タイガースポリマー(4231)の株価時系列情報
タイガースポリマー(4231)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/08 | 732 | 738 | 717 | 719 | 67,000 |
| 2024/11/07 | 724 | 743 | 724 | 743 | 35,900 |
| 2024/11/06 | 725 | 737 | 719 | 724 | 29,000 |
| 2024/11/05 | 726 | 735 | 723 | 723 | 13,500 |
| 2024/11/01 | 722 | 732 | 720 | 726 | 29,600 |
| 2024/10/31 | 715 | 736 | 715 | 729 | 28,900 |
| 2024/10/30 | 718 | 728 | 712 | 712 | 148,200 |
| 2024/10/29 | 713 | 718 | 710 | 715 | 37,400 |
| 2024/10/28 | 707 | 716 | 703 | 713 | 36,600 |
| 2024/10/25 | 719 | 719 | 703 | 708 | 37,300 |
| 2024/10/24 | 715 | 722 | 708 | 719 | 19,900 |
| 2024/10/23 | 713 | 737 | 713 | 720 | 54,900 |
| 2024/10/22 | 724 | 724 | 705 | 713 | 58,000 |
| 2024/10/21 | 722 | 726 | 718 | 724 | 29,400 |
| 2024/10/18 | 717 | 720 | 714 | 717 | 23,900 |
| 2024/10/17 | 718 | 725 | 715 | 715 | 32,300 |
| 2024/10/16 | 721 | 722 | 714 | 715 | 49,200 |
| 2024/10/15 | 730 | 732 | 723 | 724 | 34,000 |
| 2024/10/11 | 720 | 735 | 720 | 727 | 37,400 |
| 2024/10/10 | 739 | 739 | 720 | 720 | 53,000 |
| 2024/10/09 | 743 | 743 | 730 | 732 | 55,100 |
| 2024/10/08 | 748 | 748 | 740 | 743 | 30,900 |
| 2024/10/07 | 764 | 766 | 748 | 752 | 26,500 |
| 2024/10/04 | 745 | 755 | 745 | 752 | 12,600 |
| 2024/10/03 | 748 | 751 | 743 | 745 | 18,700 |
| 2024/10/02 | 739 | 744 | 737 | 741 | 20,900 |
| 2024/10/01 | 740 | 749 | 740 | 744 | 22,100 |
| 2024/09/30 | 742 | 752 | 731 | 736 | 96,500 |
| 2024/09/27 | 758 | 768 | 758 | 762 | 32,800 |
| 2024/09/26 | 771 | 775 | 763 | 775 | 38,700 |
| 2024/09/25 | 768 | 771 | 758 | 766 | 39,300 |
| 2024/09/24 | 775 | 776 | 764 | 769 | 65,100 |
| 2024/09/20 | 780 | 780 | 769 | 772 | 44,400 |
| 2024/09/19 | 784 | 785 | 771 | 775 | 37,800 |
| 2024/09/18 | 766 | 779 | 766 | 778 | 33,000 |
| 2024/09/17 | 767 | 770 | 750 | 764 | 34,700 |
| 2024/09/13 | 776 | 776 | 762 | 766 | 30,200 |
| 2024/09/12 | 768 | 775 | 764 | 775 | 27,700 |
| 2024/09/11 | 770 | 772 | 741 | 750 | 40,400 |
| 2024/09/10 | 788 | 788 | 767 | 769 | 30,900 |
| 2024/09/09 | 763 | 796 | 763 | 788 | 49,900 |
| 2024/09/06 | 803 | 804 | 784 | 794 | 55,700 |
| 2024/09/05 | 798 | 813 | 788 | 801 | 52,400 |
| 2024/09/04 | 797 | 809 | 795 | 800 | 91,400 |
| 2024/09/03 | 820 | 824 | 816 | 819 | 21,300 |
| 2024/09/02 | 823 | 823 | 805 | 817 | 59,000 |
| 2024/08/30 | 806 | 821 | 806 | 817 | 46,900 |
| 2024/08/29 | 803 | 812 | 803 | 804 | 26,700 |
| 2024/08/28 | 803 | 808 | 792 | 802 | 50,400 |
| 2024/08/27 | 785 | 799 | 785 | 794 | 58,300 |
| 2024/08/26 | 789 | 793 | 782 | 785 | 39,000 |
| 2024/08/23 | 790 | 805 | 782 | 790 | 36,200 |
| 2024/08/22 | 779 | 788 | 773 | 778 | 63,900 |
| 2024/08/21 | 770 | 781 | 767 | 779 | 45,900 |
