1419 タマホーム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,644	1,649	1,612	1,649	289,100	1,649
2019-12-27	1,664	1,670	1,639	1,645	275,800	1,645
2019-12-26	1,672	1,698	1,665	1,678	202,100	1,678
2019-12-25	1,697	1,697	1,673	1,684	163,500	1,684
2019-12-24	1,680	1,698	1,677	1,698	156,800	1,698
2019-12-23	1,676	1,694	1,668	1,690	186,100	1,690
2019-12-20	1,662	1,691	1,656	1,690	224,300	1,690
2019-12-19	1,719	1,723	1,666	1,682	325,400	1,682
2019-12-18	1,695	1,721	1,683	1,709	407,000	1,709
2019-12-17	1,670	1,699	1,651	1,698	323,100	1,698
2019-12-16	1,638	1,699	1,638	1,665	360,800	1,665
2019-12-13	1,683	1,693	1,636	1,638	510,000	1,638
2019-12-12	1,701	1,704	1,682	1,682	382,000	1,682
2019-12-11	1,754	1,760	1,705	1,725	361,200	1,725
2019-12-10	1,750	1,768	1,738	1,749	308,200	1,749
2019-12-09	1,792	1,793	1,759	1,763	278,600	1,763
2019-12-06	1,803	1,812	1,768	1,801	396,700	1,801
2019-12-05	1,811	1,813	1,791	1,792	444,900	1,792
2019-12-04	1,769	1,838	1,769	1,830	548,500	1,830
2019-12-03	1,810	1,820	1,790	1,800	375,000	1,800
2019-12-02	1,833	1,867	1,819	1,842	368,400	1,842
2019-11-29	1,857	1,876	1,831	1,843	353,200	1,843
2019-11-28	1,874	1,899	1,860	1,884	501,900	1,884
2019-11-27	1,882	1,910	1,871	1,908	534,600	1,908
2019-11-26	1,951	1,955	1,878	1,906	883,700	1,906
2019-11-25	1,969	1,972	1,951	1,956	179,500	1,956
2019-11-22	1,949	1,973	1,939	1,965	239,900	1,965
2019-11-21	1,998	2,005	1,936	1,955	410,600	1,955
2019-11-20	2,010	2,027	1,998	2,010	301,100	2,010
2019-11-19	1,966	2,005	1,963	1,995	247,700	1,995
2019-11-18	1,980	1,991	1,956	1,970	187,300	1,970
2019-11-15	1,982	1,999	1,956	1,976	230,100	1,976
2019-11-14	2,014	2,027	1,974	1,982	298,900	1,982
2019-11-13	2,012	2,043	1,984	2,010	498,400	2,010
2019-11-12	1,967	2,006	1,958	2,000	422,700	2,000
2019-11-11	1,950	1,995	1,950	1,967	541,000	1,967
2019-11-08	1,970	1,984	1,924	1,927	410,700	1,927
2019-11-07	1,927	1,972	1,901	1,972	444,000	1,972
2019-11-06	1,878	1,965	1,878	1,928	890,400	1,928
2019-11-05	1,834	1,877	1,830	1,868	382,800	1,868
2019-11-01	1,883	1,893	1,839	1,848	379,200	1,848
2019-10-31	1,910	1,928	1,882	1,894	362,800	1,894
2019-10-30	1,865	1,927	1,863	1,913	671,400	1,913
2019-10-29	1,875	1,894	1,846	1,852	512,600	1,852
2019-10-28	1,863	1,895	1,848	1,875	599,800	1,875
2019-10-25	1,886	1,933	1,866	1,873	837,900	1,873
2019-10-24	1,871	1,881	1,815	1,853	1,004,500	1,853
2019-10-23	1,798	1,906	1,795	1,902	1,122,200	1,902
2019-10-21	1,750	1,782	1,727	1,765	503,600	1,765
2019-10-18	1,701	1,760	1,685	1,750	996,000	1,750
2019-10-17	1,581	1,680	1,561	1,666	902,200	1,666
2019-10-16	1,518	1,600	1,518	1,573	793,000	1,573
2019-10-15	1,515	1,518	1,440	1,509	950,500	1,509
2019-10-11	1,608	1,615	1,471	1,493	1,372,000	1,493
2019-10-10	1,610	1,647	1,582	1,621	633,400	1,621
2019-10-09	1,528	1,648	1,522	1,614	784,000	1,614
2019-10-08	1,467	1,543	1,466	1,533	777,600	1,533
2019-10-07	1,455	1,486	1,440	1,455	461,900	1,455
2019-10-04	1,461	1,469	1,430	1,437	204,500	1,437
