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
2016-12-3052352852052534,400525
2016-12-2952653052152429,100524
2016-12-2851852951752757,600527
2016-12-2752552551652096,700520
2016-12-2653653652152895,900528
2016-12-2253553653053543,800535
2016-12-2154054053653736,400537
2016-12-2054154153854051,800540
2016-12-1954154253954238,800542
2016-12-1654354454154338,400543
2016-12-1554654854254341,600543
2016-12-1454554654354633,800546
2016-12-1354454654054453,300544
2016-12-1254954954254465,900544
2016-12-0954154554054562,600545
2016-12-0854054153854139,400541
2016-12-0753954153553826,700538
2016-12-0654054253553993,900539
2016-12-0553854553853922,500539
2016-12-0254054753854453,300544
2016-12-0155055054054077,500540
2016-11-3054754954654845,800548
2016-11-2953754453754457,100544
2016-11-28538543532538187,800538
2016-11-25551554528528334,300528
2016-11-24559559555555102,000555
2016-11-2256156255956047,000560
2016-11-2156256255656062,800560
2016-11-1856256356056152,200561
2016-11-1755556155556155,000561
2016-11-1655955955455642,900556
2016-11-1555656055555543,200555
2016-11-1456056255655754,400557
2016-11-1156556555655871,600558
2016-11-1056256355255776,600557
2016-11-09562562525540134,400540
2016-11-0856156255655833,500558
2016-11-0755756255455731,800557
2016-11-0455555655055267,100552
2016-11-0256256255555859,100558
2016-11-01554563552563185,900563
2016-10-3155155554955194,000551
2016-10-28550555549553112,000553
2016-10-27545549544548108,800548
2016-10-2653454353354399,300543
2016-10-2553253453153337,900533
2016-10-2453053152653125,500531
2016-10-2152553052252634,800526
2016-10-2052052652052421,800524
2016-10-1952052151552041,100520
2016-10-17515516491509114,300509
2016-10-1352052752052623,900526
2016-10-1252852952252342,000523
2016-10-1153253352753051,700530
2016-10-0752752952552940,300529
2016-10-0652152951952486,100524
2016-10-0551952151852021,800520
2016-10-0451552051552053,600520
2016-10-0351551751251520,400515
2016-09-3051551751251445,500514
2016-09-2951451751251435,400514
2016-09-2851051450651332,500513
2016-09-2750151049351043,500510
2016-09-2650751050050129,100501
2016-09-2350050750050743,900507
2016-09-2149050048550045,700500
2016-09-2049049148349059,400490
2016-09-1649349849249322,500493
2016-09-1550250449149447,800494
2016-09-1450551050450829,100508
2016-09-1351451550951240,600512
2016-09-1251851851051361,600513
2016-09-0951852251352255,700522
2016-09-0852052051551936,000519
2016-09-0751552251452156,100521
2016-09-0652152251551974,200519
2016-09-0551852251552194,600521
2016-09-0250651550551578,300515
2016-09-0150050849850843,800508
2016-08-3150350349250046,300500
2016-08-3050650650050327,200503
2016-08-2950251050250860,300508
2016-08-2650550649949940,200499
2016-08-2550850950550829,400508
2016-08-2450050749950755,000507
2016-08-2349649949349947,500499
2016-08-2249549949149639,000496
2016-08-1949549849249521,700495
2016-08-1849849848649044,500490
2016-08-1748549848549789,700497
2016-08-1649849848548574,700485
2016-08-1550250749549863,100498
2016-08-12506514495504177,200504
2016-08-10490500490499180,200499
2016-08-0947948947848953,300489
2016-08-0847748547448558,500485
2016-08-0546547445347254,500472
2016-08-0448448746847258,300472
2016-08-0348448748248463,000484
2016-08-0248448748048676,700486
2016-08-01473485471484139,800484
2016-07-2947047446347389,200473
2016-07-28462471462471131,700471
2016-07-2745846345846356,100463
2016-07-2646046045445892,700458
2016-07-2545045844945891,600458
2016-07-2244945644945659,800456
2016-07-2145045344745351,700453
2016-07-2044645044344761,800447
2016-07-19455458445451232,500451
2016-07-1543544543544491,300444
2016-07-1443344143343728,900437
2016-07-1344344343744068,000440
2016-07-1243443843343760,600437
2016-07-1143043242743237,100432
2016-07-0842642842142326,200423
2016-07-0742843042542728,300427
2016-07-0643043142643143,200431
2016-07-0542943142743032,800430
2016-07-0442943042542927,200429
2016-07-01433434424429115,500429
