1419 タマホーム(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
2022-05-20	2,590	2,603	2,567	2,593	461,500	2,593
2022-05-19	2,540	2,591	2,530	2,578	295,300	2,578
2022-05-18	2,577	2,584	2,562	2,564	281,800	2,564
2022-05-17	2,611	2,611	2,576	2,577	288,100	2,577
2022-05-16	2,628	2,634	2,578	2,588	431,800	2,588
2022-05-13	2,550	2,604	2,547	2,599	453,300	2,599
2022-05-12	2,588	2,601	2,538	2,538	503,900	2,538
2022-05-11	2,626	2,626	2,586	2,603	526,300	2,603
2022-05-10	2,645	2,677	2,621	2,645	392,000	2,645
2022-05-09	2,648	2,681	2,635	2,650	420,500	2,650
2022-05-06	2,560	2,650	2,555	2,650	906,900	2,650
2022-05-02	2,562	2,562	2,518	2,549	311,000	2,549
2022-04-28	2,564	2,570	2,508	2,542	545,100	2,542
2022-04-27	2,518	2,577	2,504	2,567	459,900	2,567
2022-04-26	2,525	2,549	2,502	2,541	321,500	2,541
2022-04-25	2,480	2,515	2,464	2,509	316,300	2,509
2022-04-22	2,494	2,524	2,478	2,512	324,600	2,512
2022-04-21	2,502	2,521	2,483	2,499	303,800	2,499
2022-04-20	2,496	2,508	2,472	2,485	287,500	2,485
2022-04-19	2,520	2,521	2,487	2,496	235,100	2,496
2022-04-18	2,479	2,512	2,455	2,510	438,500	2,510
2022-04-15	2,365	2,484	2,354	2,478	665,400	2,478
2022-04-14	2,377	2,393	2,341	2,376	483,300	2,376
2022-04-13	2,309	2,377	2,261	2,373	799,700	2,373
2022-04-12	2,394	2,400	2,253	2,304	2,050,800	2,304
2022-04-11	2,471	2,491	2,435	2,486	552,900	2,486
2022-04-08	2,478	2,498	2,431	2,457	301,400	2,457
2022-04-07	2,500	2,500	2,441	2,449	425,800	2,449
2022-04-06	2,541	2,550	2,514	2,531	251,200	2,531
2022-04-05	2,614	2,614	2,535	2,555	449,900	2,555
2022-04-04	2,601	2,603	2,565	2,603	279,900	2,603
2022-04-01	2,544	2,582	2,506	2,577	266,200	2,577
2022-03-31	2,620	2,625	2,546	2,554	362,000	2,554
2022-03-30	2,490	2,609	2,482	2,596	452,600	2,596
2022-03-29	2,465	2,480	2,441	2,460	180,900	2,460
2022-03-28	2,452	2,458	2,422	2,450	139,000	2,450
2022-03-25	2,469	2,476	2,430	2,445	154,000	2,445
2022-03-24	2,395	2,449	2,372	2,449	188,700	2,449
2022-03-23	2,406	2,426	2,382	2,417	220,500	2,417
2022-03-22	2,413	2,424	2,366	2,373	169,500	2,373
2022-03-18	2,394	2,413	2,382	2,396	136,500	2,396
2022-03-17	2,380	2,397	2,370	2,396	158,700	2,396
2022-03-16	2,361	2,374	2,346	2,351	151,800	2,351
2022-03-15	2,317	2,364	2,305	2,354	122,700	2,354
2022-03-14	2,305	2,332	2,275	2,320	175,600	2,320
2022-03-11	2,272	2,302	2,252	2,295	159,600	2,295
2022-03-10	2,260	2,304	2,255	2,301	208,300	2,301
2022-03-09	2,192	2,238	2,179	2,210	138,000	2,210
2022-03-08	2,245	2,261	2,192	2,202	196,400	2,202
2022-03-07	2,262	2,308	2,256	2,294	171,000	2,294
2022-03-04	2,342	2,342	2,271	2,311	195,000	2,311
2022-03-03	2,343	2,349	2,318	2,337	133,100	2,337
2022-03-02	2,338	2,351	2,301	2,316	193,300	2,316
2022-03-01	2,327	2,383	2,322	2,353	276,900	2,353
2022-02-28	2,265	2,305	2,245	2,305	194,600	2,305
2022-02-25	2,222	2,274	2,216	2,267	192,200	2,267
2022-02-24	2,246	2,254	2,170	2,203	422,900	2,203
2022-02-22	2,260	2,283	2,243	2,271	213,200	2,271
2022-02-21	2,290	2,297	2,268	2,289	202,600	2,289
2022-02-18	2,335	2,341	2,291	2,312	281,800	2,312
2022-02-17	2,380	2,384	2,339	2,342	225,400	2,342
2022-02-16	2,412	2,421	2,374	2,388	239,100	2,388
2022-02-15	2,417	2,441	2,390	2,397	276,900	2,397
2022-02-14	2,377	2,419	2,368	2,408	240,000	2,408
2022-02-10	2,444	2,445	2,386	2,411	183,700	2,411
2022-02-09	2,425	2,450	2,403	2,414	196,000	2,414
2022-02-08	2,446	2,482	2,395	2,403	253,900	2,403
2022-02-07	2,500	2,506	2,417	2,456	248,600	2,456
2022-02-04	2,441	2,480	2,430	2,474	231,900	2,474
2022-02-03	2,424	2,469	2,413	2,449	260,400	2,449
2022-02-02	2,377	2,445	2,356	2,437	290,000	2,437
2022-02-01	2,350	2,438	2,350	2,377	494,200	2,377
2022-01-31	2,314	2,328	2,294	2,326	260,900	2,326
2022-01-28	2,333	2,352	2,258	2,296	418,100	2,296
2022-01-27	2,414	2,431	2,291	2,304	648,200	2,304
2022-01-26	2,391	2,452	2,391	2,430	360,700	2,430
2022-01-25	2,385	2,385	2,343	2,373	418,100	2,373
2022-01-24	2,385	2,441	2,341	2,420	485,600	2,420
2022-01-21	2,382	2,396	2,339	2,385	604,500	2,385
2022-01-20	2,475	2,496	2,402	2,406	815,400	2,406
2022-01-19	2,556	2,563	2,477	2,509	1,300,400	2,509
2022-01-18	2,737	2,787	2,591	2,598	1,953,000	2,598
2022-01-17	2,810	2,879	2,720	2,742	2,217,200	2,742
2022-01-14	2,767	2,835	2,668	2,798	2,824,700	2,798
2022-01-13	2,621	2,832	2,586	2,796	3,956,600	2,796
2022-01-12	2,304	2,666	2,300	2,660	4,062,300	2,660
2022-01-11	2,279	2,287	2,185	2,240	389,000	2,240
2022-01-07	2,247	2,282	2,228	2,253	198,500	2,253
2022-01-06	2,271	2,292	2,240	2,243	237,500	2,243
2022-01-05	2,322	2,322	2,277	2,277	190,400	2,277
2022-01-04	2,335	2,345	2,317	2,317	197,900	2,317

分割・併合履歴：なし