2019-10-03	1,432	1,450	1,414	1,450	253,100	1,450
2019-10-02	1,426	1,462	1,424	1,453	252,300	1,453
2019-10-01	1,419	1,456	1,403	1,434	452,000	1,434
2019-09-30	1,410	1,422	1,377	1,392	347,900	1,392
2019-09-27	1,433	1,437	1,410	1,422	319,100	1,422
2019-09-26	1,438	1,455	1,428	1,431	257,300	1,431
2019-09-25	1,430	1,439	1,424	1,425	142,700	1,425
2019-09-24	1,428	1,441	1,417	1,431	206,700	1,431
2019-09-20	1,460	1,464	1,428	1,428	249,100	1,428
2019-09-19	1,449	1,473	1,440	1,449	285,700	1,449
2019-09-18	1,445	1,455	1,419	1,436	233,700	1,436
2019-09-17	1,430	1,466	1,426	1,447	238,600	1,447
2019-09-13	1,447	1,450	1,427	1,436	243,200	1,436
2019-09-12	1,453	1,481	1,445	1,446	216,600	1,446
2019-09-11	1,446	1,454	1,422	1,449	337,000	1,449
2019-09-10	1,478	1,478	1,450	1,454	234,900	1,454
2019-09-09	1,473	1,484	1,464	1,479	130,300	1,479
2019-09-06	1,501	1,504	1,473	1,474	189,700	1,474
2019-09-05	1,508	1,513	1,491	1,499	185,300	1,499
2019-09-04	1,473	1,505	1,471	1,496	225,200	1,496
2019-09-03	1,473	1,491	1,456	1,484	238,200	1,484
2019-09-02	1,542	1,542	1,477	1,479	436,800	1,479
2019-08-30	1,544	1,549	1,512	1,547	293,300	1,547
2019-08-29	1,500	1,535	1,486	1,528	314,300	1,528
2019-08-28	1,499	1,504	1,472	1,494	238,000	1,494
2019-08-27	1,506	1,516	1,486	1,506	347,300	1,506
2019-08-26	1,478	1,520	1,477	1,493	391,700	1,493
2019-08-23	1,470	1,483	1,459	1,476	243,200	1,476
2019-08-22	1,483	1,487	1,464	1,466	193,100	1,466
2019-08-21	1,484	1,503	1,465	1,477	353,000	1,477
2019-08-20	1,465	1,477	1,451	1,473	330,400	1,473
2019-08-19	1,447	1,488	1,447	1,468	387,900	1,468
2019-08-16	1,488	1,495	1,444	1,455	627,400	1,455
2019-08-15	1,483	1,512	1,481	1,490	598,400	1,490
2019-08-14	1,548	1,550	1,499	1,505	500,500	1,505
2019-08-13	1,507	1,540	1,497	1,536	353,100	1,536
2019-08-09	1,523	1,570	1,501	1,519	546,500	1,519
2019-08-08	1,597	1,620	1,519	1,527	778,400	1,527
2019-08-07	1,560	1,589	1,553	1,584	501,400	1,584
2019-08-06	1,499	1,560	1,487	1,552	472,300	1,552
2019-08-05	1,570	1,570	1,492	1,526	699,400	1,526
2019-08-02	1,527	1,572	1,527	1,557	529,200	1,557
2019-08-01	1,501	1,550	1,496	1,547	504,300	1,547
2019-07-31	1,525	1,540	1,507	1,516	458,100	1,516
2019-07-30	1,474	1,525	1,474	1,520	872,500	1,520
2019-07-29	1,490	1,508	1,461	1,476	563,100	1,476
2019-07-26	1,499	1,509	1,482	1,494	408,300	1,494
2019-07-25	1,477	1,506	1,464	1,499	816,500	1,499
2019-07-24	1,496	1,513	1,468	1,492	941,000	1,492
2019-07-23	1,459	1,495	1,449	1,477	790,300	1,477
2019-07-22	1,405	1,453	1,404	1,443	594,900	1,443
2019-07-19	1,385	1,405	1,383	1,405	519,900	1,405
2019-07-18	1,375	1,388	1,361	1,384	669,700	1,384
2019-07-17	1,350	1,400	1,342	1,380	822,100	1,380
2019-07-16	1,332	1,365	1,317	1,351	1,057,600	1,351
2019-07-12	1,270	1,354	1,263	1,348	2,418,400	1,348
2019-07-11	1,155	1,271	1,150	1,254	2,864,500	1,254
2019-07-10	1,076	1,102	1,068	1,097	193,200	1,097
2019-07-09	1,091	1,096	1,074	1,074	58,300	1,074
2019-07-08	1,100	1,105	1,090	1,091	53,100	1,091
