タマホーム(1419)の株価時系列情報
タマホーム(1419)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 967 | 990 | 964 | 980 | 218,400 |
| 2013/12/27 | 968 | 970 | 943 | 967 | 164,600 |
| 2013/12/26 | 942 | 965 | 930 | 963 | 302,700 |
| 2013/12/25 | 892 | 928 | 892 | 922 | 374,900 |
| 2013/12/24 | 940 | 943 | 895 | 899 | 565,800 |
| 2013/12/20 | 950 | 950 | 939 | 944 | 134,800 |
| 2013/12/19 | 946 | 965 | 946 | 952 | 236,900 |
| 2013/12/18 | 948 | 952 | 931 | 947 | 308,400 |
| 2013/12/17 | 975 | 978 | 951 | 952 | 257,700 |
| 2013/12/16 | 995 | 997 | 972 | 975 | 285,900 |
| 2013/12/13 | 996 | 1,003 | 996 | 997 | 183,800 |
| 2013/12/12 | 1,006 | 1,008 | 998 | 1,000 | 160,500 |
| 2013/12/11 | 1,019 | 1,019 | 1,001 | 1,012 | 156,300 |
| 2013/12/10 | 1,003 | 1,020 | 1,001 | 1,014 | 216,400 |
| 2013/12/09 | 1,007 | 1,011 | 996 | 999 | 221,700 |
| 2013/12/06 | 1,002 | 1,014 | 995 | 1,002 | 289,400 |
| 2013/12/05 | 1,013 | 1,025 | 1,005 | 1,009 | 297,600 |
| 2013/12/04 | 1,036 | 1,040 | 1,010 | 1,013 | 534,700 |
| 2013/12/03 | 1,064 | 1,069 | 1,047 | 1,052 | 210,200 |
| 2013/12/02 | 1,079 | 1,080 | 1,051 | 1,064 | 102,700 |
| 2013/11/29 | 1,090 | 1,092 | 1,075 | 1,079 | 83,800 |
| 2013/11/28 | 1,100 | 1,106 | 1,080 | 1,082 | 133,200 |
| 2013/11/27 | 1,077 | 1,104 | 1,071 | 1,099 | 209,900 |
| 2013/11/26 | 1,061 | 1,093 | 1,056 | 1,093 | 321,000 |
| 2013/11/25 | 1,061 | 1,067 | 1,055 | 1,062 | 142,600 |
| 2013/11/22 | 1,069 | 1,070 | 1,050 | 1,061 | 270,100 |
| 2013/11/21 | 1,050 | 1,076 | 1,050 | 1,057 | 194,800 |
| 2013/11/20 | 1,045 | 1,065 | 1,045 | 1,052 | 177,400 |
| 2013/11/19 | 1,040 | 1,058 | 1,040 | 1,044 | 256,100 |
| 2013/11/18 | 1,090 | 1,093 | 1,030 | 1,045 | 456,500 |
| 2013/11/15 | 1,060 | 1,090 | 1,056 | 1,086 | 208,500 |
| 2013/11/14 | 1,046 | 1,066 | 1,046 | 1,054 | 222,000 |
| 2013/11/13 | 1,041 | 1,052 | 1,034 | 1,041 | 160,700 |
| 2013/11/12 | 1,041 | 1,060 | 1,037 | 1,046 | 155,500 |
| 2013/11/11 | 1,060 | 1,069 | 1,034 | 1,039 | 97,700 |
| 2013/11/08 | 1,047 | 1,056 | 1,042 | 1,050 | 110,700 |
| 2013/11/07 | 1,060 | 1,069 | 1,045 | 1,053 | 113,600 |
| 2013/11/06 | 1,054 | 1,073 | 1,053 | 1,059 | 74,900 |
| 2013/11/05 | 1,085 | 1,089 | 1,051 | 1,064 | 187,800 |
| 2013/11/01 | 1,105 | 1,116 | 1,085 | 1,090 | 109,100 |
| 2013/10/31 | 1,114 | 1,131 | 1,103 | 1,103 | 108,700 |
| 2013/10/30 | 1,128 | 1,144 | 1,124 | 1,127 | 89,400 |
| 2013/10/29 | 1,135 | 1,138 | 1,116 | 1,127 | 156,300 |
| 2013/10/28 | 1,108 | 1,146 | 1,107 | 1,144 | 191,300 |
| 2013/10/25 | 1,135 | 1,140 | 1,100 | 1,107 | 273,400 |
| 2013/10/24 | 1,153 | 1,154 | 1,135 | 1,143 | 207,700 |
| 2013/10/23 | 1,179 | 1,188 | 1,146 | 1,162 | 176,600 |
| 2013/10/22 | 1,180 | 1,189 | 1,160 | 1,169 | 103,700 |
| 2013/10/21 | 1,170 | 1,200 | 1,170 | 1,184 | 115,000 |
