1419 タマホーム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	523	528	520	525	34,400	525
2016-12-29	526	530	521	524	29,100	524
2016-12-28	518	529	517	527	57,600	527
2016-12-27	525	525	516	520	96,700	520
2016-12-26	536	536	521	528	95,900	528
2016-12-22	535	536	530	535	43,800	535
2016-12-21	540	540	536	537	36,400	537
2016-12-20	541	541	538	540	51,800	540
2016-12-19	541	542	539	542	38,800	542
2016-12-16	543	544	541	543	38,400	543
2016-12-15	546	548	542	543	41,600	543
2016-12-14	545	546	543	546	33,800	546
2016-12-13	544	546	540	544	53,300	544
2016-12-12	549	549	542	544	65,900	544
2016-12-09	541	545	540	545	62,600	545
2016-12-08	540	541	538	541	39,400	541
2016-12-07	539	541	535	538	26,700	538
2016-12-06	540	542	535	539	93,900	539
2016-12-05	538	545	538	539	22,500	539
2016-12-02	540	547	538	544	53,300	544
2016-12-01	550	550	540	540	77,500	540
2016-11-30	547	549	546	548	45,800	548
2016-11-29	537	544	537	544	57,100	544
2016-11-28	538	543	532	538	187,800	538
2016-11-25	551	554	528	528	334,300	528
2016-11-24	559	559	555	555	102,000	555
2016-11-22	561	562	559	560	47,000	560
2016-11-21	562	562	556	560	62,800	560
2016-11-18	562	563	560	561	52,200	561
2016-11-17	555	561	555	561	55,000	561
2016-11-16	559	559	554	556	42,900	556
2016-11-15	556	560	555	555	43,200	555
2016-11-14	560	562	556	557	54,400	557
2016-11-11	565	565	556	558	71,600	558
2016-11-10	562	563	552	557	76,600	557
2016-11-09	562	562	525	540	134,400	540
2016-11-08	561	562	556	558	33,500	558
2016-11-07	557	562	554	557	31,800	557
2016-11-04	555	556	550	552	67,100	552
2016-11-02	562	562	555	558	59,100	558
2016-11-01	554	563	552	563	185,900	563
2016-10-31	551	555	549	551	94,000	551
2016-10-28	550	555	549	553	112,000	553
2016-10-27	545	549	544	548	108,800	548
2016-10-26	534	543	533	543	99,300	543
2016-10-25	532	534	531	533	37,900	533
2016-10-24	530	531	526	531	25,500	531
2016-10-21	525	530	522	526	34,800	526
2016-10-20	520	526	520	524	21,800	524
2016-10-19	520	521	515	520	41,100	520
2016-10-17	515	516	491	509	114,300	509
2016-10-13	520	527	520	526	23,900	526
2016-10-12	528	529	522	523	42,000	523
2016-10-11	532	533	527	530	51,700	530
2016-10-07	527	529	525	529	40,300	529
2016-10-06	521	529	519	524	86,100	524
2016-10-05	519	521	518	520	21,800	520
2016-10-04	515	520	515	520	53,600	520
2016-10-03	515	517	512	515	20,400	515
2016-09-30	515	517	512	514	45,500	514
2016-09-29	514	517	512	514	35,400	514
2016-09-28	510	514	506	513	32,500	513
2016-09-27	501	510	493	510	43,500	510
2016-09-26	507	510	500	501	29,100	501
2016-09-23	500	507	500	507	43,900	507
2016-09-21	490	500	485	500	45,700	500
2016-09-20	490	491	483	490	59,400	490
2016-09-16	493	498	492	493	22,500	493
2016-09-15	502	504	491	494	47,800	494
2016-09-14	505	510	504	508	29,100	508
2016-09-13	514	515	509	512	40,600	512
2016-09-12	518	518	510	513	61,600	513
2016-09-09	518	522	513	522	55,700	522
2016-09-08	520	520	515	519	36,000	519
2016-09-07	515	522	514	521	56,100	521
2016-09-06	521	522	515	519	74,200	519
2016-09-05	518	522	515	521	94,600	521
2016-09-02	506	515	505	515	78,300	515
2016-09-01	500	508	498	508	43,800	508
2016-08-31	503	503	492	500	46,300	500
2016-08-30	506	506	500	503	27,200	503
