1419 タマホーム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	967	990	964	980	218,400	980
2013-12-27	968	970	943	967	164,600	967
2013-12-26	942	965	930	963	302,700	963
2013-12-25	892	928	892	922	374,900	922
2013-12-24	940	943	895	899	565,800	899
2013-12-20	950	950	939	944	134,800	944
2013-12-19	946	965	946	952	236,900	952
2013-12-18	948	952	931	947	308,400	947
2013-12-17	975	978	951	952	257,700	952
2013-12-16	995	997	972	975	285,900	975
2013-12-13	996	1,003	996	997	183,800	997
2013-12-12	1,006	1,008	998	1,000	160,500	1,000
2013-12-11	1,019	1,019	1,001	1,012	156,300	1,012
2013-12-10	1,003	1,020	1,001	1,014	216,400	1,014
2013-12-09	1,007	1,011	996	999	221,700	999
2013-12-06	1,002	1,014	995	1,002	289,400	1,002
2013-12-05	1,013	1,025	1,005	1,009	297,600	1,009
2013-12-04	1,036	1,040	1,010	1,013	534,700	1,013
2013-12-03	1,064	1,069	1,047	1,052	210,200	1,052
2013-12-02	1,079	1,080	1,051	1,064	102,700	1,064
2013-11-29	1,090	1,092	1,075	1,079	83,800	1,079
2013-11-28	1,100	1,106	1,080	1,082	133,200	1,082
2013-11-27	1,077	1,104	1,071	1,099	209,900	1,099
2013-11-26	1,061	1,093	1,056	1,093	321,000	1,093
2013-11-25	1,061	1,067	1,055	1,062	142,600	1,062
2013-11-22	1,069	1,070	1,050	1,061	270,100	1,061
2013-11-21	1,050	1,076	1,050	1,057	194,800	1,057
2013-11-20	1,045	1,065	1,045	1,052	177,400	1,052
2013-11-19	1,040	1,058	1,040	1,044	256,100	1,044
2013-11-18	1,090	1,093	1,030	1,045	456,500	1,045
2013-11-15	1,060	1,090	1,056	1,086	208,500	1,086
2013-11-14	1,046	1,066	1,046	1,054	222,000	1,054
2013-11-13	1,041	1,052	1,034	1,041	160,700	1,041
2013-11-12	1,041	1,060	1,037	1,046	155,500	1,046
2013-11-11	1,060	1,069	1,034	1,039	97,700	1,039
2013-11-08	1,047	1,056	1,042	1,050	110,700	1,050
2013-11-07	1,060	1,069	1,045	1,053	113,600	1,053
2013-11-06	1,054	1,073	1,053	1,059	74,900	1,059
2013-11-05	1,085	1,089	1,051	1,064	187,800	1,064
2013-11-01	1,105	1,116	1,085	1,090	109,100	1,090
2013-10-31	1,114	1,131	1,103	1,103	108,700	1,103
2013-10-30	1,128	1,144	1,124	1,127	89,400	1,127
2013-10-29	1,135	1,138	1,116	1,127	156,300	1,127
2013-10-28	1,108	1,146	1,107	1,144	191,300	1,144
2013-10-25	1,135	1,140	1,100	1,107	273,400	1,107
2013-10-24	1,153	1,154	1,135	1,143	207,700	1,143
2013-10-23	1,179	1,188	1,146	1,162	176,600	1,162
2013-10-22	1,180	1,189	1,160	1,169	103,700	1,169
2013-10-21	1,170	1,200	1,170	1,184	115,000	1,184
2013-10-18	1,193	1,203	1,170	1,181	102,800	1,181
2013-10-17	1,196	1,204	1,188	1,203	129,000	1,203
2013-10-16	1,181	1,188	1,167	1,178	211,200	1,178
2013-10-15	1,148	1,177	1,147	1,170	293,900	1,170
2013-10-11	1,199	1,219	1,184	1,190	308,100	1,190
2013-10-10	1,223	1,225	1,198	1,204	149,200	1,204
2013-10-09	1,215	1,232	1,203	1,227	96,200	1,227
2013-10-08	1,144	1,225	1,140	1,214	140,900	1,214
2013-10-07	1,206	1,218	1,175	1,175	124,300	1,175
2013-10-04	1,193	1,250	1,191	1,236	161,000	1,236
2013-10-03	1,200	1,232	1,193	1,220	112,800	1,220
2013-10-02	1,251	1,269	1,192	1,215	188,000	1,215
2013-10-01	1,217	1,252	1,216	1,238	164,700	1,238
2013-09-30	1,205	1,233	1,203	1,216	140,000	1,216
2013-09-27	1,226	1,246	1,179	1,240	195,100	1,240
