1419 タマホーム(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,050	1,060	1,003	1,007	174,800	1,007
2018-12-27	1,087	1,094	1,048	1,069	152,400	1,069
2018-12-26	991	1,024	979	1,001	211,800	1,001
2018-12-25	987	992	964	969	237,700	969
2018-12-21	1,100	1,101	1,027	1,037	200,800	1,037
2018-12-20	1,133	1,154	1,096	1,100	241,800	1,100
2018-12-19	1,114	1,137	1,113	1,133	97,200	1,133
2018-12-18	1,112	1,135	1,107	1,120	118,200	1,120
2018-12-17	1,073	1,134	1,070	1,127	204,300	1,127
2018-12-14	1,087	1,095	1,066	1,070	98,900	1,070
2018-12-13	1,099	1,104	1,087	1,092	90,900	1,092
2018-12-12	1,082	1,099	1,073	1,098	97,500	1,098
2018-12-11	1,085	1,090	1,068	1,071	78,600	1,071
2018-12-10	1,088	1,099	1,068	1,074	98,800	1,074
2018-12-07	1,097	1,102	1,074	1,098	75,300	1,098
2018-12-06	1,122	1,124	1,087	1,091	155,200	1,091
2018-12-05	1,118	1,148	1,110	1,122	310,300	1,122
2018-12-04	1,139	1,164	1,122	1,129	227,500	1,129
2018-12-03	1,134	1,136	1,115	1,126	136,500	1,126
2018-11-30	1,091	1,117	1,083	1,111	146,900	1,111
2018-11-29	1,099	1,118	1,091	1,092	154,800	1,092
2018-11-28	1,079	1,102	1,054	1,097	392,900	1,097
2018-11-27	1,090	1,107	1,078	1,082	413,700	1,082
2018-11-26	1,070	1,102	1,070	1,090	258,000	1,090
2018-11-22	1,068	1,071	1,043	1,068	237,500	1,068
2018-11-21	1,061	1,071	1,042	1,055	199,000	1,055
2018-11-20	1,086	1,089	1,068	1,072	232,800	1,072
2018-11-19	1,078	1,104	1,070	1,086	169,000	1,086
2018-11-16	1,109	1,118	1,065	1,065	284,900	1,065
2018-11-15	1,113	1,126	1,099	1,101	215,000	1,101
2018-11-14	1,151	1,155	1,108	1,120	249,400	1,120
2018-11-13	1,150	1,161	1,134	1,155	145,600	1,155
2018-11-12	1,169	1,178	1,156	1,161	125,300	1,161
2018-11-09	1,177	1,196	1,162	1,168	152,100	1,168
2018-11-08	1,125	1,203	1,120	1,180	499,900	1,180
2018-11-07	1,143	1,150	1,078	1,109	445,900	1,109
2018-11-06	1,129	1,144	1,123	1,136	83,800	1,136
2018-11-05	1,135	1,138	1,112	1,128	140,600	1,128
2018-11-02	1,149	1,154	1,115	1,137	139,200	1,137
2018-11-01	1,163	1,186	1,151	1,155	173,400	1,155
2018-10-31	1,150	1,164	1,132	1,157	124,700	1,157
2018-10-30	1,079	1,123	1,064	1,120	182,200	1,120
2018-10-29	1,108	1,130	1,078	1,079	140,900	1,079
2018-10-26	1,161	1,169	1,106	1,113	201,600	1,113
2018-10-25	1,160	1,160	1,130	1,141	248,800	1,141
2018-10-24	1,186	1,195	1,158	1,187	153,000	1,187
2018-10-23	1,198	1,201	1,178	1,178	230,000	1,178
2018-10-22	1,173	1,202	1,167	1,197	179,200	1,197
2018-10-19	1,175	1,191	1,160	1,174	183,500	1,174
2018-10-18	1,155	1,208	1,155	1,193	351,700	1,193
2018-10-17	1,140	1,164	1,140	1,150	278,700	1,150
2018-10-16	1,091	1,135	1,086	1,119	250,400	1,119
2018-10-15	1,120	1,120	1,067	1,105	261,400	1,105
2018-10-12	1,080	1,136	1,075	1,105	171,000	1,105
2018-10-11	1,072	1,103	1,066	1,095	188,400	1,095
2018-10-10	1,103	1,130	1,086	1,126	179,300	1,126
2018-10-09	1,140	1,140	1,090	1,104	210,000	1,104
2018-10-05	1,139	1,149	1,126	1,144	121,800	1,144
2018-10-04	1,132	1,154	1,132	1,141	123,600	1,141
2018-10-03	1,145	1,149	1,119	1,131	145,300	1,131