2019-07-05	1,099	1,100	1,086	1,100	77,500	1,100
2019-07-04	1,119	1,127	1,093	1,094	225,300	1,094
2019-07-03	1,113	1,119	1,103	1,117	76,100	1,117
2019-07-02	1,104	1,125	1,104	1,114	227,700	1,114
2019-07-01	1,082	1,108	1,082	1,104	244,000	1,104
2019-06-28	1,071	1,080	1,061	1,073	102,400	1,073
2019-06-27	1,061	1,074	1,060	1,071	94,300	1,071
2019-06-26	1,060	1,070	1,054	1,068	120,700	1,068
2019-06-25	1,090	1,091	1,071	1,072	137,500	1,072
2019-06-24	1,092	1,099	1,086	1,092	171,700	1,092
2019-06-21	1,100	1,105	1,091	1,094	118,900	1,094
2019-06-20	1,088	1,103	1,085	1,099	260,600	1,099
2019-06-19	1,084	1,095	1,076	1,087	185,500	1,087
2019-06-18	1,089	1,106	1,066	1,072	253,300	1,072
2019-06-17	1,078	1,087	1,072	1,084	157,500	1,084
2019-06-14	1,052	1,079	1,051	1,079	296,800	1,079
2019-06-13	1,038	1,057	1,032	1,053	227,400	1,053
2019-06-12	1,019	1,044	1,018	1,038	222,400	1,038
2019-06-11	1,006	1,021	1,001	1,018	134,000	1,018
2019-06-10	985	1,004	985	1,001	182,400	1,001
2019-06-07	984	987	976	985	103,000	985
2019-06-06	992	994	980	984	139,400	984
2019-06-05	985	990	972	983	231,300	983
2019-06-04	964	998	948	970	303,500	970
2019-06-03	990	991	959	964	305,100	964
2019-05-31	1,019	1,023	1,002	1,002	211,600	1,002
2019-05-30	1,006	1,031	1,000	1,023	370,000	1,023
2019-05-29	1,045	1,069	1,013	1,018	1,077,700	1,018
2019-05-28	1,127	1,128	1,085	1,085	1,337,100	1,085
2019-05-27	1,131	1,135	1,125	1,131	582,400	1,131
2019-05-24	1,118	1,152	1,111	1,136	520,700	1,136
2019-05-23	1,121	1,129	1,111	1,126	267,100	1,126
2019-05-22	1,116	1,125	1,111	1,123	233,600	1,123
2019-05-21	1,108	1,115	1,101	1,112	205,900	1,112
2019-05-20	1,095	1,114	1,093	1,111	258,800	1,111
2019-05-17	1,102	1,104	1,095	1,098	207,200	1,098
2019-05-16	1,103	1,103	1,091	1,095	176,500	1,095
2019-05-15	1,107	1,111	1,090	1,101	220,300	1,101
2019-05-14	1,075	1,098	1,062	1,097	267,900	1,097
2019-05-13	1,110	1,114	1,097	1,105	315,100	1,105
2019-05-10	1,098	1,113	1,089	1,100	315,500	1,100
2019-05-09	1,125	1,125	1,092	1,099	368,900	1,099
2019-05-08	1,119	1,144	1,115	1,128	310,000	1,128
2019-05-07	1,099	1,123	1,089	1,120	321,900	1,120
2019-04-26	1,087	1,097	1,077	1,095	193,200	1,095
2019-04-25	1,080	1,096	1,066	1,092	244,200	1,092
2019-04-24	1,076	1,089	1,067	1,073	225,200	1,073
2019-04-23	1,065	1,074	1,058	1,073	232,300	1,073
2019-04-22	1,070	1,072	1,051	1,061	198,600	1,061
2019-04-19	1,093	1,109	1,063	1,067	348,300	1,067
2019-04-18	1,108	1,109	1,083	1,096	252,000	1,096
2019-04-17	1,097	1,108	1,089	1,108	193,800	1,108
2019-04-16	1,075	1,094	1,070	1,092	167,100	1,092
2019-04-15	1,068	1,079	1,052	1,079	323,200	1,079
2019-04-12	1,040	1,055	1,040	1,052	361,300	1,052
2019-04-11	1,071	1,077	1,030	1,032	1,042,000	1,032
2019-04-10	1,107	1,117	1,094	1,107	262,900	1,107
2019-04-09	1,131	1,135	1,113	1,117	260,500	1,117
2019-04-08	1,138	1,139	1,119	1,123	225,500	1,123
2019-04-05	1,107	1,121	1,104	1,117	205,400	1,117
2019-04-04	1,095	1,115	1,095	1,103	206,300	1,103
2019-04-03	1,085	1,094	1,076	1,093	210,200	1,093
