1419 タマホーム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,329	2,329	2,295	2,311	106,700	2,311
2021-12-29	2,305	2,340	2,300	2,329	120,000	2,329
2021-12-28	2,286	2,316	2,270	2,313	163,500	2,313
2021-12-27	2,293	2,302	2,260	2,280	102,500	2,280
2021-12-24	2,310	2,314	2,284	2,293	72,100	2,293
2021-12-23	2,294	2,315	2,281	2,301	121,800	2,301
2021-12-22	2,268	2,303	2,268	2,292	160,500	2,292
2021-12-21	2,223	2,264	2,205	2,259	135,500	2,259
2021-12-20	2,256	2,268	2,195	2,208	188,500	2,208
2021-12-17	2,285	2,304	2,249	2,254	179,800	2,254
2021-12-16	2,298	2,309	2,275	2,287	167,800	2,287
2021-12-15	2,213	2,282	2,206	2,271	235,100	2,271
2021-12-14	2,193	2,230	2,162	2,224	320,100	2,224
2021-12-13	2,236	2,245	2,178	2,193	242,900	2,193
2021-12-10	2,275	2,275	2,213	2,220	312,500	2,220
2021-12-09	2,315	2,322	2,257	2,258	208,200	2,258
2021-12-08	2,364	2,375	2,308	2,311	169,100	2,311
2021-12-07	2,283	2,356	2,281	2,355	289,500	2,355
2021-12-06	2,285	2,289	2,253	2,288	123,500	2,288
2021-12-03	2,230	2,285	2,226	2,284	143,200	2,284
2021-12-02	2,277	2,296	2,226	2,226	159,900	2,226
2021-12-01	2,280	2,296	2,235	2,283	180,900	2,283
2021-11-30	2,262	2,335	2,252	2,290	459,100	2,290
2021-11-29	2,262	2,282	2,223	2,229	380,100	2,229
2021-11-26	2,302	2,316	2,270	2,271	481,300	2,271
2021-11-25	2,309	2,331	2,293	2,303	282,200	2,303
2021-11-24	2,315	2,320	2,275	2,282	218,100	2,282
2021-11-22	2,285	2,323	2,282	2,321	269,700	2,321
2021-11-19	2,242	2,298	2,237	2,286	467,700	2,286
2021-11-18	2,243	2,256	2,225	2,234	247,600	2,234
2021-11-17	2,288	2,288	2,242	2,242	182,200	2,242
2021-11-16	2,264	2,288	2,264	2,281	126,500	2,281
2021-11-15	2,305	2,316	2,263	2,263	243,200	2,263
2021-11-12	2,277	2,333	2,275	2,302	379,400	2,302
2021-11-11	2,276	2,302	2,268	2,281	223,100	2,281
2021-11-10	2,240	2,309	2,224	2,302	352,000	2,302
2021-11-09	2,280	2,290	2,241	2,242	306,800	2,242
2021-11-08	2,307	2,307	2,255	2,279	445,600	2,279
2021-11-05	2,338	2,345	2,285	2,310	394,300	2,310
2021-11-04	2,369	2,369	2,321	2,349	270,900	2,349
2021-11-02	2,378	2,386	2,349	2,352	177,800	2,352
2021-11-01	2,393	2,399	2,367	2,375	216,500	2,375
2021-10-29	2,358	2,369	2,325	2,345	186,400	2,345
2021-10-28	2,349	2,387	2,349	2,354	233,200	2,354
2021-10-27	2,351	2,360	2,326	2,349	149,200	2,349
2021-10-26	2,314	2,375	2,312	2,370	338,000	2,370
2021-10-25	2,314	2,328	2,290	2,307	245,000	2,307
2021-10-22	2,300	2,335	2,287	2,317	326,800	2,317
2021-10-21	2,368	2,390	2,311	2,323	498,600	2,323
2021-10-20	2,410	2,439	2,371	2,375	475,600	2,375
2021-10-19	2,430	2,430	2,373	2,409	524,200	2,409
2021-10-18	2,313	2,404	2,305	2,393	812,700	2,393
2021-10-15	2,337	2,338	2,284	2,317	755,800	2,317
2021-10-14	2,314	2,368	2,251	2,305	1,596,800	2,305
2021-10-13	2,524	2,573	2,271	2,286	3,451,100	2,286
2021-10-12	2,597	2,597	2,490	2,500	868,200	2,500
2021-10-11	2,528	2,566	2,516	2,564	369,900	2,564
2021-10-08	2,522	2,532	2,492	2,497	237,000	2,497
2021-10-07	2,515	2,548	2,495	2,497	300,900	2,497
2021-10-06	2,574	2,619	2,503	2,519	357,700	2,519
2021-10-05	2,503	2,565	2,490	2,550	378,600	2,550