2018-10-02	1,166	1,179	1,142	1,144	153,800	1,144
2018-10-01	1,136	1,168	1,126	1,162	252,600	1,162
2018-09-28	1,129	1,146	1,122	1,125	100,700	1,125
2018-09-27	1,144	1,172	1,122	1,122	292,900	1,122
2018-09-26	1,123	1,145	1,115	1,134	171,600	1,134
2018-09-25	1,095	1,127	1,082	1,119	235,200	1,119
2018-09-21	1,108	1,108	1,047	1,098	471,900	1,098
2018-09-20	1,026	1,119	1,026	1,117	614,900	1,117
2018-09-19	1,027	1,056	1,020	1,028	309,400	1,028
2018-09-18	1,003	1,019	981	1,018	334,200	1,018
2018-09-14	1,022	1,060	1,012	1,020	438,000	1,020
2018-09-13	1,002	1,016	1,000	1,009	108,700	1,009
2018-09-12	1,012	1,019	1,001	1,002	76,000	1,002
2018-09-11	1,029	1,030	1,005	1,011	103,100	1,011
2018-09-10	1,015	1,028	1,011	1,012	48,900	1,012
2018-09-07	1,007	1,024	1,002	1,020	68,800	1,020
2018-09-06	1,030	1,031	1,009	1,016	127,300	1,016
2018-09-05	1,048	1,048	1,030	1,035	65,400	1,035
2018-09-04	1,049	1,053	1,026	1,040	98,400	1,040
2018-09-03	1,056	1,076	1,047	1,055	222,900	1,055
2018-08-31	1,051	1,056	1,045	1,050	64,200	1,050
2018-08-30	1,059	1,068	1,037	1,053	109,200	1,053
2018-08-29	1,040	1,056	1,039	1,052	58,400	1,052
2018-08-28	1,055	1,063	1,039	1,040	79,200	1,040
2018-08-27	1,046	1,060	1,044	1,054	59,600	1,054
2018-08-24	1,042	1,049	1,032	1,047	80,600	1,047
2018-08-23	1,027	1,042	1,021	1,039	62,300	1,039
2018-08-22	1,002	1,032	998	1,027	83,500	1,027
2018-08-21	1,011	1,016	1,000	1,003	75,100	1,003
2018-08-20	1,016	1,031	1,013	1,017	98,900	1,017
2018-08-17	1,010	1,027	1,005	1,025	72,000	1,025
2018-08-16	1,015	1,020	994	1,007	132,700	1,007
2018-08-15	1,030	1,030	1,008	1,013	121,200	1,013
2018-08-14	1,015	1,038	1,011	1,037	100,000	1,037
2018-08-13	1,032	1,034	1,005	1,010	141,700	1,010
2018-08-10	1,045	1,050	1,025	1,041	144,300	1,041
2018-08-09	1,045	1,052	1,035	1,049	67,700	1,049
2018-08-08	1,045	1,064	1,036	1,043	175,100	1,043
2018-08-07	1,022	1,040	1,011	1,040	149,900	1,040
2018-08-06	1,029	1,044	1,023	1,028	143,400	1,028
2018-08-03	1,056	1,057	1,022	1,026	140,900	1,026
2018-08-02	1,050	1,076	1,040	1,040	171,600	1,040
2018-08-01	1,055	1,061	1,036	1,037	221,100	1,037
2018-07-31	1,090	1,090	1,056	1,060	262,400	1,060
2018-07-30	1,096	1,103	1,082	1,094	161,600	1,094
2018-07-27	1,120	1,131	1,097	1,109	187,400	1,109
2018-07-26	1,134	1,141	1,120	1,126	194,900	1,126
2018-07-25	1,112	1,129	1,102	1,127	213,400	1,127
2018-07-24	1,108	1,134	1,098	1,111	191,900	1,111
2018-07-23	1,097	1,119	1,077	1,104	262,100	1,104
2018-07-20	1,152	1,155	1,101	1,110	459,100	1,110
2018-07-19	1,202	1,228	1,134	1,159	715,700	1,159
2018-07-18	1,215	1,243	1,161	1,201	1,217,600	1,201
2018-07-17	1,194	1,277	1,144	1,227	2,864,700	1,227
2018-07-13	1,009	1,025	991	1,014	235,100	1,014
2018-07-12	978	1,006	970	980	217,000	980
2018-07-11	956	976	950	972	127,000	972
2018-07-10	989	989	954	964	188,500	964
2018-07-09	974	987	960	986	140,200	986
2018-07-06	921	955	914	953	191,600	953
2018-07-05	952	968	917	924	229,700	924
2018-07-04	951	974	941	964	199,900	964