2019-04-02	1,083	1,094	1,075	1,085	216,100	1,085
2019-04-01	1,078	1,088	1,069	1,076	170,900	1,076
2019-03-29	1,069	1,074	1,060	1,068	102,900	1,068
2019-03-28	1,088	1,089	1,056	1,060	212,600	1,060
2019-03-27	1,080	1,085	1,065	1,082	196,400	1,082
2019-03-26	1,041	1,068	1,038	1,063	240,600	1,063
2019-03-25	1,030	1,035	1,009	1,027	155,300	1,027
2019-03-22	1,047	1,057	1,039	1,043	106,000	1,043
2019-03-20	1,033	1,054	1,032	1,044	130,000	1,044
2019-03-19	1,035	1,038	1,027	1,033	104,400	1,033
2019-03-18	1,032	1,037	1,028	1,029	113,900	1,029
2019-03-15	1,031	1,044	1,028	1,028	73,100	1,028
2019-03-14	1,040	1,049	1,030	1,030	101,200	1,030
2019-03-13	1,042	1,053	1,032	1,041	109,000	1,041
2019-03-12	1,042	1,059	1,037	1,051	111,400	1,051
2019-03-11	1,021	1,045	1,015	1,038	214,800	1,038
2019-03-08	1,025	1,025	1,008	1,013	170,400	1,013
2019-03-07	1,047	1,047	1,029	1,031	131,000	1,031
2019-03-06	1,074	1,074	1,046	1,053	194,100	1,053
2019-03-05	1,085	1,085	1,066	1,074	204,300	1,074
2019-03-04	1,091	1,096	1,083	1,093	113,300	1,093
2019-03-01	1,094	1,097	1,075	1,083	130,100	1,083
2019-02-28	1,110	1,113	1,092	1,093	99,400	1,093
2019-02-27	1,098	1,110	1,088	1,105	126,100	1,105
2019-02-26	1,115	1,115	1,091	1,092	129,300	1,092
2019-02-25	1,122	1,125	1,110	1,113	92,800	1,113
2019-02-22	1,115	1,115	1,091	1,109	121,900	1,109
2019-02-21	1,123	1,129	1,112	1,119	87,600	1,119
2019-02-20	1,144	1,149	1,121	1,129	106,000	1,129
2019-02-19	1,109	1,138	1,101	1,135	172,700	1,135
2019-02-18	1,121	1,121	1,088	1,098	110,700	1,098
2019-02-15	1,118	1,121	1,068	1,098	275,400	1,098
2019-02-14	1,130	1,133	1,114	1,128	156,600	1,128
2019-02-13	1,159	1,164	1,130	1,144	154,500	1,144
2019-02-12	1,175	1,175	1,141	1,150	168,200	1,150
2019-02-08	1,166	1,176	1,149	1,174	128,300	1,174
2019-02-07	1,188	1,205	1,165	1,182	178,800	1,182
2019-02-06	1,217	1,219	1,186	1,191	134,600	1,191
2019-02-05	1,231	1,233	1,198	1,205	146,500	1,205
2019-02-04	1,208	1,227	1,191	1,227	174,300	1,227
2019-02-01	1,228	1,236	1,201	1,203	163,700	1,203
2019-01-31	1,238	1,264	1,224	1,233	195,100	1,233
2019-01-30	1,208	1,241	1,204	1,223	488,500	1,223
2019-01-29	1,200	1,216	1,185	1,216	238,900	1,216
2019-01-28	1,229	1,229	1,198	1,208	198,700	1,208
2019-01-25	1,236	1,273	1,218	1,229	407,200	1,229
2019-01-24	1,208	1,236	1,177	1,236	334,000	1,236
2019-01-23	1,201	1,229	1,199	1,220	306,300	1,220
2019-01-22	1,195	1,220	1,189	1,206	238,200	1,206
2019-01-21	1,225	1,230	1,183	1,190	302,700	1,190
2019-01-18	1,200	1,229	1,190	1,223	318,500	1,223
2019-01-17	1,238	1,275	1,196	1,215	729,900	1,215
2019-01-16	1,195	1,277	1,195	1,226	1,200,200	1,226
2019-01-15	1,117	1,182	1,081	1,171	1,487,900	1,171
2019-01-11	1,045	1,086	1,028	1,060	345,200	1,060
2019-01-10	1,052	1,054	1,028	1,054	131,100	1,054
2019-01-09	1,047	1,085	1,032	1,059	201,500	1,059
2019-01-08	1,030	1,031	1,013	1,031	103,900	1,031
2019-01-07	1,024	1,037	1,014	1,026	162,200	1,026
2019-01-04	970	985	933	983	353,300	983

分割・併合履歴：なし