1419 タマホーム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	1,450	1,463	1,442	1,443	271,000	1,443
2020-11-20	1,404	1,465	1,385	1,435	303,500	1,435
2020-11-19	1,416	1,421	1,408	1,411	167,200	1,411
2020-11-18	1,435	1,435	1,413	1,420	197,600	1,420
2020-11-17	1,474	1,479	1,444	1,447	184,600	1,447
2020-11-16	1,439	1,477	1,435	1,468	267,900	1,468
2020-11-13	1,428	1,430	1,400	1,419	156,300	1,419
2020-11-12	1,450	1,458	1,431	1,431	178,900	1,431
2020-11-11	1,466	1,471	1,436	1,444	255,000	1,444
2020-11-10	1,471	1,472	1,441	1,451	255,800	1,451
2020-11-09	1,469	1,479	1,465	1,471	140,400	1,471
2020-11-06	1,474	1,474	1,453	1,469	159,300	1,469
2020-11-05	1,427	1,475	1,405	1,475	295,600	1,475
2020-11-04	1,407	1,437	1,401	1,426	186,300	1,426
2020-11-02	1,374	1,392	1,369	1,388	157,900	1,388
2020-10-30	1,390	1,410	1,370	1,375	229,100	1,375
2020-10-29	1,384	1,401	1,375	1,391	223,500	1,391
2020-10-28	1,427	1,427	1,400	1,414	262,000	1,414
2020-10-27	1,450	1,456	1,424	1,438	295,800	1,438
2020-10-26	1,494	1,513	1,476	1,476	181,700	1,476
2020-10-23	1,460	1,487	1,455	1,480	235,300	1,480
2020-10-22	1,510	1,510	1,448	1,459	367,500	1,459
2020-10-21	1,510	1,543	1,510	1,519	231,000	1,519
2020-10-20	1,470	1,516	1,470	1,496	400,700	1,496
2020-10-19	1,457	1,467	1,444	1,467	167,600	1,467
2020-10-16	1,448	1,479	1,441	1,457	338,600	1,457
2020-10-15	1,438	1,448	1,423	1,448	203,900	1,448
2020-10-14	1,440	1,456	1,434	1,441	386,600	1,441
2020-10-13	1,419	1,457	1,374	1,431	845,400	1,431
2020-10-12	1,450	1,452	1,419	1,449	344,600	1,449
2020-10-09	1,444	1,444	1,419	1,443	225,100	1,443
2020-10-08	1,448	1,449	1,434	1,439	163,700	1,439
2020-10-07	1,436	1,450	1,426	1,440	157,300	1,440
2020-10-06	1,447	1,453	1,434	1,447	211,800	1,447
2020-10-05	1,432	1,452	1,429	1,440	265,300	1,440
2020-10-02	1,408	1,443	1,396	1,406	349,500	1,406
2020-09-30	1,423	1,424	1,381	1,381	205,200	1,381
2020-09-29	1,411	1,427	1,397	1,423	235,500	1,423
2020-09-28	1,398	1,411	1,385	1,411	286,200	1,411
2020-09-25	1,370	1,390	1,361	1,383	270,800	1,383
2020-09-24	1,360	1,367	1,336	1,345	198,700	1,345
2020-09-23	1,367	1,378	1,353	1,369	192,200	1,369
2020-09-18	1,380	1,392	1,370	1,376	241,100	1,376
2020-09-17	1,375	1,403	1,370	1,373	214,700	1,373
2020-09-16	1,351	1,380	1,351	1,375	228,500	1,375
2020-09-15	1,345	1,351	1,324	1,345	178,700	1,345
2020-09-14	1,374	1,376	1,332	1,337	230,200	1,337
2020-09-11	1,336	1,372	1,315	1,369	535,100	1,369
2020-09-10	1,288	1,309	1,282	1,308	221,900	1,308
2020-09-09	1,273	1,279	1,263	1,279	121,700	1,279
2020-09-08	1,280	1,287	1,268	1,287	138,000	1,287
2020-09-07	1,278	1,294	1,267	1,272	137,800	1,272
2020-09-04	1,260	1,280	1,258	1,280	149,200	1,280
