1419 タマホーム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 433 | 439 | 433 | 437 | 66,500 | 437 |
| 2015-12-29 | 430 | 435 | 428 | 435 | 64,200 | 435 |
| 2015-12-28 | 420 | 429 | 417 | 427 | 140,600 | 427 |
| 2015-12-25 | 416 | 417 | 401 | 404 | 286,300 | 404 |
| 2015-12-24 | 429 | 431 | 418 | 418 | 304,800 | 418 |
| 2015-12-22 | 438 | 438 | 429 | 429 | 201,800 | 429 |
| 2015-12-21 | 442 | 442 | 436 | 438 | 111,900 | 438 |
| 2015-12-18 | 445 | 447 | 444 | 444 | 120,600 | 444 |
| 2015-12-17 | 446 | 449 | 444 | 446 | 98,600 | 446 |
| 2015-12-16 | 448 | 450 | 446 | 448 | 42,500 | 448 |
| 2015-12-15 | 451 | 451 | 445 | 445 | 40,000 | 445 |
| 2015-12-14 | 447 | 452 | 446 | 451 | 85,300 | 451 |
| 2015-12-11 | 457 | 458 | 452 | 454 | 128,400 | 454 |
| 2015-12-10 | 448 | 449 | 445 | 446 | 84,000 | 446 |
| 2015-12-09 | 450 | 450 | 446 | 448 | 108,900 | 448 |
| 2015-12-08 | 458 | 458 | 451 | 453 | 70,500 | 453 |
| 2015-12-07 | 462 | 465 | 453 | 456 | 89,400 | 456 |
| 2015-12-04 | 462 | 465 | 453 | 459 | 92,900 | 459 |
| 2015-12-03 | 468 | 468 | 461 | 462 | 64,400 | 462 |
| 2015-12-02 | 465 | 470 | 464 | 468 | 39,300 | 468 |
| 2015-12-01 | 460 | 469 | 459 | 468 | 64,400 | 468 |
| 2015-11-30 | 475 | 476 | 459 | 459 | 115,900 | 459 |
| 2015-11-27 | 480 | 486 | 475 | 476 | 120,900 | 476 |
| 2015-11-26 | 472 | 483 | 469 | 478 | 254,500 | 478 |
| 2015-11-25 | 500 | 500 | 486 | 490 | 226,300 | 490 |
| 2015-11-24 | 475 | 495 | 475 | 494 | 214,100 | 494 |
| 2015-11-20 | 466 | 473 | 465 | 472 | 137,700 | 472 |
| 2015-11-19 | 465 | 468 | 463 | 465 | 143,100 | 465 |
| 2015-11-18 | 458 | 463 | 458 | 462 | 130,800 | 462 |
| 2015-11-17 | 455 | 458 | 454 | 457 | 90,600 | 457 |
| 2015-11-16 | 455 | 457 | 454 | 454 | 70,400 | 454 |
| 2015-11-13 | 454 | 458 | 452 | 455 | 106,200 | 455 |
| 2015-11-12 | 457 | 459 | 455 | 456 | 68,900 | 456 |
| 2015-11-11 | 460 | 462 | 451 | 459 | 189,300 | 459 |
| 2015-11-10 | 463 | 464 | 460 | 463 | 100,000 | 463 |
| 2015-11-09 | 456 | 461 | 456 | 460 | 132,900 | 460 |
| 2015-11-06 | 453 | 455 | 452 | 454 | 97,800 | 454 |
| 2015-11-05 | 455 | 455 | 450 | 452 | 108,300 | 452 |
| 2015-11-04 | 454 | 455 | 451 | 451 | 83,900 | 451 |
| 2015-11-02 | 455 | 455 | 450 | 451 | 85,000 | 451 |
| 2015-10-30 | 451 | 455 | 449 | 451 | 119,700 | 451 |
| 2015-10-29 | 448 | 451 | 446 | 450 | 85,200 | 450 |
| 2015-10-28 | 450 | 451 | 445 | 445 | 156,100 | 445 |
| 2015-10-27 | 447 | 448 | 444 | 444 | 58,000 | 444 |
| 2015-10-26 | 445 | 447 | 443 | 444 | 68,000 | 444 |
| 2015-10-23 | 442 | 445 | 440 | 441 | 72,200 | 441 |
| 2015-10-22 | 440 | 443 | 439 | 440 | 72,100 | 440 |
| 2015-10-21 | 441 | 443 | 439 | 440 | 90,300 | 440 |