2013-09-26	1,192	1,222	1,156	1,222	159,300	1,222
2013-09-25	1,238	1,238	1,212	1,221	95,100	1,221
2013-09-24	1,230	1,250	1,221	1,241	186,300	1,241
2013-09-20	1,287	1,287	1,227	1,248	333,000	1,248
2013-09-19	1,250	1,285	1,246	1,278	598,100	1,278
2013-09-18	1,119	1,212	1,110	1,203	646,100	1,203
2013-09-17	1,101	1,119	1,101	1,102	136,900	1,102
2013-09-13	1,075	1,098	1,073	1,095	121,700	1,095
2013-09-12	1,089	1,089	1,064	1,075	86,500	1,075
2013-09-11	1,088	1,099	1,073	1,079	182,900	1,079
2013-09-10	1,054	1,061	1,045	1,058	97,800	1,058
2013-09-09	1,050	1,064	1,036	1,053	108,200	1,053
2013-09-06	1,040	1,043	1,024	1,034	87,800	1,034
2013-09-05	1,064	1,064	1,031	1,040	98,400	1,040
2013-09-04	1,028	1,060	1,028	1,054	112,700	1,054
2013-09-03	1,041	1,047	1,017	1,027	148,800	1,027
2013-09-02	1,011	1,022	1,007	1,007	99,600	1,007
2013-08-30	1,020	1,030	1,010	1,013	62,900	1,013
2013-08-29	1,008	1,024	1,008	1,011	46,400	1,011
2013-08-28	1,017	1,025	1,005	1,010	107,200	1,010
2013-08-27	1,027	1,048	1,025	1,033	105,700	1,033
2013-08-26	1,046	1,047	1,025	1,037	122,100	1,037
2013-08-23	1,054	1,063	1,039	1,046	115,300	1,046
2013-08-22	1,037	1,051	1,026	1,050	104,400	1,050
2013-08-21	1,050	1,051	1,032	1,039	122,300	1,039
2013-08-20	1,055	1,067	1,050	1,050	160,200	1,050
2013-08-19	1,101	1,111	1,065	1,077	180,000	1,077
2013-08-16	1,116	1,125	1,096	1,100	148,300	1,100
2013-08-15	1,140	1,148	1,129	1,131	126,700	1,131
2013-08-14	1,129	1,154	1,126	1,149	201,800	1,149
2013-08-13	1,121	1,130	1,106	1,126	117,600	1,126
2013-08-12	1,140	1,140	1,111	1,114	166,100	1,114
2013-08-09	1,120	1,132	1,105	1,116	174,500	1,116
2013-08-08	1,110	1,147	1,087	1,098	330,200	1,098
2013-08-07	1,098	1,144	1,073	1,092	369,500	1,092
2013-08-06	1,051	1,105	1,051	1,097	204,300	1,097
2013-08-05	1,070	1,070	1,046	1,049	205,300	1,049
2013-08-02	1,061	1,135	1,061	1,074	162,400	1,074
2013-08-01	1,037	1,060	1,030	1,044	122,600	1,044
2013-07-31	1,092	1,092	1,030	1,032	161,100	1,032
2013-07-30	1,051	1,099	1,046	1,091	148,100	1,091
2013-07-29	1,100	1,102	1,022	1,041	224,500	1,041
2013-07-26	1,125	1,134	1,100	1,111	165,600	1,111
2013-07-25	1,122	1,123	1,100	1,105	192,100	1,105
2013-07-24	1,135	1,141	1,123	1,126	102,700	1,126
2013-07-23	1,139	1,144	1,131	1,135	116,100	1,135
2013-07-22	1,168	1,174	1,142	1,143	141,700	1,143
2013-07-19	1,171	1,178	1,160	1,168	154,600	1,168
2013-07-18	1,173	1,184	1,164	1,167	236,900	1,167
2013-07-17	1,219	1,219	1,165	1,180	374,400	1,180
2013-07-16	1,262	1,293	1,198	1,217	475,500	1,217
2013-07-12	1,330	1,347	1,286	1,292	213,300	1,292
2013-07-11	1,298	1,310	1,268	1,300	186,500	1,300
2013-07-10	1,338	1,363	1,295	1,319	274,700	1,319
2013-07-09	1,235	1,338	1,226	1,325	419,000	1,325
2013-07-08	1,249	1,249	1,222	1,232	135,000	1,232
2013-07-05	1,175	1,203	1,175	1,203	166,400	1,203
2013-07-04	1,175	1,177	1,155	1,173	121,100	1,173
2013-07-03	1,196	1,196	1,174	1,177	157,300	1,177
2013-07-02	1,188	1,195	1,173	1,183	219,300	1,183
2013-07-01	1,187	1,233	1,153	1,188	218,700	1,188
2013-06-28	1,165	1,195	1,142	1,183	284,100	1,183
2013-06-27	1,165	1,180	1,114	1,135	262,300	1,135
2013-06-26	1,193	1,199	1,114	1,166	587,500	1,166
