	674	646	649	191,200	649
2023-10-02	688	706	680	682	110,400	682
2023-09-29	735	740	697	700	179,400	700
2023-09-28	727	751	720	738	114,100	738
2023-09-27	752	752	730	741	115,400	741
2023-09-26	777	777	747	765	109,900	765
2023-09-25	746	780	745	769	129,600	769
2023-09-22	735	753	727	746	127,300	746
2023-09-21	740	766	726	759	121,400	759
2023-09-20	766	770	742	743	161,800	743
2023-09-19	768	777	750	775	205,700	775
2023-09-15	808	820	750	776	486,200	776
2023-09-14	819	854	812	848	312,600	848
2023-09-13	901	909	798	817	488,400	817
2023-09-12	870	895	870	895	108,700	895
2023-09-11	878	897	862	871	147,600	871
2023-09-08	848	864	840	852	89,300	852
2023-09-07	811	857	811	848	170,800	848
2023-09-06	820	827	806	818	97,900	818
2023-09-05	822	833	817	819	57,900	819
2023-09-04	830	835	812	823	106,900	823
2023-09-01	822	825	810	816	89,500	816
2023-08-31	788	832	780	824	404,700	824
2023-08-30	788	788	773	773	60,200	773
2023-08-29	780	784	772	783	122,500	783
2023-08-28	764	779	761	775	72,000	775
2023-08-25	752	764	750	755	33,500	755
2023-08-24	773	775	759	763	32,200	763
2023-08-23	754	777	750	772	100,000	772
2023-08-22	768	772	748	754	94,200	754
2023-08-21	768	772	746	764	109,500	764
2023-08-18	780	780	766	772	122,100	772
2023-08-17	748	778	748	775	201,800	775
2023-08-16	766	766	730	744	124,200	744
2023-08-15	767	777	755	775	107,100	775
2023-08-14	736	775	736	771	173,200	771
2023-08-10	719	723	686	721	263,400	721
2023-08-09	719	729	701	706	126,700	706
2023-08-08	707	723	705	717	86,100	717
2023-08-07	698	708	691	708	94,400	708
2023-08-04	685	700	685	700	57,600	700
2023-08-03	683	704	680	695	79,900	695
2023-08-02	684	696	684	684	118,600	684
2023-08-01	680	689	675	684	70,300	684
2023-07-31	675	686	671	680	71,600	680
2023-07-28	681	681	660	665	172,200	665
2023-07-27	691	698	684	691	67,200	691
2023-07-26	690	692	683	692	47,700	692
2023-07-25	697	698	675	690	115,200	690
2023-07-24	678	698	678	693	80,900	693
2023-07-21	671	677	662	672	62,100	672
2023-07-20	648	673	648	669	110,500	669
2023-07-19	671	672	639	646	147,900	646
2023-07-18	664	677	659	664	125,100	664
2023-07-14	693	693	665	666	140,700	666
2023-07-13	683	703	676	692	157,600	692
2023-07-12	702	711	691	692	105,300	692
2023-07-11	705	712	690	699	122,800	699
2023-07-10	695	715	684	695	162,800	695
2023-07-07	693	707	679	694	108,000	694
2023-07-06	676	705	672	693	194,700	693
2023-07-05	684	708	672	676	232,900	676
2023-07-04	650	692	646	680	375,400	680
2023-07-03	622	665	622	658	427,200	658
2023-06-30	607	607	593	598	96,400	598
2023-06-29	582	611	582	599	173,700	599
2023-06-28	582	589	577	585	46,100	585
2023-06-27	575	582	570	577	22,300	577
2023-06-26	594	594	569	578	81,100	578
2023-06-23	599	605	583	594	177,000	594
2023-06-22	604	606	592	599	85,500	599
2023-06-21	589	607	584	605	98,900	605
2023-06-20	586	591	581	590	32,000	590
2023-06-19	586	600	581	586	97,800	586
2023-06-16	570	601	569	591	104,200	591
2023-06-15	564	571	563	566	25,000	566
2023-06-14	565	571	558	567	39,800	567
2023-06-13	575	576	556	565	44,200	565
2023-06-12	573	578	570	575	27,100	575
2023-06-09	556	574	556	569	74,600	569
2023-06-08	551	558	549	555	47,500	555
2023-06-07	555	560	546	551	44,200	551
2023-06-06	548	566	546	556	62,800	556
2023-06-05	540	556	540	552	38,400	552
2023-06-02	543	545	535	539	30,800	539
2023-06-01	530	543	530	540	24,700	540
2023-05-31	546	546	525	529	45,700	529
2023-05-30	538	552	537	547	50,300	547
2023-05-29	539	550	539	540	26,500	540
2023-05-26	548	552	539	539	30,400	539
2023-05-25	541	554	535	552	22,300	552
2023-05-24	551	560	549	551	29,000	551
2023-05-23	557	560	538	551	67,300	551