| 2015-10-20 | 447 | 449 | 439 | 440 | 138,100 | 440 |
| 2015-10-19 | 450 | 451 | 447 | 447 | 59,300 | 447 |
| 2015-10-16 | 450 | 452 | 448 | 448 | 92,000 | 448 |
| 2015-10-15 | 448 | 455 | 447 | 452 | 85,100 | 452 |
| 2015-10-14 | 457 | 459 | 447 | 449 | 302,200 | 449 |
| 2015-10-13 | 477 | 479 | 472 | 473 | 89,000 | 473 |
| 2015-10-09 | 469 | 475 | 465 | 469 | 89,900 | 469 |
| 2015-10-08 | 470 | 473 | 465 | 468 | 60,500 | 468 |
| 2015-10-07 | 468 | 475 | 466 | 471 | 90,600 | 471 |
| 2015-10-06 | 464 | 466 | 460 | 463 | 58,400 | 463 |
| 2015-10-05 | 454 | 458 | 453 | 458 | 53,500 | 458 |
| 2015-10-02 | 446 | 452 | 446 | 450 | 123,500 | 450 |
| 2015-10-01 | 456 | 457 | 449 | 452 | 78,200 | 452 |
| 2015-09-30 | 455 | 458 | 451 | 451 | 45,700 | 451 |
| 2015-09-29 | 466 | 467 | 447 | 447 | 97,800 | 447 |
| 2015-09-28 | 467 | 472 | 461 | 470 | 56,600 | 470 |
| 2015-09-25 | 459 | 466 | 459 | 466 | 44,400 | 466 |
| 2015-09-24 | 460 | 464 | 456 | 457 | 49,500 | 457 |
| 2015-09-18 | 472 | 472 | 462 | 463 | 32,000 | 463 |
| 2015-09-17 | 466 | 471 | 463 | 469 | 57,800 | 469 |
| 2015-09-16 | 468 | 468 | 460 | 464 | 59,100 | 464 |
| 2015-09-15 | 464 | 473 | 459 | 460 | 85,700 | 460 |
| 2015-09-14 | 467 | 470 | 458 | 459 | 79,900 | 459 |
| 2015-09-11 | 470 | 470 | 460 | 467 | 105,400 | 467 |
| 2015-09-10 | 450 | 462 | 446 | 457 | 108,300 | 457 |
| 2015-09-09 | 448 | 456 | 446 | 454 | 109,200 | 454 |
| 2015-09-08 | 445 | 448 | 433 | 436 | 164,000 | 436 |
| 2015-09-07 | 453 | 455 | 446 | 450 | 105,700 | 450 |
| 2015-09-04 | 467 | 471 | 454 | 457 | 125,300 | 457 |
| 2015-09-03 | 472 | 476 | 467 | 469 | 55,400 | 469 |
| 2015-09-02 | 480 | 480 | 466 | 467 | 130,200 | 467 |
| 2015-09-01 | 491 | 494 | 480 | 480 | 103,400 | 480 |
| 2015-08-31 | 503 | 506 | 488 | 491 | 116,600 | 491 |
| 2015-08-28 | 498 | 504 | 491 | 502 | 58,300 | 502 |
| 2015-08-27 | 495 | 496 | 487 | 487 | 67,800 | 487 |
| 2015-08-26 | 495 | 495 | 476 | 487 | 76,700 | 487 |
| 2015-08-25 | 475 | 502 | 456 | 471 | 184,900 | 471 |
| 2015-08-24 | 515 | 515 | 494 | 494 | 197,900 | 494 |
| 2015-08-21 | 527 | 528 | 516 | 516 | 176,900 | 516 |
| 2015-08-20 | 540 | 541 | 535 | 535 | 59,200 | 535 |
| 2015-08-19 | 543 | 543 | 540 | 540 | 49,400 | 540 |
| 2015-08-18 | 545 | 548 | 543 | 545 | 31,200 | 545 |
| 2015-08-17 | 540 | 549 | 539 | 542 | 67,300 | 542 |
| 2015-08-14 | 544 | 548 | 539 | 541 | 51,900 | 541 |
| 2015-08-13 | 542 | 549 | 540 | 548 | 57,900 | 548 |
| 2015-08-12 | 547 | 550 | 540 | 545 | 95,700 | 545 |
| 2015-08-11 | 560 | 563 | 548 | 549 | 114,500 | 549 |
| 2015-08-10 | 559 | 561 | 552 | 561 | 53,200 | 561 |
| 2015-08-07 | 562 | 565 | 554 | 558 | 55,000 | 558 |