2021-10-04	2,656	2,658	2,540	2,553	435,000	2,553
2021-10-01	2,690	2,691	2,610	2,637	412,400	2,637
2021-09-30	2,758	2,768	2,714	2,714	293,300	2,714
2021-09-29	2,736	2,781	2,727	2,759	337,400	2,759
2021-09-28	2,789	2,822	2,745	2,782	363,400	2,782
2021-09-27	2,805	2,805	2,733	2,766	319,000	2,766
2021-09-24	2,840	2,843	2,784	2,795	347,400	2,795
2021-09-22	2,805	2,813	2,739	2,792	363,200	2,792
2021-09-21	2,820	2,865	2,802	2,804	408,500	2,804
2021-09-17	2,840	2,884	2,824	2,880	347,400	2,880
2021-09-16	2,873	2,893	2,791	2,836	466,600	2,836
2021-09-15	2,840	2,911	2,821	2,871	747,200	2,871
2021-09-14	3,020	3,020	2,841	2,864	1,419,100	2,864
2021-09-13	3,085	3,145	3,005	3,045	942,200	3,045
2021-09-10	2,980	3,100	2,909	3,095	1,659,500	3,095
2021-09-09	2,800	2,936	2,799	2,900	1,059,400	2,900
2021-09-08	2,720	2,855	2,720	2,840	1,168,900	2,840
2021-09-07	2,631	2,745	2,625	2,729	987,300	2,729
2021-09-06	2,684	2,684	2,532	2,616	1,022,200	2,616
2021-09-03	2,666	2,688	2,613	2,645	736,000	2,645
2021-09-02	2,580	2,666	2,571	2,660	1,128,400	2,660
2021-09-01	2,470	2,568	2,465	2,568	733,600	2,568
2021-08-31	2,447	2,512	2,440	2,470	653,900	2,470
2021-08-30	2,403	2,430	2,379	2,430	300,500	2,430
2021-08-27	2,345	2,407	2,340	2,403	371,700	2,403
2021-08-26	2,387	2,387	2,344	2,352	267,300	2,352
2021-08-25	2,401	2,418	2,328	2,345	505,500	2,345
2021-08-24	2,404	2,421	2,366	2,386	415,500	2,386
2021-08-23	2,333	2,401	2,333	2,387	457,000	2,387
2021-08-20	2,333	2,373	2,301	2,333	493,900	2,333
2021-08-19	2,335	2,405	2,335	2,343	558,200	2,343
2021-08-18	2,295	2,383	2,290	2,357	821,900	2,357
2021-08-17	2,369	2,395	2,325	2,341	843,600	2,341
2021-08-16	2,440	2,453	2,350	2,370	1,477,700	2,370
2021-08-13	2,412	2,530	2,396	2,508	2,460,200	2,508
2021-08-12	2,318	2,410	2,314	2,399	1,440,900	2,399
2021-08-11	2,288	2,345	2,265	2,324	1,312,700	2,324
2021-08-10	2,287	2,358	2,251	2,259	1,827,000	2,259
2021-08-06	2,260	2,313	2,208	2,267	2,146,700	2,267
2021-08-05	2,347	2,375	2,246	2,248	2,687,400	2,248
2021-08-04	2,469	2,484	2,367	2,391	1,042,800	2,391
2021-08-03	2,425	2,486	2,420	2,463	915,200	2,463
2021-08-02	2,542	2,551	2,443	2,460	1,256,900	2,460
2021-07-30	2,573	2,635	2,541	2,548	1,330,400	2,548
2021-07-29	2,553	2,599	2,492	2,588	2,836,800	2,588
2021-07-28	2,633	2,717	2,606	2,624	1,673,800	2,624
2021-07-27	2,689	2,724	2,629	2,677	2,283,800	2,677
2021-07-26	2,747	2,749	2,583	2,663	5,302,500	2,663
2021-07-21	2,982	3,015	2,708	2,756	8,556,100	2,756
2021-07-20	3,185	3,230	3,000	3,070	1,529,400	3,070
2021-07-19	3,160	3,245	3,125	3,215	1,265,400	3,215
2021-07-16	3,095	3,185	3,030	3,165	1,831,900	3,165
2021-07-15	2,926	3,110	2,914	3,110	2,404,300	3,110
2021-07-14	2,811	3,025	2,773	2,988	5,030,200	2,988
2021-07-13	2,412	2,757	2,412	2,748	3,509,500	2,748
2021-07-12	2,344	2,363	2,302	2,336	445,300	2,336
2021-07-09	2,263	2,276	2,235	2,273	260,600	2,273
2021-07-08	2,285	2,296	2,260	2,285	174,900	2,285
2021-07-07	2,289	2,300	2,260	2,270	146,600	2,270
2021-07-06	2,312	2,328	2,287	2,308	153,800	2,308
2021-07-05	2,285	2,329	2,273	2,310	211,300	2,310