2016-08-29	502	510	502	508	60,300	508
2016-08-26	505	506	499	499	40,200	499
2016-08-25	508	509	505	508	29,400	508
2016-08-24	500	507	499	507	55,000	507
2016-08-23	496	499	493	499	47,500	499
2016-08-22	495	499	491	496	39,000	496
2016-08-19	495	498	492	495	21,700	495
2016-08-18	498	498	486	490	44,500	490
2016-08-17	485	498	485	497	89,700	497
2016-08-16	498	498	485	485	74,700	485
2016-08-15	502	507	495	498	63,100	498
2016-08-12	506	514	495	504	177,200	504
2016-08-10	490	500	490	499	180,200	499
2016-08-09	479	489	478	489	53,300	489
2016-08-08	477	485	474	485	58,500	485
2016-08-05	465	474	453	472	54,500	472
2016-08-04	484	487	468	472	58,300	472
2016-08-03	484	487	482	484	63,000	484
2016-08-02	484	487	480	486	76,700	486
2016-08-01	473	485	471	484	139,800	484
2016-07-29	470	474	463	473	89,200	473
2016-07-28	462	471	462	471	131,700	471
2016-07-27	458	463	458	463	56,100	463
2016-07-26	460	460	454	458	92,700	458
2016-07-25	450	458	449	458	91,600	458
2016-07-22	449	456	449	456	59,800	456
2016-07-21	450	453	447	453	51,700	453
2016-07-20	446	450	443	447	61,800	447
2016-07-19	455	458	445	451	232,500	451
2016-07-15	435	445	435	444	91,300	444
2016-07-14	433	441	433	437	28,900	437
2016-07-13	443	443	437	440	68,000	440
2016-07-12	434	438	433	437	60,600	437
2016-07-11	430	432	427	432	37,100	432
2016-07-08	426	428	421	423	26,200	423
2016-07-07	428	430	425	427	28,300	427
2016-07-06	430	431	426	431	43,200	431
2016-07-05	429	431	427	430	32,800	430
2016-07-04	429	430	425	429	27,200	429
2016-07-01	433	434	424	429	115,500	429
2016-06-30	412	418	410	416	21,900	416
2016-06-29	410	410	406	409	38,700	409
2016-06-28	403	409	401	407	40,500	407
2016-06-27	398	411	398	407	37,800	407
2016-06-24	419	423	396	400	86,100	400
2016-06-23	425	425	422	422	17,500	422
2016-06-22	420	424	420	424	17,300	424
2016-06-21	419	425	418	424	31,400	424
2016-06-20	422	422	417	420	26,900	420
2016-06-17	408	410	407	409	24,700	409
2016-06-16	423	423	403	408	61,000	408
2016-06-15	417	420	414	418	18,900	418
2016-06-14	417	420	413	416	40,200	416
2016-06-13	427	427	416	417	92,300	417
2016-06-10	425	428	423	427	60,100	427
2016-06-09	429	429	424	425	33,000	425
2016-06-08	426	429	422	429	21,300	429
2016-06-07	428	428	420	421	24,900	421
2016-06-06	419	425	418	425	25,100	425
2016-06-03	419	424	417	423	39,600	423
2016-06-02	430	431	419	422	65,600	422
2016-06-01	431	435	431	431	58,100	431
2016-05-31	440	441	433	435	87,000	435
2016-05-30	442	443	440	442	43,800	442
2016-05-27	440	444	432	441	167,800	441
2016-05-26	464	465	461	462	132,100	462
2016-05-25	460	463	456	461	126,800	461
2016-05-24	457	460	454	459	134,500	459
2016-05-23	452	457	450	457	94,100	457
2016-05-20	449	453	449	451	74,300	451
2016-05-19	447	452	446	449	72,500	449
2016-05-18	444	447	443	446	44,700	446
2016-05-17	447	447	444	446	31,500	446
2016-05-16	447	447	443	445	56,800	445
2016-05-13	449	449	443	445	51,300	445
2016-05-12	446	449	443	448	52,200	448
2016-05-11	449	449	444	446	58,300	446
2016-05-10	443	445	442	444	52,600	444
2016-05-09	440	443	440	442	35,900	442
2016-05-06	439	439	435	438	40,900	438
2016-05-02	435	435	430	433	46,500	433
2016-04-28	442	444	433	435	122,400	435