| 2024/08/20 | 784 | 794 | 776 | 778 | 46,700 |
| 2024/08/19 | 780 | 790 | 774 | 774 | 86,000 |
| 2024/08/16 | 758 | 786 | 753 | 778 | 174,200 |
| 2024/08/15 | 728 | 748 | 723 | 744 | 96,700 |
| 2024/08/14 | 725 | 734 | 716 | 728 | 56,200 |
| 2024/08/13 | 711 | 721 | 700 | 719 | 116,600 |
| 2024/08/09 | 714 | 733 | 690 | 711 | 100,500 |
| 2024/08/08 | 728 | 728 | 694 | 698 | 83,300 |
| 2024/08/07 | 678 | 722 | 670 | 691 | 145,200 |
| 2024/08/06 | 679 | 700 | 672 | 681 | 130,100 |
| 2024/08/05 | 700 | 705 | 617 | 619 | 340,100 |
| 2024/08/02 | 767 | 772 | 745 | 745 | 194,800 |
| 2024/08/01 | 825 | 825 | 805 | 812 | 76,500 |
| 2024/07/31 | 816 | 834 | 812 | 834 | 44,700 |
| 2024/07/30 | 834 | 834 | 815 | 815 | 109,900 |
| 2024/07/29 | 840 | 846 | 832 | 834 | 23,200 |
| 2024/07/26 | 834 | 836 | 825 | 825 | 52,700 |
| 2024/07/25 | 828 | 835 | 820 | 829 | 120,100 |
| 2024/07/24 | 865 | 869 | 845 | 845 | 83,600 |
| 2024/07/23 | 862 | 877 | 862 | 873 | 31,400 |
| 2024/07/22 | 880 | 881 | 860 | 860 | 49,100 |
| 2024/07/19 | 887 | 887 | 872 | 880 | 43,800 |
| 2024/07/18 | 889 | 893 | 884 | 886 | 37,600 |
| 2024/07/17 | 896 | 899 | 890 | 891 | 52,700 |
| 2024/07/16 | 898 | 902 | 891 | 893 | 43,800 |
| 2024/07/12 | 900 | 908 | 889 | 893 | 84,100 |
| 2024/07/11 | 877 | 900 | 876 | 900 | 83,000 |
| 2024/07/10 | 870 | 870 | 855 | 862 | 49,000 |
| 2024/07/09 | 884 | 884 | 855 | 867 | 90,900 |
| 2024/07/08 | 904 | 904 | 880 | 884 | 72,000 |
| 2024/07/05 | 917 | 919 | 892 | 898 | 168,600 |
| 2024/07/04 | 891 | 915 | 891 | 910 | 102,700 |
| 2024/07/03 | 890 | 893 | 877 | 889 | 76,200 |
| 2024/07/02 | 848 | 875 | 848 | 875 | 57,900 |
| 2024/07/01 | 849 | 855 | 843 | 845 | 43,300 |
| 2024/06/28 | 846 | 849 | 834 | 839 | 89,000 |
| 2024/06/27 | 848 | 852 | 841 | 846 | 46,200 |
| 2024/06/26 | 852 | 854 | 844 | 847 | 28,500 |
| 2024/06/25 | 850 | 855 | 845 | 847 | 48,000 |
| 2024/06/24 | 850 | 852 | 841 | 841 | 35,800 |
| 2024/06/21 | 850 | 857 | 849 | 853 | 34,400 |
| 2024/06/20 | 838 | 849 | 835 | 849 | 49,700 |
| 2024/06/19 | 840 | 844 | 830 | 839 | 46,500 |
| 2024/06/18 | 833 | 839 | 827 | 829 | 23,800 |
| 2024/06/17 | 830 | 833 | 821 | 831 | 47,400 |
| 2024/06/14 | 823 | 844 | 823 | 844 | 34,000 |
| 2024/06/13 | 843 | 843 | 822 | 822 | 35,500 |
| 2024/06/12 | 846 | 847 | 838 | 845 | 28,500 |
| 2024/06/11 | 850 | 856 | 841 | 846 | 53,000 |
| 2024/06/10 | 830 | 852 | 829 | 845 | 78,600 |
| 2024/06/07 | 819 | 823 | 813 | 823 | 32,600 |
| 2024/06/06 | 833 | 833 | 817 | 818 | 56,100 |
| 2024/06/05 | 835 | 845 | 829 | 829 | 47,300 |
| 2024/06/04 | 831 | 839 | 827 | 831 | 51,500 |
| 2024/06/03 | 830 | 836 | 825 | 834 | 61,900 |