| 2015-08-06 | 564 | 568 | 557 | 566 | 113,800 | 566 |
| 2015-08-05 | 552 | 559 | 550 | 558 | 80,700 | 558 |
| 2015-08-04 | 550 | 551 | 546 | 548 | 62,300 | 548 |
| 2015-08-03 | 542 | 553 | 542 | 548 | 198,800 | 548 |
| 2015-07-31 | 553 | 556 | 549 | 551 | 61,600 | 551 |
| 2015-07-30 | 550 | 553 | 546 | 551 | 79,500 | 551 |
| 2015-07-29 | 554 | 555 | 547 | 548 | 42,300 | 548 |
| 2015-07-28 | 552 | 554 | 547 | 550 | 85,000 | 550 |
| 2015-07-27 | 559 | 563 | 552 | 561 | 175,300 | 561 |
| 2015-07-24 | 557 | 559 | 548 | 556 | 94,800 | 556 |
| 2015-07-23 | 555 | 561 | 554 | 561 | 53,300 | 561 |
| 2015-07-22 | 555 | 562 | 546 | 553 | 208,300 | 553 |
| 2015-07-21 | 563 | 572 | 560 | 561 | 113,800 | 561 |
| 2015-07-17 | 570 | 578 | 552 | 567 | 254,600 | 567 |
| 2015-07-16 | 572 | 581 | 572 | 576 | 210,700 | 576 |
| 2015-07-15 | 570 | 585 | 560 | 581 | 916,500 | 581 |
| 2015-07-14 | 535 | 539 | 532 | 538 | 89,500 | 538 |
| 2015-07-13 | 532 | 532 | 524 | 526 | 67,300 | 526 |
| 2015-07-10 | 529 | 530 | 522 | 523 | 101,000 | 523 |
| 2015-07-09 | 528 | 528 | 515 | 527 | 119,500 | 527 |
| 2015-07-08 | 550 | 552 | 530 | 532 | 111,200 | 532 |
| 2015-07-07 | 550 | 554 | 550 | 550 | 21,700 | 550 |
| 2015-07-06 | 545 | 555 | 545 | 546 | 71,200 | 546 |
| 2015-07-03 | 566 | 566 | 551 | 554 | 113,800 | 554 |
| 2015-07-02 | 567 | 578 | 562 | 570 | 267,000 | 570 |
| 2015-07-01 | 552 | 568 | 549 | 568 | 404,000 | 568 |
| 2015-06-30 | 525 | 528 | 525 | 527 | 104,900 | 527 |
| 2015-06-29 | 533 | 535 | 530 | 530 | 112,700 | 530 |
| 2015-06-26 | 542 | 542 | 538 | 539 | 112,800 | 539 |
| 2015-06-25 | 547 | 548 | 543 | 543 | 66,400 | 543 |
| 2015-06-24 | 549 | 550 | 546 | 548 | 45,300 | 548 |
| 2015-06-23 | 545 | 549 | 541 | 549 | 102,000 | 549 |
| 2015-06-22 | 543 | 548 | 543 | 546 | 44,800 | 546 |
| 2015-06-19 | 549 | 552 | 543 | 543 | 157,500 | 543 |
| 2015-06-18 | 545 | 562 | 535 | 557 | 213,600 | 557 |
| 2015-06-17 | 546 | 550 | 544 | 545 | 78,500 | 545 |
| 2015-06-16 | 547 | 554 | 546 | 546 | 89,700 | 546 |
| 2015-06-15 | 548 | 552 | 546 | 548 | 91,200 | 548 |
| 2015-06-12 | 552 | 556 | 548 | 548 | 147,900 | 548 |
| 2015-06-11 | 565 | 565 | 553 | 553 | 194,300 | 553 |
| 2015-06-10 | 563 | 570 | 560 | 561 | 102,500 | 561 |
| 2015-06-09 | 574 | 574 | 563 | 564 | 182,000 | 564 |
| 2015-06-08 | 570 | 587 | 570 | 576 | 171,300 | 576 |
| 2015-06-05 | 570 | 572 | 569 | 570 | 69,200 | 570 |
| 2015-06-04 | 571 | 575 | 571 | 573 | 60,800 | 573 |
| 2015-06-03 | 570 | 575 | 570 | 571 | 56,200 | 571 |
| 2015-06-02 | 577 | 577 | 570 | 570 | 81,200 | 570 |
| 2015-06-01 | 576 | 580 | 575 | 578 | 69,300 | 578 |
| 2015-05-29 | 578 | 580 | 575 | 577 | 110,300 | 577 |