2023-05-22	530	561	530	560	105,900	560
2023-05-19	526	529	521	529	25,600	529
2023-05-18	518	531	518	526	65,500	526
2023-05-17	522	522	509	512	34,400	512
2023-05-16	521	521	513	513	36,300	513
2023-05-15	520	538	518	527	59,100	527
2023-05-12	510	531	510	520	85,700	520
2023-05-11	516	534	493	514	261,600	514
2023-05-10	493	496	487	490	47,400	490
2023-05-09	491	497	489	496	41,000	496
2023-05-08	480	497	477	495	57,400	495
2023-05-02	470	479	465	470	31,800	470
2023-05-01	468	474	461	471	65,500	471
2023-04-28	449	454	443	453	19,600	453
2023-04-27	451	456	447	449	92,700	449
2023-04-26	458	459	452	456	25,900	456
2023-04-25	458	466	458	461	30,200	461
2023-04-24	463	463	455	458	18,100	458
2023-04-21	451	472	450	458	134,400	458
2023-04-20	441	452	439	449	64,500	449
2023-04-19	442	443	436	442	30,300	442
2023-04-18	433	444	433	444	20,300	444
2023-04-17	436	439	429	436	31,300	436
2023-04-14	441	447	441	441	14,500	441
2023-04-13	438	445	435	440	23,800	440
2023-04-12	432	438	431	435	21,200	435
2023-04-11	433	434	427	430	24,400	430
2023-04-10	424	433	424	430	26,700	430
2023-04-07	426	427	420	422	19,600	422
2023-04-06	427	439	426	429	15,900	429
2023-04-05	442	442	428	430	17,400	430
2023-04-04	449	449	442	444	10,200	444
2023-04-03	441	452	441	449	12,000	449
2023-03-31	443	447	442	446	6,400	446
2023-03-30	436	444	436	444	12,100	444
2023-03-29	447	449	445	449	21,600	449
2023-03-28	445	445	439	444	9,000	444
2023-03-27	443	449	443	449	2,800	449
2023-03-24	453	453	442	443	19,000	443
2023-03-23	444	455	442	455	29,600	455
2023-03-22	446	446	439	444	23,800	444
2023-03-20	447	447	434	435	18,600	435
2023-03-17	432	450	432	447	24,200	447
2023-03-16	425	438	425	434	10,900	434
2023-03-15	430	434	430	433	6,100	433
2023-03-14	423	434	418	434	25,800	434
2023-03-13	430	431	423	429	26,200	429
2023-03-10	458	458	438	438	36,400	438
2023-03-09	451	459	451	457	21,600	457
2023-03-08	450	450	442	447	20,900	447
2023-03-07	443	450	443	450	13,900	450
2023-03-06	443	448	440	446	18,400	446
2023-03-03	438	444	438	444	15,800	444
2023-03-02	439	444	439	441	21,800	441
2023-03-01	439	440	436	438	12,100	438
2023-02-28	442	442	438	440	22,800	440
2023-02-27	438	443	435	442	32,800	442
2023-02-24	423	440	422	439	38,400	439
2023-02-22	420	423	420	421	41,300	421
2023-02-21	422	423	420	420	7,500	420
2023-02-20	417	421	417	421	20,200	421
2023-02-17	417	418	415	416	21,200	416
2023-02-16	419	420	418	420	10,500	420
2023-02-15	417	419	416	417	8,900	417
2023-02-14	418	421	417	419	8,900	419
2023-02-13	417	419	417	417	7,300	417
2023-02-10	413	419	413	417	20,500	417
2023-02-09	412	417	412	415	26,600	415
2023-02-08	415	416	412	415	23,400	415
2023-02-07	412	413	408	413	59,100	413
2023-02-06	415	417	413	415	7,000	415
2023-02-03	413	414	412	412	7,500	412
2023-02-02	414	416	413	413	13,500	413
2023-02-01	409	414	408	414	9,800	414
2023-01-31	408	409	404	409	28,300	409
2023-01-30	408	410	404	404	84,200	404
2023-01-27	407	409	406	406	12,300	406
2023-01-26	405	408	405	408	8,600	408
2023-01-25	409	409	405	405	22,600	405
2023-01-24	406	409	405	408	30,000	408
2023-01-23	400	410	400	405	24,900	405
2023-01-20	397	398	395	396	23,600	396
2023-01-19	399	399	397	397	21,700	397
2023-01-18	399	403	398	398	15,100	398
2023-01-17	400	407	398	398	16,300	398
2023-01-16	398	399	397	398	11,600	398
2023-01-13	396	403	396	397	19,600	397
2023-01-12	399	399	396	396	11,400	396
2023-01-11	405	406	397	400	34,000	400
2023-01-10	406	407	405	405	9,300	405
2023-01-06	408	408	405	405	11,500	405
2023-01-05	402	410	402	409	19,800	409
2023-01-04	402	403	402	402	6,500	402

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