2021-07-02	2,237	2,294	2,221	2,284	246,600	2,284
2021-07-01	2,285	2,285	2,229	2,230	216,400	2,230
2021-06-30	2,300	2,310	2,267	2,295	189,100	2,295
2021-06-29	2,310	2,330	2,282	2,287	192,300	2,287
2021-06-28	2,352	2,365	2,301	2,315	179,700	2,315
2021-06-25	2,370	2,378	2,329	2,340	252,300	2,340
2021-06-24	2,333	2,366	2,313	2,361	338,900	2,361
2021-06-23	2,330	2,347	2,311	2,336	302,600	2,336
2021-06-22	2,271	2,320	2,252	2,318	410,200	2,318
2021-06-21	2,180	2,254	2,160	2,223	329,300	2,223
2021-06-18	2,305	2,308	2,226	2,230	281,400	2,230
2021-06-17	2,297	2,338	2,267	2,294	460,000	2,294
2021-06-16	2,278	2,318	2,253	2,310	700,700	2,310
2021-06-15	2,150	2,268	2,140	2,262	922,800	2,262
2021-06-14	2,108	2,165	2,082	2,149	557,100	2,149
2021-06-11	2,090	2,098	2,062	2,081	189,500	2,081
2021-06-10	2,100	2,100	2,055	2,095	332,600	2,095
2021-06-09	2,121	2,138	2,104	2,104	214,600	2,104
2021-06-08	2,155	2,166	2,111	2,127	333,800	2,127
2021-06-07	2,175	2,184	2,151	2,154	179,600	2,154
2021-06-04	2,175	2,188	2,169	2,175	157,900	2,175
2021-06-03	2,170	2,213	2,161	2,181	279,600	2,181
2021-06-02	2,150	2,209	2,129	2,174	389,900	2,174
2021-06-01	2,129	2,188	2,087	2,186	568,600	2,186
2021-05-31	2,180	2,184	2,101	2,104	606,000	2,104
2021-05-28	2,154	2,226	2,144	2,188	1,248,500	2,188
2021-05-27	2,287	2,309	2,254	2,266	1,209,300	2,266
2021-05-26	2,322	2,338	2,291	2,306	715,800	2,306
2021-05-25	2,390	2,405	2,337	2,337	626,800	2,337
2021-05-24	2,380	2,398	2,360	2,387	602,900	2,387
2021-05-21	2,336	2,365	2,306	2,357	595,600	2,357
2021-05-20	2,294	2,370	2,292	2,335	437,400	2,335
2021-05-19	2,250	2,304	2,221	2,299	513,500	2,299
2021-05-18	2,335	2,351	2,275	2,280	548,500	2,280
2021-05-17	2,380	2,390	2,328	2,334	392,800	2,334
2021-05-14	2,375	2,399	2,348	2,366	411,200	2,366
2021-05-13	2,320	2,370	2,320	2,344	378,300	2,344
2021-05-12	2,452	2,463	2,346	2,380	507,900	2,380
2021-05-11	2,480	2,483	2,429	2,440	426,000	2,440
2021-05-10	2,502	2,510	2,463	2,477	386,800	2,477
2021-05-07	2,484	2,514	2,466	2,493	280,000	2,493
2021-05-06	2,541	2,553	2,462	2,490	517,000	2,490
2021-04-30	2,560	2,571	2,512	2,532	445,100	2,532
2021-04-28	2,630	2,638	2,567	2,575	711,100	2,575
2021-04-27	2,584	2,644	2,571	2,627	652,400	2,627
2021-04-26	2,498	2,549	2,488	2,534	527,900	2,534
2021-04-23	2,429	2,485	2,421	2,481	389,200	2,481
2021-04-22	2,431	2,442	2,414	2,437	238,100	2,437
2021-04-21	2,392	2,429	2,388	2,419	276,500	2,419
2021-04-20	2,400	2,438	2,386	2,418	275,900	2,418
2021-04-19	2,456	2,456	2,398	2,411	425,300	2,411
2021-04-16	2,399	2,440	2,378	2,439	371,200	2,439
2021-04-15	2,368	2,409	2,351	2,388	414,600	2,388
2021-04-14	2,464	2,497	2,369	2,380	973,300	2,380
2021-04-13	2,336	2,445	2,304	2,437	1,589,700	2,437
2021-04-12	2,250	2,255	2,180	2,193	327,700	2,193
2021-04-09	2,278	2,281	2,247	2,249	216,000	2,249
2021-04-08	2,301	2,317	2,243	2,260	370,300	2,260
2021-04-07	2,314	2,325	2,282	2,301	284,500	2,301
2021-04-06	2,316	2,333	2,292	2,314	307,600	2,314
2021-04-05	2,286	2,335	2,275	2,303	327,400	2,303
