1419 タマホーム(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29847869840842340,900842
2017-12-28825847822839311,100839
2017-12-27795820794817241,400817
2017-12-26788797787797190,800797
2017-12-25767783767780252,300780
2017-12-22757764757762178,700762
2017-12-2174975674675584,200755
2017-12-2075275274474681,500746
2017-12-19755757751754157,800754
2017-12-18736758731758396,300758
2017-12-1573974072672787,600727
2017-12-14737739734738135,000738
2017-12-13730736728735157,400735
2017-12-1272673072373067,400730
2017-12-1172572672272594,400725
2017-12-0872372671872361,600723
2017-12-0771572671472381,500723
2017-12-0671871871171390,700713
2017-12-05712718711718104,800718
2017-12-0471271771171260,300712
2017-12-0171571571071273,400712
2017-11-30718719710710107,200710
2017-11-2972072171871881,600718
2017-11-28722727719720199,000720
2017-11-27734734729729306,200729
2017-11-24728735727731124,500731
2017-11-2273273272872894,200728
2017-11-2173473472873270,800732
2017-11-2072673172573161,700731
2017-11-1773673672372493,800724
2017-11-1672274672273295,800732
2017-11-15739741722723145,200723
2017-11-1374474473773984,700739
2017-11-1074174673973975,900739
2017-11-09747753738743196,000743
2017-11-08743746740745113,900745
2017-11-0773874473674085,100740
2017-11-06745745738738109,500738
2017-11-0274074173774064,900740
2017-11-0174074173673785,100737
2017-10-3173273773273767,700737
2017-10-30732736729730107,800730
2017-10-2773173172672659,100726
2017-10-2672672972272462,400724
2017-10-2573373572572584,000725
2017-10-2472773272673067,800730
2017-10-23720729717727111,700727
2017-10-2071471671371365,600713
2017-10-1971071770871281,300712
2017-10-18720721705705186,200705
2017-10-17736740721721150,400721
2017-10-16753753731736186,600736
2017-10-13753756747753120,600753
2017-10-12746753742752119,200752
2017-10-1174774774074156,000741
2017-10-1074274574174538,900745
2017-10-0674274473974242,600742
2017-10-0574874874074251,300742
2017-10-0474775074674890,400748
2017-10-0374974974574778,100747
2017-10-02741750741749131,400749
2017-09-2974374473573875,100738
2017-09-28735744732740114,000740
2017-09-2772873272673250,800732
2017-09-2671972671772675,200726
2017-09-2571772071571930,400719
2017-09-2271471771171736,600717
2017-09-2172072071271798,600717
2017-09-2071872071471835,400718
2017-09-1972072171271756,100717
2017-09-1571471771171554,900715
2017-09-1471471470371458,300714
2017-09-1371771771271434,200714
2017-09-1271871971371643,400716
2017-09-1171371570871556,000715
2017-09-0870670870370652,100706
2017-09-0770971370670838,100708
2017-09-0669170869170548,400705
2017-09-0570970969269599,800695
2017-09-0471071670270566,800705
2017-09-0170571069971054,400710
2017-08-3170770969870253,000702
2017-08-3070070569670550,700705
2017-08-2969570369570238,700702
2017-08-2869770469770455,000704
2017-08-2569970169469781,800697
2017-08-2470370369869950,400699
2017-08-2371071070370334,200703
2017-08-2271471870670650,500706
2017-08-2170671470471236,700712
2017-08-1870670970570632,900706
2017-08-1770971470671050,800710
2017-08-1670670869970656,000706
2017-08-1570171370070080,400700
2017-08-1470070669170099,400700
2017-08-1071771970670957,000709
2017-08-0972972971572085,800720
2017-08-0873573572372669,500726
2017-08-07733740726733123,400733
2017-08-0473073372973147,400731
2017-08-0372373472373493,900734
2017-08-0271772471672046,700720
2017-08-0173073371571775,500717
2017-07-3172273372273073,200730
2017-07-28724735723724145,900724
2017-07-27710730710729175,000729
2017-07-2672472471371393,200713
2017-07-25722722711720101,100720
2017-07-24705725702723218,800723
2017-07-21700707697705158,900705
2017-07-20700710695700293,400700
2017-07-19665703663700695,300700
2017-07-18661665652664418,400664
2017-07-14643649642647120,000647
2017-07-1364064363764038,600640
2017-07-1264264263663627,700636
2017-07-1164464463664050,700640
2017-07-1063364163363857,100638
2017-07-0763363663263345,700633
2017-07-0663963963463847,300638
2017-07-0563463662963443,000634
2017-07-0464164263363376,300633
