日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 318 318 318 318 8,000
2002/12/27 339 339 324 324 10,000
2002/12/26 301 310 301 310 3,000
2002/12/25 309 309 300 300 15,000
2002/12/24 300 310 300 309 5,000
2002/12/20 291 300 291 300 9,000
2002/12/19 290 291 290 291 3,000
2002/12/18 331 331 296 296 5,000
2002/12/17 316 316 315 316 5,000
2002/12/16 334 334 294 314 19,000
2002/12/13 329 337 329 337 18,000
2002/12/12 329 329 329 329 8,000
2002/12/11 325 329 325 329 10,000
2002/12/10 324 324 315 315 9,000
2002/12/09 325 325 325 325 8,000
2002/12/06 326 326 325 325 4,000
2002/12/05 328 328 328 328 1,000
2002/12/04 326 326 325 325 4,000
2002/12/03 321 332 321 332 13,000
2002/12/02 336 336 319 319 3,000
2002/11/29 326 338 323 338 4,000
2002/11/28 327 328 327 328 8,000
2002/11/27 321 327 321 327 5,000
2002/11/26 315 321 315 320 15,000
2002/11/25 313 315 313 315 3,000
2002/11/22 305 312 305 312 6,000
2002/11/21 295 300 290 300 10,000
2002/11/20 290 290 290 290 2,000
2002/11/19 290 290 290 290 5,000
2002/11/18 302 302 295 295 8,000
2002/11/15 300 300 300 300 11,000
2002/11/14 316 319 300 310 7,000
2002/11/13 329 329 320 320 2,000
2002/11/11 330 330 330 330 2,000
2002/11/08 330 335 330 335 10,000
2002/11/07 335 335 335 335 1,000
2002/11/06 335 335 335 335 5,000
2002/11/05 330 340 330 335 10,000
2002/11/01 340 340 330 330 3,000
2002/10/31 340 342 340 340 12,000
2002/10/30 335 335 330 330 4,000
2002/10/25 340 340 337 338 9,000
2002/10/24 338 340 338 340 2,000
2002/10/23 340 340 338 338 15,000
2002/10/22 338 342 338 340 16,000
2002/10/21 338 340 338 338 11,000
2002/10/18 341 341 335 336 15,000
2002/10/17 335 340 331 340 25,000
2002/10/16 352 355 345 345 11,000
2002/10/15 356 356 350 350 14,000
2002/10/11 355 355 355 355 5,000
2002/10/10 355 355 355 355 1,000
2002/10/09 360 360 360 360 6,000
2002/10/08 368 372 368 372 3,000
2002/10/04 400 400 400 400 1,000
2002/10/03 424 424 414 424 6,000
2002/10/02 414 414 414 414 3,000
2002/10/01 401 402 401 402 2,000
2002/09/30 390 390 390 390 1,000
2002/09/27 372 372 372 372 2,000
2002/09/26 372 372 372 372 1,000
2002/09/25 367 367 367 367 14,000
2002/09/20 360 360 360 360 2,000
2002/09/19 365 365 360 360 3,000
2002/09/18 367 367 367 367 4,000
2002/09/17 360 369 360 360 5,000
2002/09/12 370 370 370 370 6,000
2002/09/11 370 370 370 370 6,000
2002/09/10 356 356 356 356 1,000
2002/09/06 374 374 355 355 3,000
2002/09/05 374 380 374 380 3,000
2002/09/04 380 380 374 374 4,000
2002/09/03 382 382 381 381 2,000
2002/09/02 399 399 384 384 2,000
2002/08/30 399 399 399 399 1,000
2002/08/29 402 402 400 400 4,000
2002/08/28 400 400 400 400 1,000
2002/08/27 400 400 400 400 3,000
2002/08/26 405 405 400 400 6,000
2002/08/23 405 405 405 405 6,000
2002/08/22 405 405 400 405 15,000
2002/08/21 411 411 405 405 19,000
2002/08/20 410 410 410 410 4,000
2002/08/19 405 405 405 405 5,000
2002/08/16 405 405 405 405 1,000
2002/08/14 410 410 410 410 1,000
2002/08/12 410 410 401 410 4,000
2002/08/08 410 410 410 410 4,000
2002/08/07 410 410 410 410 1,000
2002/08/06 421 421 421 421 2,000
2002/08/05 430 430 425 425 4,000
2002/08/02 431 431 431 431 1,000
2002/08/01 444 444 444 444 2,000
2002/07/31 441 441 431 431 2,000
2002/07/26 449 449 449 449 2,000
2002/07/25 444 444 444 444 1,000
2002/07/24 444 444 444 444 5,000
2002/07/23 444 444 444 444 7,000
2002/07/22 444 444 444 444 1,000
2002/07/19 443 444 443 444 4,000
2002/07/18 443 443 443 443 1,000
2002/07/17 435 435 423 426 4,000
2002/07/16 435 435 435 435 1,000
2002/07/15 435 435 435 435 1,000
2002/07/10 433 435 433 435 2,000
