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
2022-09-28	2,337	2,340	2,255	2,277	363,100	2,277
2022-09-27	2,349	2,373	2,335	2,337	144,900	2,337
2022-09-26	2,346	2,375	2,338	2,349	164,400	2,349
2022-09-22	2,346	2,376	2,336	2,358	96,000	2,358
2022-09-21	2,359	2,359	2,338	2,357	89,300	2,357
2022-09-20	2,363	2,380	2,357	2,374	86,500	2,374
2022-09-16	2,370	2,378	2,346	2,352	127,300	2,352
2022-09-15	2,389	2,393	2,363	2,371	125,300	2,371
2022-09-14	2,363	2,407	2,360	2,390	237,100	2,390
2022-09-13	2,376	2,422	2,365	2,408	416,100	2,408
2022-09-12	2,358	2,358	2,340	2,341	190,900	2,341
2022-09-09	2,322	2,337	2,321	2,332	126,000	2,332
2022-09-08	2,310	2,324	2,305	2,322	149,400	2,322
2022-09-07	2,334	2,334	2,282	2,298	226,100	2,298
2022-09-06	2,335	2,344	2,319	2,335	111,800	2,335
2022-09-05	2,312	2,336	2,292	2,334	177,600	2,334
2022-09-02	2,365	2,369	2,312	2,325	265,800	2,325
2022-09-01	2,350	2,363	2,317	2,362	279,000	2,362
2022-08-31	2,380	2,392	2,353	2,353	276,600	2,353
2022-08-30	2,415	2,415	2,377	2,383	231,000	2,383
2022-08-29	2,394	2,417	2,392	2,397	142,800	2,397
2022-08-26	2,417	2,446	2,405	2,441	196,400	2,441
2022-08-25	2,436	2,436	2,396	2,396	164,600	2,396
2022-08-24	2,419	2,434	2,398	2,421	130,600	2,421
2022-08-23	2,414	2,414	2,391	2,401	110,400	2,401
2022-08-22	2,437	2,446	2,416	2,420	119,900	2,420
2022-08-19	2,450	2,459	2,432	2,437	90,500	2,437
2022-08-18	2,410	2,440	2,405	2,437	141,900	2,437
2022-08-17	2,404	2,421	2,394	2,407	170,800	2,407
2022-08-16	2,413	2,413	2,367	2,388	321,900	2,388
2022-08-15	2,440	2,456	2,422	2,428	143,700	2,428
2022-08-12	2,415	2,432	2,400	2,415	147,200	2,415
2022-08-10	2,390	2,401	2,374	2,397	95,200	2,397
2022-08-09	2,419	2,420	2,389	2,398	78,200	2,398
2022-08-08	2,393	2,424	2,389	2,406	99,000	2,406
2022-08-05	2,390	2,424	2,380	2,391	149,600	2,391
2022-08-04	2,386	2,398	2,373	2,390	156,700	2,390
2022-08-03	2,423	2,423	2,352	2,382	512,100	2,382
2022-08-02	2,480	2,480	2,449	2,454	92,500	2,454
2022-08-01	2,495	2,498	2,471	2,476	91,800	2,476
2022-07-29	2,465	2,488	2,448	2,472	176,800	2,472
2022-07-28	2,468	2,475	2,441	2,462	165,000	2,462
2022-07-27	2,505	2,509	2,462	2,468	157,600	2,468
2022-07-26	2,495	2,507	2,441	2,495	361,300	2,495
2022-07-25	2,545	2,548	2,497	2,504	234,200	2,504
2022-07-22	2,524	2,569	2,519	2,553	386,700	2,553
2022-07-21	2,451	2,524	2,439	2,521	403,400	2,521
2022-07-20	2,440	2,502	2,426	2,466	583,100	2,466
2022-07-19	2,404	2,423	2,363	2,421	291,000	2,421
2022-07-15	2,430	2,435	2,398	2,410	256,300	2,410
2022-07-14	2,399	2,433	2,383	2,419	228,100	2,419
2022-07-13	2,417	2,436	2,360	2,406	421,000	2,406
2022-07-12	2,446	2,446	2,317	2,414	829,900	2,414
2022-07-11	2,433	2,437	2,385	2,401	384,600	2,401
2022-07-08	2,357	2,402	2,354	2,371	181,300	2,371
2022-07-07	2,335	2,354	2,311	2,344	128,000	2,344
2022-07-06	2,379	2,382	2,332	2,334	155,700	2,334
2022-07-05	2,360	2,395	2,357	2,387	132,800	2,387
2022-07-04	2,391	2,392	2,332	2,364	178,000	2,364
2022-07-01	2,442	2,442	2,366	2,388	158,200	2,388
2022-06-30	2,455	2,481	2,443	2,450	202,100	2,450
2022-06-29	2,441	2,477	2,427	2,467	249,800	2,467
2022-06-28	2,435	2,450	2,409	2,450	236,700	2,450
2022-06-27	2,416	2,462	2,401	2,435	354,600	2,435
2022-06-24	2,349	2,399	2,346	2,398	260,400	2,398
2022-06-23	2,323	2,346	2,302	2,338	160,900	2,338
2022-06-22	2,350	2,359	2,321	2,346	212,300	2,346
2022-06-21	2,248	2,341	2,244	2,336	373,800	2,336
2022-06-20	2,331	2,354	2,226	2,229	490,900	2,229
2022-06-17	2,382	2,435	2,280	2,338	1,005,500	2,338
2022-06-16	2,370	2,397	2,338	2,341	269,500	2,341
2022-06-15	2,350	2,380	2,340	2,369	274,100	2,369
2022-06-14	2,314	2,338	2,274	2,338	368,500	2,338
2022-06-13	2,350	2,386	2,333	2,339	276,000	2,339
2022-06-10	2,352	2,404	2,337	2,394	368,200	2,394
2022-06-09	2,345	2,349	2,326	2,343	328,500	2,343
2022-06-08	2,364	2,378	2,345	2,357	254,600	2,357
2022-06-07	2,385	2,413	2,358	2,361	355,900	2,361
2022-06-06	2,372	2,372	2,324	2,365	544,700	2,365
2022-06-03	2,419	2,419	2,373	2,380	450,800	2,380
2022-06-02	2,450	2,488	2,414	2,417	763,500	2,417
2022-06-01	2,405	2,437	2,382	2,419	717,200	2,419
2022-05-31	2,474	2,475	2,360	2,373	1,267,600	2,373
2022-05-30	2,550	2,555	2,491	2,501	1,522,800	2,501
2022-05-27	2,677	2,741	2,667	2,736	1,013,000	2,736
2022-05-26	2,629	2,672	2,626	2,655	602,200	2,655
2022-05-25	2,615	2,628	2,601	2,621	459,800	2,621
2022-05-24	2,607	2,625	2,600	2,620	355,300	2,620
2022-05-23	2,615	2,627	2,599	2,612	356,500	2,612
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