2017-07-0364464764064163,600641
2017-06-30641643633641100,500641
2017-06-29640645634644192,200644
2017-06-28615648615631315,700631
2017-06-27621623611614125,700614
2017-06-26633633621625113,100625
2017-06-2363463763263338,200633
2017-06-2264064163263553,400635
2017-06-2163463663063337,600633
2017-06-20645645632636109,200636
2017-06-1964164564064347,300643
2017-06-1664264563764579,600645
2017-06-1564064463764232,300642
2017-06-1464464564164166,300641
2017-06-1363864563764151,300641
2017-06-1263463963263968,900639
2017-06-09633636629633105,400633
2017-06-0863663863263256,000632
2017-06-0763964163563546,700635
2017-06-0664964963763879,700638
2017-06-0565065064664848,900648
2017-06-02649652647650126,000650
2017-06-01644646641646112,300646
2017-05-3164364663963985,600639
2017-05-30646648634643162,400643
2017-05-29628653627644508,300644
2017-05-26657659643644840,600644
2017-05-25658662657658181,500658
2017-05-24659660656657112,000657
2017-05-23653657652657131,300657
2017-05-22661663651652227,100652
2017-05-19669669660661195,500661
2017-05-18663669660668149,100668
2017-05-17666669662669126,000669
2017-05-1666866866466890,100668
2017-05-15661667658665124,800665
2017-05-1266566565866382,500663
2017-05-11669669662665145,800665
2017-05-10659663657663148,800663
2017-05-09657661656658123,000658
2017-05-08650663646657239,500657
2017-05-0263263863263892,500638
2017-05-0163363463063260,000632
2017-04-2863863862963370,100633
2017-04-2763063662563066,400630
2017-04-26634641630631103,100631
2017-04-25625630623630100,600630
2017-04-24612624612622128,000622
2017-04-21617622611612102,400612
2017-04-20619626607607124,600607
2017-04-1961361860861160,000611
2017-04-18600616595614109,200614
2017-04-17615620586592159,900592
2017-04-1461562161161549,300615
2017-04-1360762460761872,400618
2017-04-1262162561261578,900615
2017-04-1163463662363175,700631
2017-04-1062563762263379,200633
2017-04-07630648607623159,600623
2017-04-06639655608620230,300620
2017-04-05620637616633137,300633
2017-04-0461761861161262,700612
2017-04-03611628605618195,600618
2017-03-31660682633635440,700635
2017-03-30636661636659372,700659
2017-03-29626636626635178,200635
2017-03-28610625609625187,800625
2017-03-27606610605608123,000608
2017-03-24595606595606176,000606
2017-03-2358559258559251,000592
2017-03-2258858958158146,200581
2017-03-21589589585589111,400589
2017-03-17577587577584127,500584
2017-03-1656757556457378,800573
2017-03-1557057056156673,800566
2017-03-1456656856556725,800567
2017-03-1356456855956883,700568
2017-03-1056556555555955,300559
2017-03-0955456055055928,700559
2017-03-0856056055455438,300554
2017-03-0756456456056123,100561
2017-03-0656856856356419,400564
2017-03-0356756956656737,200567
2017-03-0256756856356724,800567
2017-03-0156856855956749,700567
2017-02-2856556956556756,800567
2017-02-2756356556056538,500565
2017-02-2456156456156351,400563
2017-02-2355856055756028,100560
2017-02-2255655855555828,400558
2017-02-2155655755555624,100556
2017-02-2055155655055533,400555
2017-02-1755355355055136,500551
2017-02-1654355353755186,100551
2017-02-1555455455055320,600553
2017-02-1455455555255345,700553
2017-02-1355455455055345,100553
2017-02-1054855054655039,000550
2017-02-0954554854554519,700545
2017-02-0854654854554720,200547
2017-02-0754854854354425,900544
2017-02-0654854854554817,000548
2017-02-0354755054654848,200548
2017-02-0254955154654731,200547
2017-02-0154755054754919,000549
2017-01-3154955254755061,300550
2017-01-3054954954354750,600547
2017-01-2754955054754840,700548
2017-01-2654954954754736,800547
2017-01-2555055154254427,500544
2017-01-2454754954654931,100549
2017-01-2355055054654732,200547
2017-01-2054655054654640,500546
2017-01-1954154454154321,500543
2017-01-1853153753053623,600536
2017-01-1753653853453417,600534
2017-01-1654755053053796,600537
2017-01-1354254754154617,300546
2017-01-1255155254354536,700545
2017-01-1155755755255347,600553
2017-01-1054955554755580,500555
2017-01-0654054553754554,500545
2017-01-0553554053154074,800540
2017-01-0452653552653551,600535

分割・併合履歴 : なし