| 2013/10/18 | 1,193 | 1,203 | 1,170 | 1,181 | 102,800 |
| 2013/10/17 | 1,196 | 1,204 | 1,188 | 1,203 | 129,000 |
| 2013/10/16 | 1,181 | 1,188 | 1,167 | 1,178 | 211,200 |
| 2013/10/15 | 1,148 | 1,177 | 1,147 | 1,170 | 293,900 |
| 2013/10/11 | 1,199 | 1,219 | 1,184 | 1,190 | 308,100 |
| 2013/10/10 | 1,223 | 1,225 | 1,198 | 1,204 | 149,200 |
| 2013/10/09 | 1,215 | 1,232 | 1,203 | 1,227 | 96,200 |
| 2013/10/08 | 1,144 | 1,225 | 1,140 | 1,214 | 140,900 |
| 2013/10/07 | 1,206 | 1,218 | 1,175 | 1,175 | 124,300 |
| 2013/10/04 | 1,193 | 1,250 | 1,191 | 1,236 | 161,000 |
| 2013/10/03 | 1,200 | 1,232 | 1,193 | 1,220 | 112,800 |
| 2013/10/02 | 1,251 | 1,269 | 1,192 | 1,215 | 188,000 |
| 2013/10/01 | 1,217 | 1,252 | 1,216 | 1,238 | 164,700 |
| 2013/09/30 | 1,205 | 1,233 | 1,203 | 1,216 | 140,000 |
| 2013/09/27 | 1,226 | 1,246 | 1,179 | 1,240 | 195,100 |
| 2013/09/26 | 1,192 | 1,222 | 1,156 | 1,222 | 159,300 |
| 2013/09/25 | 1,238 | 1,238 | 1,212 | 1,221 | 95,100 |
| 2013/09/24 | 1,230 | 1,250 | 1,221 | 1,241 | 186,300 |
| 2013/09/20 | 1,287 | 1,287 | 1,227 | 1,248 | 333,000 |
| 2013/09/19 | 1,250 | 1,285 | 1,246 | 1,278 | 598,100 |
| 2013/09/18 | 1,119 | 1,212 | 1,110 | 1,203 | 646,100 |
| 2013/09/17 | 1,101 | 1,119 | 1,101 | 1,102 | 136,900 |
| 2013/09/13 | 1,075 | 1,098 | 1,073 | 1,095 | 121,700 |
| 2013/09/12 | 1,089 | 1,089 | 1,064 | 1,075 | 86,500 |
| 2013/09/11 | 1,088 | 1,099 | 1,073 | 1,079 | 182,900 |
| 2013/09/10 | 1,054 | 1,061 | 1,045 | 1,058 | 97,800 |
| 2013/09/09 | 1,050 | 1,064 | 1,036 | 1,053 | 108,200 |
| 2013/09/06 | 1,040 | 1,043 | 1,024 | 1,034 | 87,800 |
| 2013/09/05 | 1,064 | 1,064 | 1,031 | 1,040 | 98,400 |
| 2013/09/04 | 1,028 | 1,060 | 1,028 | 1,054 | 112,700 |
| 2013/09/03 | 1,041 | 1,047 | 1,017 | 1,027 | 148,800 |
| 2013/09/02 | 1,011 | 1,022 | 1,007 | 1,007 | 99,600 |
| 2013/08/30 | 1,020 | 1,030 | 1,010 | 1,013 | 62,900 |
| 2013/08/29 | 1,008 | 1,024 | 1,008 | 1,011 | 46,400 |
| 2013/08/28 | 1,017 | 1,025 | 1,005 | 1,010 | 107,200 |
| 2013/08/27 | 1,027 | 1,048 | 1,025 | 1,033 | 105,700 |
| 2013/08/26 | 1,046 | 1,047 | 1,025 | 1,037 | 122,100 |
| 2013/08/23 | 1,054 | 1,063 | 1,039 | 1,046 | 115,300 |
| 2013/08/22 | 1,037 | 1,051 | 1,026 | 1,050 | 104,400 |
| 2013/08/21 | 1,050 | 1,051 | 1,032 | 1,039 | 122,300 |
| 2013/08/20 | 1,055 | 1,067 | 1,050 | 1,050 | 160,200 |
| 2013/08/19 | 1,101 | 1,111 | 1,065 | 1,077 | 180,000 |
| 2013/08/16 | 1,116 | 1,125 | 1,096 | 1,100 | 148,300 |
| 2013/08/15 | 1,140 | 1,148 | 1,129 | 1,131 | 126,700 |
| 2013/08/14 | 1,129 | 1,154 | 1,126 | 1,149 | 201,800 |
| 2013/08/13 | 1,121 | 1,130 | 1,106 | 1,126 | 117,600 |
| 2013/08/12 | 1,140 | 1,140 | 1,111 | 1,114 | 166,100 |
| 2013/08/09 | 1,120 | 1,132 | 1,105 | 1,116 | 174,500 |