2016-04-27	436	441	436	441	40,600	441
2016-04-26	444	444	436	437	66,100	437
2016-04-25	440	442	434	441	82,000	441
2016-04-22	433	436	430	436	59,900	436
2016-04-21	435	437	432	435	75,300	435
2016-04-20	438	439	431	432	61,700	432
2016-04-19	439	441	434	435	53,000	435
2016-04-18	434	451	430	431	260,300	431
2016-04-15	426	434	423	425	87,700	425
2016-04-14	435	439	430	431	57,000	431
2016-04-13	434	435	425	430	34,300	430
2016-04-12	425	432	424	427	25,600	427
2016-04-11	429	429	422	425	34,400	425
2016-04-08	415	432	415	422	48,300	422
2016-04-07	415	430	415	420	23,400	420
2016-04-06	413	416	411	414	35,100	414
2016-04-05	425	427	414	414	58,800	414
2016-04-04	425	434	422	430	59,100	430
2016-04-01	444	444	425	426	93,400	426
2016-03-31	445	448	444	444	58,700	444
2016-03-30	439	445	439	444	50,700	444
2016-03-29	431	440	430	439	50,700	439
2016-03-28	428	435	428	435	32,500	435
2016-03-25	429	433	426	431	42,800	431
2016-03-24	430	431	428	428	27,500	428
2016-03-23	422	431	422	431	26,300	431
2016-03-22	421	429	421	428	39,700	428
2016-03-18	428	430	419	424	30,600	424
2016-03-17	429	431	426	428	31,700	428
2016-03-16	427	429	425	425	19,000	425
2016-03-15	425	429	420	427	48,700	427
2016-03-14	417	425	415	422	63,000	422
2016-03-11	413	415	410	415	55,000	415
2016-03-10	410	412	408	410	25,000	410
2016-03-09	409	410	406	407	19,000	407
2016-03-08	411	413	406	409	55,300	409
2016-03-07	418	418	409	414	97,400	414
2016-03-04	424	431	418	423	65,200	423
2016-03-03	425	427	419	425	32,800	425
2016-03-02	427	427	422	423	15,700	423
2016-03-01	415	421	415	416	27,600	416
2016-02-29	426	432	416	416	68,700	416
2016-02-26	434	440	415	421	85,600	421
2016-02-25	420	441	420	430	78,700	430
2016-02-24	402	441	402	420	120,600	420
2016-02-23	425	425	398	406	100,700	406
2016-02-22	420	425	414	418	57,700	418
2016-02-19	414	426	407	418	105,200	418
2016-02-18	385	416	385	412	128,700	412
2016-02-17	388	396	376	381	74,800	381
2016-02-16	389	398	386	390	61,000	390
2016-02-15	396	396	382	389	59,400	389
2016-02-12	380	382	364	364	122,600	364
2016-02-10	401	403	387	396	89,100	396
2016-02-09	408	408	399	400	62,200	400
2016-02-08	410	417	405	411	41,600	411
2016-02-05	411	417	409	410	56,300	410
2016-02-04	407	413	407	409	36,100	409
2016-02-03	414	414	409	412	35,900	412
2016-02-02	426	429	418	419	43,200	419
2016-02-01	426	432	426	429	71,600	429
2016-01-29	400	419	400	418	87,800	418
2016-01-28	404	404	400	400	22,200	400
2016-01-27	401	403	398	403	36,500	403
2016-01-26	398	401	392	393	44,500	393
2016-01-25	400	405	395	398	66,600	398
2016-01-22	391	398	388	395	90,400	395
2016-01-21	396	401	382	383	89,800	383
2016-01-20	401	407	397	397	104,300	397
2016-01-19	402	405	397	399	71,900	399
2016-01-18	406	407	399	403	108,000	403
2016-01-15	406	418	404	414	111,400	414
2016-01-14	415	415	401	401	96,900	401
2016-01-13	415	419	412	419	48,600	419
2016-01-12	423	423	407	407	78,500	407
2016-01-08	417	425	415	415	76,800	415
2016-01-07	425	430	420	421	47,200	421
2016-01-06	434	437	428	428	34,800	428
2016-01-05	430	438	430	434	33,300	434
2016-01-04	437	439	431	432	70,900	432

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28