| 2015-05-28 | 576 | 585 | 576 | 581 | 168,800 | 581 |
| 2015-05-27 | 584 | 585 | 573 | 574 | 341,300 | 574 |
| 2015-05-26 | 588 | 595 | 588 | 589 | 419,100 | 589 |
| 2015-05-25 | 590 | 594 | 586 | 588 | 296,500 | 588 |
| 2015-05-22 | 586 | 589 | 580 | 585 | 139,800 | 585 |
| 2015-05-21 | 591 | 592 | 585 | 586 | 107,500 | 586 |
| 2015-05-20 | 585 | 593 | 585 | 592 | 118,100 | 592 |
| 2015-05-19 | 577 | 590 | 577 | 584 | 125,800 | 584 |
| 2015-05-18 | 574 | 580 | 570 | 577 | 167,500 | 577 |
| 2015-05-15 | 587 | 588 | 573 | 578 | 182,600 | 578 |
| 2015-05-14 | 600 | 602 | 583 | 585 | 196,700 | 585 |
| 2015-05-13 | 615 | 618 | 594 | 604 | 213,800 | 604 |
| 2015-05-12 | 604 | 615 | 602 | 613 | 280,600 | 613 |
| 2015-05-11 | 598 | 604 | 594 | 601 | 277,700 | 601 |
| 2015-05-08 | 590 | 595 | 585 | 595 | 134,700 | 595 |
| 2015-05-07 | 580 | 595 | 580 | 591 | 178,800 | 591 |
| 2015-05-01 | 579 | 582 | 576 | 579 | 74,800 | 579 |
| 2015-04-30 | 582 | 585 | 577 | 580 | 105,800 | 580 |
| 2015-04-28 | 578 | 582 | 576 | 582 | 119,100 | 582 |
| 2015-04-27 | 570 | 576 | 569 | 576 | 77,000 | 576 |
| 2015-04-24 | 573 | 573 | 568 | 569 | 65,700 | 569 |
| 2015-04-23 | 577 | 578 | 571 | 571 | 52,300 | 571 |
| 2015-04-22 | 575 | 579 | 572 | 574 | 75,600 | 574 |
| 2015-04-21 | 567 | 574 | 566 | 571 | 81,400 | 571 |
| 2015-04-20 | 570 | 571 | 567 | 567 | 72,300 | 567 |
| 2015-04-17 | 569 | 573 | 568 | 572 | 93,400 | 572 |
| 2015-04-16 | 567 | 570 | 565 | 569 | 93,100 | 569 |
| 2015-04-15 | 571 | 572 | 563 | 568 | 185,600 | 568 |
| 2015-04-14 | 576 | 580 | 575 | 577 | 96,100 | 577 |
| 2015-04-13 | 577 | 579 | 575 | 575 | 56,400 | 575 |
| 2015-04-10 | 578 | 579 | 573 | 575 | 64,200 | 575 |
| 2015-04-09 | 580 | 585 | 577 | 577 | 98,900 | 577 |
| 2015-04-08 | 574 | 579 | 574 | 578 | 64,300 | 578 |
| 2015-04-07 | 574 | 575 | 570 | 573 | 55,500 | 573 |
| 2015-04-06 | 579 | 579 | 570 | 572 | 57,300 | 572 |
| 2015-04-03 | 572 | 576 | 571 | 572 | 44,800 | 572 |
| 2015-04-02 | 570 | 575 | 570 | 571 | 47,100 | 571 |
| 2015-04-01 | 582 | 586 | 568 | 572 | 92,600 | 572 |
| 2015-03-31 | 575 | 588 | 575 | 582 | 153,300 | 582 |
| 2015-03-30 | 564 | 575 | 564 | 573 | 122,500 | 573 |
| 2015-03-27 | 556 | 569 | 556 | 561 | 94,500 | 561 |
| 2015-03-26 | 557 | 564 | 555 | 556 | 200,400 | 556 |
| 2015-03-25 | 555 | 558 | 555 | 557 | 42,000 | 557 |
| 2015-03-24 | 555 | 558 | 554 | 555 | 60,000 | 555 |
| 2015-03-23 | 555 | 556 | 550 | 556 | 87,500 | 556 |
| 2015-03-20 | 552 | 555 | 551 | 551 | 45,900 | 551 |
| 2015-03-19 | 551 | 556 | 551 | 552 | 42,100 | 552 |
| 2015-03-18 | 557 | 557 | 551 | 555 | 44,300 | 555 |
| 2015-03-17 | 555 | 559 | 555 | 557 | 55,100 | 557 |
