1419 タマホーム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	2,456	2,456	2,398	2,411	425,300	2,411
2021-04-16	2,399	2,440	2,378	2,439	371,200	2,439
2021-04-15	2,368	2,409	2,351	2,388	414,600	2,388
2021-04-14	2,464	2,497	2,369	2,380	973,300	2,380
2021-04-13	2,336	2,445	2,304	2,437	1,589,700	2,437
2021-04-12	2,250	2,255	2,180	2,193	327,700	2,193
2021-04-09	2,278	2,281	2,247	2,249	216,000	2,249
2021-04-08	2,301	2,317	2,243	2,260	370,300	2,260
2021-04-07	2,314	2,325	2,282	2,301	284,500	2,301
2021-04-06	2,316	2,333	2,292	2,314	307,600	2,314
2021-04-05	2,286	2,335	2,275	2,303	327,400	2,303
2021-04-02	2,222	2,263	2,201	2,263	289,200	2,263
2021-04-01	2,200	2,206	2,174	2,202	224,100	2,202
2021-03-31	2,179	2,209	2,166	2,194	215,800	2,194
2021-03-30	2,130	2,177	2,129	2,176	146,000	2,176
2021-03-29	2,177	2,180	2,117	2,142	162,000	2,142
2021-03-26	2,140	2,160	2,127	2,145	165,200	2,145
2021-03-25	2,080	2,111	2,080	2,104	97,400	2,104
2021-03-24	2,123	2,123	2,049	2,073	203,600	2,073
2021-03-23	2,175	2,183	2,143	2,146	142,800	2,146
2021-03-22	2,179	2,190	2,165	2,172	90,600	2,172
2021-03-19	2,135	2,181	2,117	2,172	125,800	2,172
2021-03-18	2,184	2,196	2,137	2,144	277,600	2,144
2021-03-17	2,116	2,180	2,110	2,159	278,200	2,159
2021-03-16	2,080	2,134	2,073	2,116	234,400	2,116
2021-03-15	2,027	2,079	2,027	2,053	225,200	2,053
2021-03-12	2,015	2,018	2,002	2,017	95,200	2,017
2021-03-11	2,010	2,025	2,004	2,006	157,800	2,006
2021-03-10	1,987	2,004	1,961	1,997	174,700	1,997
2021-03-09	1,959	1,982	1,932	1,979	150,400	1,979
2021-03-08	1,923	1,964	1,918	1,926	164,300	1,926
2021-03-05	1,888	1,911	1,873	1,906	114,600	1,906
2021-03-04	1,869	1,900	1,847	1,897	103,300	1,897
2021-03-03	1,890	1,897	1,874	1,889	73,500	1,889
2021-03-02	1,894	1,903	1,858	1,874	88,300	1,874
2021-03-01	1,840	1,884	1,837	1,880	114,300	1,880
2021-02-26	1,830	1,843	1,821	1,821	146,300	1,821
2021-02-25	1,864	1,873	1,851	1,854	96,900	1,854
2021-02-24	1,894	1,894	1,840	1,844	189,700	1,844
2021-02-22	1,900	1,923	1,897	1,898	140,000	1,898
2021-02-19	1,895	1,906	1,860	1,896	138,400	1,896
2021-02-18	1,993	1,994	1,907	1,915	246,700	1,915
2021-02-17	1,994	2,023	1,966	1,979	245,200	1,979
2021-02-16	1,963	2,033	1,962	2,015	417,500	2,015
2021-02-15	1,900	1,948	1,898	1,945	208,600	1,945
2021-02-12	1,904	1,918	1,884	1,904	214,300	1,904
2021-02-10	1,846	1,896	1,838	1,895	284,300	1,895
2021-02-09	1,899	1,900	1,842	1,859	180,300	1,859
2021-02-08	1,856	1,873	1,855	1,866	141,700	1,866
2021-02-05	1,870	1,886	1,853	1,854	203,400	1,854
2021-02-04	1,867	1,900	1,861	1,864	212,100	1,864
2021-02-03	1,860	1,872	1,825	1,853	314,400	1,853
2021-02-02	1,906	1,921	1,847	1,866	347,000	1,866
2021-02-01	1,910	1,950	1,897	1,916	204,200	1,916
2021-01-29	1,969	1,988	1,916	1,917	373,900	1,917
2021-01-28	1,920	1,964	1,908	1,963	541,000	1,963
2021-01-27	1,936	1,952	1,927	1,934	236,600	1,934
2021-01-26	1,913	1,937	1,907	1,935	191,600	1,935
2021-01-25	1,901	1,941	1,895	1,912	279,400	1,912
2021-01-22	1,870	1,907	1,866	1,906	353,800	1,906
2021-01-21	1,901	1,923	1,865	1,877	596,700	1,877
2021-01-20	1,815	1,918	1,812	1,915	942,800	1,915
2021-01-19	1,788	1,834	1,780	1,810	550,000	1,810
2021-01-18	1,709	1,804	1,691	1,804	1,102,900	1,804
2021-01-15	1,569	1,737	1,569	1,715	2,248,100	1,715
2021-01-14	1,469	1,484	1,464	1,475	151,700	1,475
2021-01-13	1,467	1,479	1,462	1,469	177,900	1,469
2021-01-12	1,473	1,473	1,455	1,462	174,300	1,462
2021-01-08	1,475	1,480	1,467	1,477	110,100	1,477
2021-01-07	1,484	1,496	1,471	1,475	149,900	1,475
2021-01-06	1,477	1,488	1,467	1,480	150,600	1,480
2021-01-05	1,455	1,477	1,448	1,477	182,200	1,477
2021-01-04	1,480	1,502	1,463	1,466	152,000	1,466

分割・併合履歴：なし