2020-09-03	1,301	1,301	1,267	1,278	144,200	1,278
2020-09-02	1,300	1,315	1,273	1,282	243,500	1,282
2020-09-01	1,280	1,286	1,268	1,283	157,000	1,283
2020-08-31	1,255	1,296	1,255	1,290	416,900	1,290
2020-08-28	1,255	1,275	1,217	1,228	397,000	1,228
2020-08-27	1,269	1,269	1,251	1,255	136,600	1,255
2020-08-26	1,260	1,269	1,252	1,269	128,800	1,269
2020-08-25	1,269	1,273	1,253	1,259	171,200	1,259
2020-08-24	1,251	1,267	1,247	1,257	189,600	1,257
2020-08-21	1,250	1,262	1,241	1,249	140,400	1,249
2020-08-20	1,248	1,267	1,240	1,245	197,500	1,245
2020-08-19	1,239	1,257	1,233	1,257	240,200	1,257
2020-08-18	1,250	1,263	1,227	1,244	236,300	1,244
2020-08-17	1,270	1,273	1,252	1,253	174,000	1,253
2020-08-14	1,239	1,269	1,232	1,264	307,800	1,264
2020-08-13	1,238	1,249	1,227	1,240	215,000	1,240
2020-08-12	1,230	1,235	1,209	1,227	208,600	1,227
2020-08-11	1,200	1,225	1,200	1,214	285,400	1,214
2020-08-07	1,188	1,197	1,170	1,190	204,500	1,190
2020-08-06	1,165	1,183	1,146	1,183	268,400	1,183
2020-08-05	1,165	1,181	1,157	1,162	215,900	1,162
2020-08-04	1,135	1,169	1,135	1,169	285,800	1,169
2020-08-03	1,103	1,130	1,092	1,129	226,400	1,129
2020-07-31	1,125	1,133	1,086	1,086	467,600	1,086
2020-07-30	1,158	1,174	1,141	1,144	291,400	1,144
2020-07-29	1,164	1,176	1,135	1,167	305,500	1,167
2020-07-28	1,188	1,202	1,170	1,170	280,900	1,170
2020-07-27	1,161	1,191	1,158	1,189	283,300	1,189
2020-07-22	1,190	1,199	1,172	1,177	240,000	1,177
2020-07-21	1,182	1,192	1,171	1,186	306,100	1,186
2020-07-20	1,180	1,193	1,156	1,188	341,400	1,188
2020-07-17	1,153	1,175	1,142	1,173	404,800	1,173
2020-07-16	1,142	1,173	1,134	1,150	513,700	1,150
2020-07-15	1,149	1,154	1,126	1,145	562,700	1,145
2020-07-14	1,166	1,185	1,119	1,144	1,369,000	1,144
2020-07-13	1,225	1,255	1,213	1,245	860,600	1,245
2020-07-10	1,200	1,206	1,163	1,170	434,400	1,170
2020-07-09	1,223	1,223	1,204	1,204	214,100	1,204
2020-07-08	1,210	1,230	1,201	1,213	231,700	1,213
2020-07-07	1,228	1,233	1,205	1,214	244,600	1,214
2020-07-06	1,217	1,232	1,202	1,220	319,300	1,220
2020-07-03	1,186	1,197	1,167	1,187	332,600	1,187
2020-07-02	1,200	1,213	1,166	1,186	396,600	1,186
2020-07-01	1,247	1,247	1,190	1,196	396,600	1,196
2020-06-30	1,266	1,269	1,227	1,227	336,700	1,227
2020-06-29	1,277	1,277	1,218	1,234	496,200	1,234
2020-06-26	1,304	1,316	1,277	1,285	316,200	1,285
2020-06-25	1,300	1,318	1,273	1,302	419,600	1,302
2020-06-24	1,350	1,369	1,310	1,310	623,400	1,310
2020-06-23	1,357	1,392	1,333	1,361	1,600,500	1,361
2020-06-22	1,267	1,283	1,259	1,267	179,200	1,267
2020-06-19	1,253	1,278	1,243	1,275	294,500	1,275
2020-06-18	1,251	1,255	1,235	1,243	162,000	1,243
2020-06-17	1,245	1,262	1,233	1,259	177,300	1,259