2018-07-03	1,011	1,019	951	962	451,200	962
2018-07-02	1,026	1,058	1,013	1,016	199,700	1,016
2018-06-29	1,015	1,032	1,003	1,029	114,800	1,029
2018-06-28	1,029	1,029	1,008	1,016	114,000	1,016
2018-06-27	1,029	1,038	1,014	1,033	82,700	1,033
2018-06-26	1,008	1,033	994	1,033	172,000	1,033
2018-06-25	1,041	1,046	1,013	1,015	137,000	1,015
2018-06-22	1,040	1,041	1,014	1,041	243,200	1,041
2018-06-21	1,045	1,056	1,041	1,044	94,600	1,044
2018-06-20	1,021	1,046	1,011	1,042	204,800	1,042
2018-06-19	1,063	1,066	1,027	1,028	182,600	1,028
2018-06-18	1,056	1,078	1,046	1,067	204,900	1,067
2018-06-15	1,065	1,072	1,055	1,056	98,100	1,056
2018-06-14	1,084	1,088	1,060	1,060	146,800	1,060
2018-06-13	1,098	1,105	1,085	1,089	140,700	1,089
2018-06-12	1,099	1,109	1,080	1,092	155,000	1,092
2018-06-11	1,104	1,111	1,088	1,094	119,800	1,094
2018-06-08	1,100	1,106	1,091	1,104	129,400	1,104
2018-06-07	1,092	1,112	1,090	1,102	160,800	1,102
2018-06-06	1,070	1,103	1,064	1,089	233,400	1,089
2018-06-05	1,084	1,087	1,051	1,066	215,800	1,066
2018-06-04	1,092	1,102	1,074	1,083	169,500	1,083
2018-06-01	1,110	1,114	1,085	1,086	226,700	1,086
2018-05-31	1,122	1,126	1,103	1,105	211,400	1,105
2018-05-30	1,138	1,161	1,125	1,126	192,700	1,126
2018-05-29	1,213	1,226	1,166	1,168	493,800	1,168
2018-05-28	1,240	1,250	1,232	1,243	441,600	1,243
2018-05-25	1,267	1,277	1,235	1,240	410,200	1,240
2018-05-24	1,296	1,298	1,271	1,277	295,900	1,277
2018-05-23	1,300	1,309	1,290	1,295	202,900	1,295
2018-05-22	1,310	1,318	1,288	1,290	318,300	1,290
2018-05-21	1,284	1,315	1,280	1,305	330,400	1,305
2018-05-18	1,257	1,278	1,249	1,273	308,200	1,273
2018-05-17	1,257	1,261	1,243	1,257	280,400	1,257
2018-05-16	1,257	1,276	1,248	1,257	262,500	1,257
2018-05-15	1,260	1,280	1,250	1,254	311,900	1,254
2018-05-14	1,270	1,301	1,257	1,259	307,300	1,259
2018-05-11	1,216	1,285	1,205	1,270	584,000	1,270
2018-05-10	1,226	1,236	1,208	1,220	221,500	1,220
2018-05-09	1,271	1,283	1,200	1,216	654,900	1,216
2018-05-08	1,233	1,264	1,227	1,260	482,500	1,260
2018-05-07	1,193	1,231	1,193	1,222	446,400	1,222
2018-05-02	1,147	1,187	1,141	1,180	386,700	1,180
2018-05-01	1,137	1,163	1,123	1,152	358,100	1,152
2018-04-27	1,130	1,145	1,110	1,133	363,600	1,133
2018-04-26	1,133	1,139	1,119	1,130	251,000	1,130
2018-04-25	1,122	1,128	1,104	1,123	255,900	1,123
2018-04-24	1,117	1,135	1,098	1,135	293,200	1,135
2018-04-23	1,124	1,125	1,093	1,111	334,700	1,111
2018-04-20	1,125	1,140	1,102	1,127	302,500	1,127
2018-04-19	1,158	1,158	1,127	1,132	238,400	1,132
2018-04-18	1,143	1,155	1,121	1,149	399,700	1,149
2018-04-17	1,166	1,176	1,080	1,149	927,700	1,149
2018-04-16	1,391	1,391	1,127	1,156	1,199,600	1,156
2018-04-13	1,437	1,448	1,377	1,396	383,800	1,396
2018-04-12	1,465	1,503	1,436	1,437	239,500	1,437
2018-04-11	1,519	1,519	1,450	1,490	312,500	1,490
2018-04-10	1,537	1,542	1,505	1,516	248,200	1,516
2018-04-09	1,520	1,550	1,503	1,529	184,100	1,529
2018-04-06	1,481	1,542	1,481	1,524	305,200	1,524