| 2024/05/31 | 816 | 825 | 807 | 823 | 76,300 |
| 2024/05/30 | 815 | 821 | 805 | 815 | 65,300 |
| 2024/05/29 | 828 | 837 | 820 | 824 | 45,000 |
| 2024/05/28 | 830 | 838 | 826 | 828 | 32,100 |
| 2024/05/27 | 833 | 834 | 821 | 828 | 36,900 |
| 2024/05/24 | 813 | 830 | 806 | 826 | 55,800 |
| 2024/05/23 | 819 | 830 | 813 | 819 | 58,900 |
| 2024/05/22 | 836 | 836 | 811 | 817 | 97,000 |
| 2024/05/21 | 852 | 863 | 834 | 836 | 103,200 |
| 2024/05/20 | 854 | 873 | 849 | 853 | 204,700 |
| 2024/05/17 | 861 | 862 | 841 | 844 | 99,900 |
| 2024/05/16 | 860 | 870 | 834 | 860 | 327,600 |
| 2024/05/15 | 1,016 | 1,028 | 999 | 1,008 | 130,000 |
| 2024/05/14 | 1,025 | 1,030 | 1,008 | 1,021 | 76,400 |
| 2024/05/13 | 1,048 | 1,048 | 1,016 | 1,018 | 81,400 |
| 2024/05/10 | 1,076 | 1,076 | 1,052 | 1,052 | 42,300 |
| 2024/05/09 | 1,066 | 1,076 | 1,054 | 1,062 | 63,200 |
| 2024/05/08 | 1,087 | 1,087 | 1,060 | 1,071 | 44,400 |
| 2024/05/07 | 1,098 | 1,098 | 1,070 | 1,077 | 64,500 |
| 2024/05/02 | 1,100 | 1,109 | 1,090 | 1,098 | 57,900 |
| 2024/05/01 | 1,107 | 1,118 | 1,101 | 1,110 | 42,700 |
| 2024/04/30 | 1,065 | 1,107 | 1,065 | 1,106 | 105,500 |
| 2024/04/26 | 1,070 | 1,073 | 1,044 | 1,058 | 191,900 |
| 2024/04/25 | 1,092 | 1,100 | 1,080 | 1,080 | 59,200 |
| 2024/04/24 | 1,072 | 1,110 | 1,071 | 1,103 | 106,200 |
| 2024/04/23 | 1,068 | 1,073 | 1,050 | 1,063 | 41,400 |
| 2024/04/22 | 1,063 | 1,072 | 1,049 | 1,063 | 40,700 |
| 2024/04/19 | 1,074 | 1,085 | 1,041 | 1,055 | 90,400 |
| 2024/04/18 | 1,050 | 1,096 | 1,050 | 1,086 | 79,000 |
| 2024/04/17 | 1,050 | 1,063 | 1,024 | 1,049 | 84,800 |
| 2024/04/16 | 1,091 | 1,091 | 1,041 | 1,046 | 133,300 |
| 2024/04/15 | 1,095 | 1,108 | 1,080 | 1,107 | 72,100 |
| 2024/04/12 | 1,103 | 1,123 | 1,103 | 1,122 | 64,100 |
| 2024/04/11 | 1,088 | 1,101 | 1,085 | 1,101 | 37,300 |
| 2024/04/10 | 1,088 | 1,104 | 1,084 | 1,093 | 41,700 |
| 2024/04/09 | 1,083 | 1,100 | 1,078 | 1,094 | 51,900 |
| 2024/04/08 | 1,082 | 1,095 | 1,074 | 1,079 | 82,000 |
| 2024/04/05 | 1,063 | 1,079 | 1,057 | 1,078 | 76,300 |
| 2024/04/04 | 1,092 | 1,092 | 1,075 | 1,086 | 46,300 |
| 2024/04/03 | 1,059 | 1,097 | 1,059 | 1,077 | 81,000 |
| 2024/04/02 | 1,081 | 1,087 | 1,055 | 1,062 | 99,900 |
| 2024/04/01 | 1,143 | 1,143 | 1,065 | 1,090 | 179,100 |
| 2024/03/29 | 1,131 | 1,153 | 1,130 | 1,143 | 62,400 |
| 2024/03/28 | 1,130 | 1,154 | 1,117 | 1,117 | 87,500 |
| 2024/03/27 | 1,164 | 1,174 | 1,153 | 1,159 | 115,000 |
| 2024/03/26 | 1,144 | 1,162 | 1,130 | 1,162 | 53,400 |
| 2024/03/25 | 1,141 | 1,166 | 1,138 | 1,144 | 78,300 |
| 2024/03/22 | 1,154 | 1,154 | 1,123 | 1,138 | 75,000 |
| 2024/03/21 | 1,131 | 1,161 | 1,127 | 1,154 | 111,700 |