2020-06-16	1,242	1,268	1,233	1,255	436,300	1,255
2020-06-15	1,264	1,274	1,191	1,191	541,000	1,191
2020-06-12	1,172	1,262	1,170	1,254	595,800	1,254
2020-06-11	1,284	1,289	1,227	1,230	469,300	1,230
2020-06-10	1,300	1,313	1,292	1,296	285,300	1,296
2020-06-09	1,316	1,350	1,304	1,315	570,500	1,315
2020-06-08	1,299	1,315	1,284	1,312	606,600	1,312
2020-06-05	1,200	1,268	1,197	1,268	827,300	1,268
2020-06-04	1,253	1,261	1,202	1,203	660,400	1,203
2020-06-03	1,259	1,268	1,240	1,252	422,400	1,252
2020-06-02	1,255	1,264	1,236	1,245	576,300	1,245
2020-06-01	1,290	1,292	1,242	1,250	924,400	1,250
2020-05-29	1,370	1,371	1,292	1,304	1,101,300	1,304
2020-05-28	1,367	1,434	1,358	1,383	1,932,400	1,383
2020-05-27	1,473	1,476	1,426	1,454	1,496,000	1,454
2020-05-26	1,465	1,498	1,462	1,477	1,060,000	1,477
2020-05-25	1,456	1,465	1,441	1,465	944,300	1,465
2020-05-22	1,409	1,440	1,407	1,427	789,100	1,427
2020-05-21	1,410	1,419	1,395	1,403	527,500	1,403
2020-05-20	1,370	1,407	1,369	1,395	543,300	1,395
2020-05-19	1,377	1,377	1,355	1,372	446,900	1,372
2020-05-18	1,350	1,358	1,330	1,349	423,200	1,349
2020-05-15	1,380	1,380	1,305	1,341	773,800	1,341
2020-05-14	1,396	1,398	1,354	1,354	743,600	1,354
2020-05-13	1,380	1,407	1,361	1,404	518,100	1,404
2020-05-12	1,398	1,403	1,378	1,386	603,300	1,386
2020-05-11	1,340	1,384	1,333	1,380	656,100	1,380
2020-05-08	1,295	1,317	1,284	1,310	571,800	1,310
2020-05-07	1,280	1,291	1,256	1,280	557,000	1,280
2020-05-01	1,269	1,293	1,256	1,269	489,700	1,269
2020-04-30	1,236	1,265	1,236	1,260	562,400	1,260
2020-04-28	1,188	1,215	1,180	1,210	479,600	1,210
2020-04-27	1,165	1,180	1,153	1,178	385,800	1,178
2020-04-24	1,156	1,160	1,133	1,160	313,500	1,160
2020-04-23	1,149	1,163	1,132	1,163	432,600	1,163
2020-04-22	1,162	1,162	1,127	1,142	435,500	1,142
2020-04-21	1,189	1,198	1,165	1,171	449,100	1,171
2020-04-20	1,180	1,194	1,164	1,194	379,000	1,194
2020-04-17	1,155	1,186	1,153	1,173	395,400	1,173
2020-04-16	1,140	1,153	1,110	1,145	584,800	1,145
2020-04-15	1,238	1,248	1,137	1,150	1,212,300	1,150
2020-04-14	1,200	1,223	1,182	1,206	490,600	1,206
2020-04-13	1,180	1,197	1,155	1,184	320,100	1,184
2020-04-10	1,161	1,177	1,147	1,177	242,100	1,177
2020-04-09	1,139	1,168	1,134	1,150	325,400	1,150
2020-04-08	1,124	1,134	1,027	1,115	562,500	1,115
2020-04-07	1,127	1,137	1,090	1,123	350,900	1,123
2020-04-06	1,009	1,083	1,006	1,074	307,100	1,074
2020-04-03	1,060	1,081	1,009	1,020	329,400	1,020
2020-04-02	1,086	1,110	1,064	1,072	274,900	1,072
2020-04-01	1,210	1,221	1,109	1,120	395,800	1,120
2020-03-31	1,228	1,273	1,218	1,221	384,800	1,221
2020-03-30	1,204	1,230	1,186	1,227	417,700	1,227
2020-03-27	1,215	1,232	1,195	1,232	356,100	1,232