2002/07/08 450 450 450 450 1,000
2002/07/05 449 455 449 455 3,000
2002/07/04 449 449 449 449 1,000
2002/07/03 450 450 450 450 1,000
2002/07/02 470 470 450 450 3,000
2002/07/01 470 470 470 470 2,000
2002/06/28 455 455 455 455 6,000
2002/06/27 455 455 455 455 8,000
2002/06/26 450 455 450 455 19,000
2002/06/25 440 440 440 440 1,000
2002/06/21 430 430 430 430 2,000
2002/06/20 445 445 430 430 6,000
2002/06/19 440 445 440 445 4,000
2002/06/18 450 450 450 450 1,000
2002/06/17 450 460 450 450 15,000
2002/06/14 444 450 444 450 3,000
2002/06/12 440 440 440 440 1,000
2002/06/11 430 430 430 430 1,000
2002/06/10 450 450 450 450 4,000
2002/06/07 450 450 440 450 7,000
2002/06/06 455 455 445 445 6,000
2002/06/05 450 455 450 455 4,000
2002/06/04 460 460 455 455 2,000
2002/06/03 470 470 470 470 1,000
2002/05/31 474 474 470 470 2,000
2002/05/30 470 470 470 470 1,000
2002/05/29 470 475 470 475 2,000
2002/05/28 471 471 471 471 3,000
2002/05/27 471 471 470 471 5,000
2002/05/24 481 486 481 486 2,000
2002/05/23 500 500 481 481 11,000
2002/05/22 500 500 494 500 15,000
2002/05/21 489 494 489 494 6,000
2002/05/20 489 489 489 489 5,000
2002/05/15 475 475 475 475 1,000
2002/05/14 498 498 490 490 5,000
2002/05/13 490 490 490 490 1,000
2002/05/10 488 489 488 489 2,000
2002/05/09 479 479 475 475 2,000
2002/05/08 489 489 489 489 2,000
2002/05/07 471 471 470 470 3,000
2002/05/02 477 477 471 471 6,000
2002/04/30 476 477 476 477 3,000
2002/04/24 490 500 490 492 18,000
2002/04/23 490 490 490 490 2,000
2002/04/22 485 485 485 485 4,000
2002/04/19 485 485 485 485 9,000
2002/04/18 485 485 485 485 3,000
2002/04/17 480 480 480 480 2,000
2002/04/16 465 475 457 475 5,000
2002/04/15 493 493 480 480 6,000
2002/04/12 494 495 480 495 5,000
2002/04/11 501 510 500 500 10,000
2002/04/10 516 516 510 510 11,000
2002/04/09 490 510 490 510 33,000
2002/04/08 490 490 486 490 5,000
2002/04/05 485 486 485 486 2,000
2002/04/04 494 494 489 489 5,000
2002/04/03 490 494 485 494 10,000
2002/04/02 491 491 489 490 8,000
2002/04/01 495 496 490 490 10,000
2002/03/29 490 490 480 485 14,000
2002/03/28 496 496 480 480 15,000
2002/03/27 493 500 493 500 18,000
2002/03/26 467 495 466 495 16,000
2002/03/25 465 480 464 465 81,000
2002/03/22 440 465 440 465 22,000
2002/03/20 440 441 425 425 26,000
2002/03/19 410 410 405 410 33,000
2002/03/18 410 415 410 415 7,000
2002/03/15 408 408 408 408 2,000
2002/03/14 410 410 410 410 9,000
2002/03/12 415 415 408 408 2,000
2002/03/11 401 405 401 405 2,000
2002/03/07 397 397 397 397 1,000
2002/03/06 396 396 396 396 1,000
2002/03/05 410 410 410 410 2,000
2002/03/04 418 418 418 418 3,000
2002/03/01 400 405 400 405 2,000
2002/02/28 398 400 398 400 9,000
2002/02/27 393 393 393 393 2,000
2002/02/26 393 393 393 393 2,000
2002/02/25 388 388 388 388 3,000
2002/02/22 383 383 383 383 21,000
2002/02/21 373 378 373 378 2,000
2002/02/20 373 373 373 373 3,000
2002/02/14 363 370 363 370 4,000
2002/02/13 360 360 360 360 1,000
2002/02/06 370 370 360 360 3,000
2002/02/05 371 371 371 371 1,000
2002/02/01 379 379 379 379 2,000
2002/01/31 360 360 360 360 6,000
2002/01/30 361 361 360 360 11,000
2002/01/29 360 360 360 360 10,000
2002/01/28 360 360 360 360 2,000
2002/01/25 360 360 360 360 2,000
2002/01/24 360 360 360 360 4,000
2002/01/23 360 360 360 360 12,000
2002/01/22 362 362 360 360 17,000
2002/01/21 371 371 360 360 10,000
2002/01/17 366 366 366 366 1,000
2002/01/15 390 390 361 361 2,000
2002/01/10 398 398 398 398 2,000
2002/01/08 400 400 399 399 3,000
2002/01/07 400 400 400 400 10,000
2002/01/04 395 395 395 395 2,000

このページの先頭へ