| 2024/03/19 | 1,109 | 1,135 | 1,101 | 1,124 | 74,200 |
| 2024/03/18 | 1,129 | 1,132 | 1,115 | 1,118 | 75,600 |
| 2024/03/15 | 1,094 | 1,124 | 1,093 | 1,114 | 56,300 |
| 2024/03/14 | 1,103 | 1,106 | 1,087 | 1,096 | 50,800 |
| 2024/03/13 | 1,132 | 1,141 | 1,096 | 1,110 | 80,400 |
| 2024/03/12 | 1,087 | 1,123 | 1,078 | 1,117 | 78,000 |
| 2024/03/11 | 1,091 | 1,099 | 1,071 | 1,093 | 145,100 |
| 2024/03/08 | 1,103 | 1,128 | 1,103 | 1,119 | 81,200 |
| 2024/03/07 | 1,169 | 1,169 | 1,108 | 1,109 | 102,900 |
| 2024/03/06 | 1,129 | 1,153 | 1,121 | 1,152 | 86,800 |
| 2024/03/05 | 1,099 | 1,135 | 1,092 | 1,124 | 77,300 |
| 2024/03/04 | 1,119 | 1,121 | 1,101 | 1,101 | 105,100 |
| 2024/03/01 | 1,135 | 1,145 | 1,115 | 1,126 | 63,600 |
| 2024/02/29 | 1,121 | 1,144 | 1,120 | 1,134 | 61,400 |
| 2024/02/28 | 1,138 | 1,152 | 1,130 | 1,132 | 124,700 |
| 2024/02/27 | 1,151 | 1,158 | 1,128 | 1,135 | 178,300 |
| 2024/02/26 | 1,166 | 1,189 | 1,156 | 1,160 | 186,500 |
| 2024/02/22 | 1,167 | 1,175 | 1,151 | 1,165 | 160,800 |
| 2024/02/21 | 1,170 | 1,186 | 1,134 | 1,142 | 261,500 |
| 2024/02/20 | 1,135 | 1,195 | 1,134 | 1,162 | 548,000 |
| 2024/02/19 | 1,020 | 1,075 | 1,011 | 1,069 | 156,000 |
| 2024/02/16 | 1,036 | 1,036 | 1,011 | 1,023 | 201,600 |
| 2024/02/15 | 1,000 | 1,056 | 986 | 1,047 | 719,700 |
| 2024/02/14 | 958 | 958 | 938 | 950 | 257,400 |
| 2024/02/13 | 937 | 957 | 928 | 957 | 147,700 |
| 2024/02/09 | 943 | 949 | 930 | 930 | 104,100 |
| 2024/02/08 | 975 | 975 | 941 | 950 | 148,500 |
| 2024/02/07 | 964 | 990 | 962 | 982 | 119,300 |
| 2024/02/06 | 960 | 973 | 957 | 965 | 77,900 |
| 2024/02/05 | 969 | 974 | 951 | 967 | 109,400 |
| 2024/02/02 | 985 | 985 | 952 | 956 | 121,200 |
| 2024/02/01 | 961 | 979 | 948 | 979 | 165,900 |
| 2024/01/31 | 930 | 956 | 922 | 956 | 123,300 |
| 2024/01/30 | 931 | 940 | 916 | 929 | 186,800 |
| 2024/01/29 | 911 | 930 | 911 | 925 | 73,100 |
| 2024/01/26 | 921 | 923 | 900 | 905 | 103,900 |
| 2024/01/25 | 900 | 935 | 895 | 920 | 151,900 |
| 2024/01/24 | 883 | 912 | 883 | 894 | 105,200 |
| 2024/01/23 | 875 | 893 | 869 | 882 | 101,700 |
| 2024/01/22 | 868 | 877 | 868 | 871 | 65,800 |
| 2024/01/19 | 878 | 878 | 860 | 866 | 70,900 |
| 2024/01/18 | 862 | 877 | 858 | 869 | 168,800 |
| 2024/01/17 | 884 | 887 | 861 | 861 | 155,600 |
| 2024/01/16 | 888 | 888 | 872 | 882 | 57,100 |
| 2024/01/15 | 866 | 886 | 861 | 884 | 102,400 |
| 2024/01/12 | 874 | 874 | 840 | 859 | 126,100 |
| 2024/01/11 | 874 | 891 | 874 | 874 | 98,800 |
| 2024/01/10 | 886 | 891 | 868 | 868 | 89,000 |
| 2024/01/09 | 897 | 899 | 886 | 887 | 90,700 |
| 2024/01/05 | 888 | 904 | 887 | 896 | 71,500 |
| 2024/01/04 | 848 | 888 | 846 | 881 | 85,500 |