2020-03-26	1,158	1,186	1,130	1,167	414,800	1,167
2020-03-25	1,143	1,168	1,103	1,162	361,700	1,162
2020-03-24	1,085	1,093	1,030	1,065	503,300	1,065
2020-03-23	1,012	1,068	997	1,062	624,800	1,062
2020-03-19	1,013	1,040	973	982	762,800	982
2020-03-18	1,006	1,024	984	998	451,600	998
2020-03-17	925	986	901	980	404,500	980
2020-03-16	949	993	935	940	377,500	940
2020-03-13	951	967	898	928	584,600	928
2020-03-12	1,051	1,088	1,022	1,030	379,900	1,030
2020-03-11	1,123	1,126	1,081	1,081	359,300	1,081
2020-03-10	1,055	1,140	1,021	1,126	403,700	1,126
2020-03-09	1,176	1,183	1,098	1,102	416,400	1,102
2020-03-06	1,247	1,250	1,217	1,225	244,200	1,225
2020-03-05	1,285	1,300	1,253	1,264	282,500	1,264
2020-03-04	1,264	1,283	1,247	1,276	327,200	1,276
2020-03-03	1,389	1,400	1,278	1,280	503,500	1,280
2020-03-02	1,236	1,340	1,232	1,321	524,700	1,321
2020-02-28	1,275	1,304	1,257	1,266	508,400	1,266
2020-02-27	1,353	1,363	1,320	1,321	297,900	1,321
2020-02-26	1,350	1,375	1,325	1,370	381,500	1,370
2020-02-25	1,292	1,385	1,292	1,371	559,000	1,371
2020-02-21	1,413	1,430	1,384	1,391	337,200	1,391
2020-02-20	1,439	1,447	1,415	1,415	213,500	1,415
2020-02-19	1,423	1,441	1,416	1,429	156,700	1,429
2020-02-18	1,441	1,451	1,416	1,423	234,200	1,423
2020-02-17	1,412	1,450	1,401	1,441	249,000	1,441
2020-02-14	1,463	1,463	1,415	1,431	337,600	1,431
2020-02-13	1,420	1,457	1,403	1,456	380,700	1,456
2020-02-12	1,406	1,427	1,386	1,427	452,500	1,427
2020-02-10	1,432	1,432	1,403	1,404	377,500	1,404
2020-02-07	1,445	1,461	1,430	1,441	405,000	1,441
2020-02-06	1,470	1,479	1,435	1,445	772,800	1,445
2020-02-05	1,597	1,599	1,414	1,448	2,107,600	1,448
2020-02-04	1,287	1,311	1,278	1,307	323,900	1,307
2020-02-03	1,263	1,308	1,256	1,305	421,100	1,305
2020-01-31	1,282	1,308	1,280	1,293	296,800	1,293
2020-01-30	1,318	1,329	1,288	1,291	473,600	1,291
2020-01-29	1,333	1,339	1,317	1,335	306,300	1,335
2020-01-28	1,325	1,352	1,315	1,349	267,400	1,349
2020-01-27	1,345	1,364	1,338	1,338	253,600	1,338
2020-01-24	1,385	1,394	1,360	1,377	317,600	1,377
2020-01-23	1,403	1,403	1,371	1,384	431,600	1,384
2020-01-22	1,416	1,423	1,401	1,414	287,800	1,414
2020-01-21	1,427	1,430	1,408	1,419	277,000	1,419
2020-01-20	1,425	1,427	1,407	1,426	303,600	1,426
2020-01-17	1,442	1,444	1,402	1,427	595,800	1,427
2020-01-16	1,438	1,448	1,415	1,429	516,700	1,429
2020-01-15	1,501	1,536	1,386	1,418	1,353,500	1,418
2020-01-14	1,545	1,548	1,517	1,540	624,900	1,540
2020-01-10	1,531	1,543	1,510	1,520	528,200	1,520
2020-01-09	1,563	1,568	1,518	1,520	492,200	1,520
2020-01-08	1,612	1,618	1,544	1,558	585,600	1,558
2020-01-07	1,610	1,643	1,608	1,625	252,600	1,625
2020-01-06	1,625	1,634	1,605	1,623	306,300	1,623

分割・併合履歴：なし