2018-04-05	1,507	1,513	1,473	1,491	267,200	1,491
2018-04-04	1,500	1,518	1,458	1,503	332,500	1,503
2018-04-03	1,472	1,504	1,462	1,478	247,100	1,478
2018-03-30	1,465	1,498	1,441	1,469	399,600	1,469
2018-03-29	1,422	1,442	1,391	1,439	329,400	1,439
2018-03-28	1,370	1,426	1,367	1,408	359,900	1,408
2018-03-27	1,287	1,393	1,286	1,385	576,500	1,385
2018-03-26	1,315	1,320	1,221	1,252	410,300	1,252
2018-03-23	1,320	1,365	1,310	1,341	194,800	1,341
2018-03-22	1,332	1,376	1,330	1,358	204,400	1,358
2018-03-20	1,285	1,348	1,283	1,333	182,900	1,333
2018-03-19	1,310	1,329	1,283	1,306	142,100	1,306
2018-03-16	1,325	1,329	1,301	1,320	127,500	1,320
2018-03-15	1,298	1,329	1,276	1,317	179,600	1,317
2018-03-14	1,285	1,326	1,282	1,298	372,400	1,298
2018-03-13	1,203	1,288	1,196	1,285	466,200	1,285
2018-03-12	1,227	1,228	1,193	1,204	144,500	1,204
2018-03-09	1,230	1,239	1,200	1,209	246,200	1,209
2018-03-08	1,225	1,245	1,209	1,231	129,000	1,231
2018-03-07	1,225	1,242	1,201	1,230	147,800	1,230
2018-03-06	1,208	1,235	1,158	1,222	341,800	1,222
2018-03-05	1,223	1,229	1,195	1,208	203,000	1,208
2018-03-02	1,168	1,230	1,168	1,223	327,400	1,223
2018-03-01	1,167	1,210	1,135	1,198	292,500	1,198
2018-02-28	1,163	1,179	1,155	1,160	99,200	1,160
2018-02-27	1,203	1,224	1,161	1,170	350,200	1,170
2018-02-26	1,189	1,193	1,169	1,175	72,900	1,175
2018-02-23	1,168	1,193	1,158	1,189	75,500	1,189
2018-02-22	1,181	1,181	1,144	1,164	74,300	1,164
2018-02-21	1,167	1,194	1,167	1,183	106,400	1,183
2018-02-20	1,172	1,184	1,160	1,175	76,900	1,175
2018-02-19	1,170	1,205	1,155	1,174	186,400	1,174
2018-02-16	1,119	1,183	1,114	1,178	319,100	1,178
2018-02-15	1,078	1,117	1,061	1,106	301,700	1,106
2018-02-14	1,088	1,106	1,052	1,067	246,200	1,067
2018-02-13	1,150	1,169	1,079	1,086	283,900	1,086
2018-02-09	1,095	1,137	1,095	1,137	316,600	1,137
2018-02-08	1,114	1,146	1,099	1,127	223,000	1,127
2018-02-07	1,133	1,154	1,104	1,105	270,100	1,105
2018-02-06	1,084	1,103	1,054	1,082	624,800	1,082
2018-02-05	1,091	1,144	1,081	1,128	351,300	1,128
2018-02-02	1,156	1,173	1,135	1,137	225,900	1,137
2018-02-01	1,208	1,208	1,121	1,145	378,600	1,145
2018-01-31	1,175	1,232	1,170	1,190	344,300	1,190
2018-01-30	1,216	1,240	1,161	1,193	529,000	1,193
2018-01-29	1,218	1,267	1,180	1,201	738,600	1,201
2018-01-26	1,157	1,224	1,147	1,202	669,400	1,202
2018-01-25	1,185	1,187	1,143	1,155	387,000	1,155
2018-01-24	1,155	1,186	1,116	1,177	547,900	1,177
2018-01-23	1,172	1,200	1,103	1,125	820,000	1,125
2018-01-22	1,069	1,159	1,067	1,159	1,024,400	1,159
2018-01-19	1,151	1,172	1,036	1,063	954,900	1,063
2018-01-18	1,099	1,148	1,097	1,135	748,000	1,135
2018-01-17	1,077	1,100	1,070	1,092	630,400	1,092
2018-01-16	995	1,083	995	1,083	994,300	1,083
2018-01-15	917	1,029	915	995	1,060,200	995
2018-01-12	886	918	884	915	407,500	915
2018-01-11	886	886	877	883	126,300	883
2018-01-10	892	894	876	886	164,500	886
2018-01-09	860	892	859	892	300,200	892
2018-01-05	861	864	849	856	188,800	856
2018-01-04	845	871	845	858	192,900	858

分割・併合履歴：なし