2016-06-3041241841041621,900416
2016-06-2941041040640938,700409
2016-06-2840340940140740,500407
2016-06-2739841139840737,800407
2016-06-2441942339640086,100400
2016-06-2342542542242217,500422
2016-06-2242042442042417,300424
2016-06-2141942541842431,400424
2016-06-2042242241742026,900420
2016-06-1740841040740924,700409
2016-06-1642342340340861,000408
2016-06-1541742041441818,900418
2016-06-1441742041341640,200416
2016-06-1342742741641792,300417
2016-06-1042542842342760,100427
2016-06-0942942942442533,000425
2016-06-0842642942242921,300429
2016-06-0742842842042124,900421
2016-06-0641942541842525,100425
2016-06-0341942441742339,600423
2016-06-0243043141942265,600422
2016-06-0143143543143158,100431
2016-05-3144044143343587,000435
2016-05-3044244344044243,800442
2016-05-27440444432441167,800441
2016-05-26464465461462132,100462
2016-05-25460463456461126,800461
2016-05-24457460454459134,500459
2016-05-2345245745045794,100457
2016-05-2044945344945174,300451
2016-05-1944745244644972,500449
2016-05-1844444744344644,700446
2016-05-1744744744444631,500446
2016-05-1644744744344556,800445
2016-05-1344944944344551,300445
2016-05-1244644944344852,200448
2016-05-1144944944444658,300446
2016-05-1044344544244452,600444
2016-05-0944044344044235,900442
2016-05-0643943943543840,900438
2016-05-0243543543043346,500433
2016-04-28442444433435122,400435
2016-04-2743644143644140,600441
2016-04-2644444443643766,100437
2016-04-2544044243444182,000441
2016-04-2243343643043659,900436
2016-04-2143543743243575,300435
2016-04-2043843943143261,700432
2016-04-1943944143443553,000435
2016-04-18434451430431260,300431
2016-04-1542643442342587,700425
2016-04-1443543943043157,000431
2016-04-1343443542543034,300430
2016-04-1242543242442725,600427
2016-04-1142942942242534,400425
2016-04-0841543241542248,300422
2016-04-0741543041542023,400420
2016-04-0641341641141435,100414
2016-04-0542542741441458,800414
2016-04-0442543442243059,100430
2016-04-0144444442542693,400426
2016-03-3144544844444458,700444
2016-03-3043944543944450,700444
2016-03-2943144043043950,700439
2016-03-2842843542843532,500435
2016-03-2542943342643142,800431
2016-03-2443043142842827,500428
2016-03-2342243142243126,300431
2016-03-2242142942142839,700428
2016-03-1842843041942430,600424
2016-03-1742943142642831,700428
2016-03-1642742942542519,000425
2016-03-1542542942042748,700427
2016-03-1441742541542263,000422
2016-03-1141341541041555,000415
2016-03-1041041240841025,000410
2016-03-0940941040640719,000407
2016-03-0841141340640955,300409
2016-03-0741841840941497,400414
2016-03-0442443141842365,200423
2016-03-0342542741942532,800425
2016-03-0242742742242315,700423
2016-03-0141542141541627,600416
2016-02-2942643241641668,700416
2016-02-2643444041542185,600421
2016-02-2542044142043078,700430
2016-02-24402441402420120,600420
2016-02-23425425398406100,700406
2016-02-2242042541441857,700418
2016-02-19414426407418105,200418
2016-02-18385416385412128,700412
2016-02-1738839637638174,800381
2016-02-1638939838639061,000390
2016-02-1539639638238959,400389
2016-02-12380382364364122,600364
2016-02-1040140338739689,100396
2016-02-0940840839940062,200400
2016-02-0841041740541141,600411
2016-02-0541141740941056,300410
2016-02-0440741340740936,100409
2016-02-0341441440941235,900412
2016-02-0242642941841943,200419
2016-02-0142643242642971,600429
2016-01-2940041940041887,800418
2016-01-2840440440040022,200400
2016-01-2740140339840336,500403
2016-01-2639840139239344,500393
2016-01-2540040539539866,600398
2016-01-2239139838839590,400395
2016-01-2139640138238389,800383
2016-01-20401407397397104,300397
2016-01-1940240539739971,900399
2016-01-18406407399403108,000403
2016-01-15406418404414111,400414
2016-01-1441541540140196,900401
2016-01-1341541941241948,600419
2016-01-1242342340740778,500407
2016-01-0841742541541576,800415
2016-01-0742543042042147,200421
2016-01-0643443742842834,800428
2016-01-0543043843043433,300434
2016-01-0443743943143270,900432

分割・併合履歴 : なし