| 2015-03-16 | 553 | 555 | 551 | 553 | 95,100 | 553 |
| 2015-03-13 | 553 | 554 | 551 | 553 | 94,400 | 553 |
| 2015-03-12 | 551 | 558 | 551 | 553 | 65,700 | 553 |
| 2015-03-11 | 552 | 553 | 550 | 551 | 77,000 | 551 |
| 2015-03-10 | 559 | 559 | 548 | 551 | 124,400 | 551 |
| 2015-03-09 | 555 | 558 | 553 | 554 | 70,700 | 554 |
| 2015-03-06 | 560 | 560 | 555 | 555 | 42,500 | 555 |
| 2015-03-05 | 559 | 562 | 555 | 557 | 47,800 | 557 |
| 2015-03-04 | 556 | 562 | 553 | 560 | 67,100 | 560 |
| 2015-03-03 | 564 | 566 | 558 | 559 | 27,100 | 559 |
| 2015-03-02 | 565 | 571 | 552 | 561 | 83,800 | 561 |
| 2015-02-27 | 570 | 573 | 565 | 565 | 55,900 | 565 |
| 2015-02-26 | 566 | 570 | 566 | 570 | 33,900 | 570 |
| 2015-02-25 | 565 | 572 | 565 | 566 | 32,200 | 566 |
| 2015-02-24 | 567 | 569 | 564 | 566 | 66,400 | 566 |
| 2015-02-23 | 566 | 567 | 563 | 565 | 71,200 | 565 |
| 2015-02-20 | 564 | 570 | 560 | 561 | 99,000 | 561 |
| 2015-02-19 | 575 | 582 | 564 | 564 | 124,900 | 564 |
| 2015-02-18 | 594 | 597 | 574 | 574 | 187,100 | 574 |
| 2015-02-17 | 595 | 597 | 590 | 594 | 136,600 | 594 |
| 2015-02-16 | 573 | 590 | 573 | 590 | 181,200 | 590 |
| 2015-02-13 | 570 | 574 | 568 | 572 | 112,100 | 572 |
| 2015-02-12 | 571 | 573 | 566 | 570 | 128,200 | 570 |
| 2015-02-10 | 553 | 562 | 550 | 561 | 145,000 | 561 |
| 2015-02-09 | 546 | 553 | 544 | 553 | 185,500 | 553 |
| 2015-02-06 | 530 | 542 | 530 | 542 | 153,800 | 542 |
| 2015-02-05 | 525 | 536 | 525 | 534 | 93,600 | 534 |
| 2015-02-04 | 527 | 533 | 527 | 530 | 135,100 | 530 |
| 2015-02-03 | 524 | 529 | 522 | 522 | 151,700 | 522 |
| 2015-02-02 | 534 | 535 | 524 | 525 | 163,700 | 525 |
| 2015-01-30 | 533 | 536 | 532 | 533 | 83,700 | 533 |
| 2015-01-29 | 533 | 539 | 533 | 533 | 98,400 | 533 |
| 2015-01-28 | 536 | 538 | 533 | 534 | 95,600 | 534 |
| 2015-01-27 | 534 | 547 | 532 | 540 | 177,100 | 540 |
| 2015-01-26 | 531 | 537 | 530 | 536 | 80,500 | 536 |
| 2015-01-23 | 539 | 539 | 531 | 533 | 172,200 | 533 |
| 2015-01-22 | 536 | 540 | 531 | 534 | 194,100 | 534 |
| 2015-01-21 | 537 | 540 | 530 | 533 | 226,200 | 533 |
| 2015-01-20 | 537 | 548 | 532 | 538 | 270,900 | 538 |
| 2015-01-19 | 528 | 535 | 525 | 528 | 235,000 | 528 |
| 2015-01-16 | 544 | 544 | 523 | 526 | 612,900 | 526 |
| 2015-01-15 | 545 | 549 | 532 | 546 | 800,800 | 546 |
| 2015-01-14 | 601 | 605 | 592 | 593 | 125,000 | 593 |
| 2015-01-13 | 605 | 609 | 597 | 608 | 198,200 | 608 |
| 2015-01-09 | 603 | 604 | 595 | 601 | 173,200 | 601 |
| 2015-01-08 | 592 | 601 | 592 | 601 | 179,300 | 601 |
| 2015-01-07 | 585 | 594 | 584 | 592 | 87,600 | 592 |
| 2015-01-06 | 594 | 596 | 587 | 590 | 217,200 | 590 |
| 2015-01-05 | 597 | 604 | 592 | 596 | 239,500 | 596 |
分割・併合履歴 ： なし