2021-04-02	2,222	2,263	2,201	2,263	289,200	2,263
2021-04-01	2,200	2,206	2,174	2,202	224,100	2,202
2021-03-31	2,179	2,209	2,166	2,194	215,800	2,194
2021-03-30	2,130	2,177	2,129	2,176	146,000	2,176
2021-03-29	2,177	2,180	2,117	2,142	162,000	2,142
2021-03-26	2,140	2,160	2,127	2,145	165,200	2,145
2021-03-25	2,080	2,111	2,080	2,104	97,400	2,104
2021-03-24	2,123	2,123	2,049	2,073	203,600	2,073
2021-03-23	2,175	2,183	2,143	2,146	142,800	2,146
2021-03-22	2,179	2,190	2,165	2,172	90,600	2,172
2021-03-19	2,135	2,181	2,117	2,172	125,800	2,172
2021-03-18	2,184	2,196	2,137	2,144	277,600	2,144
2021-03-17	2,116	2,180	2,110	2,159	278,200	2,159
2021-03-16	2,080	2,134	2,073	2,116	234,400	2,116
2021-03-15	2,027	2,079	2,027	2,053	225,200	2,053
2021-03-12	2,015	2,018	2,002	2,017	95,200	2,017
2021-03-11	2,010	2,025	2,004	2,006	157,800	2,006
2021-03-10	1,987	2,004	1,961	1,997	174,700	1,997
2021-03-09	1,959	1,982	1,932	1,979	150,400	1,979
2021-03-08	1,923	1,964	1,918	1,926	164,300	1,926
2021-03-05	1,888	1,911	1,873	1,906	114,600	1,906
2021-03-04	1,869	1,900	1,847	1,897	103,300	1,897
2021-03-03	1,890	1,897	1,874	1,889	73,500	1,889
2021-03-02	1,894	1,903	1,858	1,874	88,300	1,874
2021-03-01	1,840	1,884	1,837	1,880	114,300	1,880
2021-02-26	1,830	1,843	1,821	1,821	146,300	1,821
2021-02-25	1,864	1,873	1,851	1,854	96,900	1,854
2021-02-24	1,894	1,894	1,840	1,844	189,700	1,844
2021-02-22	1,900	1,923	1,897	1,898	140,000	1,898
2021-02-19	1,895	1,906	1,860	1,896	138,400	1,896
2021-02-18	1,993	1,994	1,907	1,915	246,700	1,915
2021-02-17	1,994	2,023	1,966	1,979	245,200	1,979
2021-02-16	1,963	2,033	1,962	2,015	417,500	2,015
2021-02-15	1,900	1,948	1,898	1,945	208,600	1,945
2021-02-12	1,904	1,918	1,884	1,904	214,300	1,904
2021-02-10	1,846	1,896	1,838	1,895	284,300	1,895
2021-02-09	1,899	1,900	1,842	1,859	180,300	1,859
2021-02-08	1,856	1,873	1,855	1,866	141,700	1,866
2021-02-05	1,870	1,886	1,853	1,854	203,400	1,854
2021-02-04	1,867	1,900	1,861	1,864	212,100	1,864
2021-02-03	1,860	1,872	1,825	1,853	314,400	1,853
2021-02-02	1,906	1,921	1,847	1,866	347,000	1,866
2021-02-01	1,910	1,950	1,897	1,916	204,200	1,916
2021-01-29	1,969	1,988	1,916	1,917	373,900	1,917
2021-01-28	1,920	1,964	1,908	1,963	541,000	1,963
2021-01-27	1,936	1,952	1,927	1,934	236,600	1,934
2021-01-26	1,913	1,937	1,907	1,935	191,600	1,935
2021-01-25	1,901	1,941	1,895	1,912	279,400	1,912
2021-01-22	1,870	1,907	1,866	1,906	353,800	1,906
2021-01-21	1,901	1,923	1,865	1,877	596,700	1,877
2021-01-20	1,815	1,918	1,812	1,915	942,800	1,915
2021-01-19	1,788	1,834	1,780	1,810	550,000	1,810
2021-01-18	1,709	1,804	1,691	1,804	1,102,900	1,804
2021-01-15	1,569	1,737	1,569	1,715	2,248,100	1,715
2021-01-14	1,469	1,484	1,464	1,475	151,700	1,475
2021-01-13	1,467	1,479	1,462	1,469	177,900	1,469
2021-01-12	1,473	1,473	1,455	1,462	174,300	1,462
2021-01-08	1,475	1,480	1,467	1,477	110,100	1,477
2021-01-07	1,484	1,496	1,471	1,475	149,900	1,475
2021-01-06	1,477	1,488	1,467	1,480	150,600	1,480
2021-01-05	1,455	1,477	1,448	1,477	182,200	1,477
2021-01-04	1,480	1,502	1,463	1,466	152,000	1,466

分割・併合履歴：なし