2013-06-25	1,050	1,280	1,040	1,139	1,265,000	1,139
2013-06-24	1,046	1,048	1,005	1,008	103,400	1,008
2013-06-21	1,025	1,037	1,010	1,035	111,300	1,035
2013-06-20	1,058	1,073	1,023	1,047	157,800	1,047
2013-06-19	1,081	1,090	1,039	1,054	113,800	1,054
2013-06-18	1,095	1,095	1,066	1,071	110,400	1,071
2013-06-17	1,020	1,067	1,020	1,057	65,200	1,057
2013-06-14	1,053	1,100	1,035	1,041	204,200	1,041
2013-06-13	1,011	1,043	1,002	1,036	172,200	1,036
2013-06-12	1,050	1,064	1,010	1,043	154,400	1,043
2013-06-11	1,080	1,088	1,060	1,075	135,400	1,075
2013-06-10	1,100	1,123	1,076	1,085	192,500	1,085
2013-06-07	1,051	1,075	991	1,043	295,100	1,043
2013-06-06	1,150	1,185	1,100	1,154	211,100	1,154
2013-06-05	1,203	1,251	1,203	1,224	169,700	1,224
2013-06-04	1,180	1,196	1,100	1,186	287,700	1,186
2013-06-03	1,250	1,268	1,181	1,186	255,100	1,186
2013-05-31	1,320	1,328	1,295	1,299	132,800	1,299
2013-05-30	1,350	1,359	1,307	1,311	134,400	1,311
2013-05-29	1,371	1,395	1,371	1,374	122,800	1,374
2013-05-28	1,351	1,402	1,351	1,386	104,600	1,386
2013-05-27	1,415	1,415	1,395	1,398	168,100	1,398
2013-05-24	1,435	1,464	1,412	1,459	276,600	1,459
2013-05-23	1,530	1,535	1,420	1,465	233,900	1,465
2013-05-22	1,524	1,550	1,507	1,540	231,700	1,540
2013-05-21	1,545	1,545	1,523	1,536	163,300	1,536
2013-05-20	1,556	1,556	1,530	1,542	184,900	1,542
2013-05-17	1,550	1,552	1,522	1,545	135,100	1,545
2013-05-16	1,550	1,560	1,515	1,560	457,400	1,560
2013-05-15	1,564	1,566	1,550	1,550	380,600	1,550
2013-05-14	1,595	1,599	1,555	1,564	417,800	1,564
2013-05-13	1,560	1,580	1,550	1,579	537,100	1,579
2013-05-10	1,550	1,555	1,540	1,550	403,000	1,550
2013-05-09	1,560	1,560	1,541	1,552	353,600	1,552
2013-05-08	1,575	1,577	1,550	1,557	425,500	1,557
2013-05-07	1,558	1,570	1,540	1,558	751,000	1,558
2013-05-02	1,530	1,535	1,515	1,530	443,900	1,530
2013-05-01	1,500	1,519	1,495	1,519	651,900	1,519
2013-04-30	1,486	1,493	1,472	1,485	364,200	1,485
2013-04-26	1,498	1,504	1,468	1,468	979,400	1,468
2013-04-25	1,470	1,500	1,462	1,489	462,000	1,489
2013-04-24	1,516	1,516	1,460	1,499	432,700	1,499
2013-04-23	1,507	1,520	1,501	1,506	437,400	1,506
2013-04-22	1,550	1,554	1,500	1,521	1,042,700	1,521
2013-04-19	1,450	1,514	1,445	1,514	1,882,900	1,514
2013-04-18	1,335	1,420	1,321	1,402	917,200	1,402
2013-04-17	1,367	1,380	1,336	1,340	526,300	1,340
2013-04-16	1,360	1,379	1,355	1,358	277,200	1,358
2013-04-15	1,390	1,390	1,365	1,379	368,300	1,379
2013-04-12	1,410	1,419	1,394	1,396	308,700	1,396
2013-04-11	1,421	1,450	1,410	1,419	556,100	1,419
2013-04-10	1,447	1,455	1,419	1,450	428,500	1,450
2013-04-09	1,490	1,492	1,400	1,441	1,038,000	1,441
2013-04-08	1,430	1,435	1,394	1,435	796,500	1,435
2013-04-05	1,450	1,468	1,360	1,390	974,100	1,390
2013-04-04	1,360	1,416	1,358	1,404	374,700	1,404
2013-04-03	1,477	1,500	1,400	1,420	652,300	1,420
2013-04-02	1,346	1,440	1,320	1,396	899,900	1,396
2013-04-01	1,570	1,577	1,425	1,436	1,082,200	1,436
2013-03-29	1,486	1,570	1,460	1,537	2,149,800	1,537
2013-03-28	1,669	1,685	1,486	1,520	3,617,100	1,520
2013-03-27	1,700	1,870	1,600	1,630	15,908,900	1,630

分割・併合履歴：なし