| 2013/08/08 | 1,110 | 1,147 | 1,087 | 1,098 | 330,200 |
| 2013/08/07 | 1,098 | 1,144 | 1,073 | 1,092 | 369,500 |
| 2013/08/06 | 1,051 | 1,105 | 1,051 | 1,097 | 204,300 |
| 2013/08/05 | 1,070 | 1,070 | 1,046 | 1,049 | 205,300 |
| 2013/08/02 | 1,061 | 1,135 | 1,061 | 1,074 | 162,400 |
| 2013/08/01 | 1,037 | 1,060 | 1,030 | 1,044 | 122,600 |
| 2013/07/31 | 1,092 | 1,092 | 1,030 | 1,032 | 161,100 |
| 2013/07/30 | 1,051 | 1,099 | 1,046 | 1,091 | 148,100 |
| 2013/07/29 | 1,100 | 1,102 | 1,022 | 1,041 | 224,500 |
| 2013/07/26 | 1,125 | 1,134 | 1,100 | 1,111 | 165,600 |
| 2013/07/25 | 1,122 | 1,123 | 1,100 | 1,105 | 192,100 |
| 2013/07/24 | 1,135 | 1,141 | 1,123 | 1,126 | 102,700 |
| 2013/07/23 | 1,139 | 1,144 | 1,131 | 1,135 | 116,100 |
| 2013/07/22 | 1,168 | 1,174 | 1,142 | 1,143 | 141,700 |
| 2013/07/19 | 1,171 | 1,178 | 1,160 | 1,168 | 154,600 |
| 2013/07/18 | 1,173 | 1,184 | 1,164 | 1,167 | 236,900 |
| 2013/07/17 | 1,219 | 1,219 | 1,165 | 1,180 | 374,400 |
| 2013/07/16 | 1,262 | 1,293 | 1,198 | 1,217 | 475,500 |
| 2013/07/12 | 1,330 | 1,347 | 1,286 | 1,292 | 213,300 |
| 2013/07/11 | 1,298 | 1,310 | 1,268 | 1,300 | 186,500 |
| 2013/07/10 | 1,338 | 1,363 | 1,295 | 1,319 | 274,700 |
| 2013/07/09 | 1,235 | 1,338 | 1,226 | 1,325 | 419,000 |
| 2013/07/08 | 1,249 | 1,249 | 1,222 | 1,232 | 135,000 |
| 2013/07/05 | 1,175 | 1,203 | 1,175 | 1,203 | 166,400 |
| 2013/07/04 | 1,175 | 1,177 | 1,155 | 1,173 | 121,100 |
| 2013/07/03 | 1,196 | 1,196 | 1,174 | 1,177 | 157,300 |
| 2013/07/02 | 1,188 | 1,195 | 1,173 | 1,183 | 219,300 |
| 2013/07/01 | 1,187 | 1,233 | 1,153 | 1,188 | 218,700 |
| 2013/06/28 | 1,165 | 1,195 | 1,142 | 1,183 | 284,100 |
| 2013/06/27 | 1,165 | 1,180 | 1,114 | 1,135 | 262,300 |
| 2013/06/26 | 1,193 | 1,199 | 1,114 | 1,166 | 587,500 |
| 2013/06/25 | 1,050 | 1,280 | 1,040 | 1,139 | 1,265,000 |
| 2013/06/24 | 1,046 | 1,048 | 1,005 | 1,008 | 103,400 |
| 2013/06/21 | 1,025 | 1,037 | 1,010 | 1,035 | 111,300 |
| 2013/06/20 | 1,058 | 1,073 | 1,023 | 1,047 | 157,800 |
| 2013/06/19 | 1,081 | 1,090 | 1,039 | 1,054 | 113,800 |
| 2013/06/18 | 1,095 | 1,095 | 1,066 | 1,071 | 110,400 |
| 2013/06/17 | 1,020 | 1,067 | 1,020 | 1,057 | 65,200 |
| 2013/06/14 | 1,053 | 1,100 | 1,035 | 1,041 | 204,200 |
| 2013/06/13 | 1,011 | 1,043 | 1,002 | 1,036 | 172,200 |
| 2013/06/12 | 1,050 | 1,064 | 1,010 | 1,043 | 154,400 |
| 2013/06/11 | 1,080 | 1,088 | 1,060 | 1,075 | 135,400 |
| 2013/06/10 | 1,100 | 1,123 | 1,076 | 1,085 | 192,500 |
| 2013/06/07 | 1,051 | 1,075 | 991 | 1,043 | 295,100 |
| 2013/06/06 | 1,150 | 1,185 | 1,100 | 1,154 | 211,100 |
| 2013/06/05 | 1,203 | 1,251 | 1,203 | 1,224 | 169,700 |
| 2013/06/04 | 1,180 | 1,196 | 1,100 | 1,186 | 287,700 |
| 2013/06/03 | 1,250 | 1,268 | 1,181 | 1,186 | 255,100 |
| 2013/05/31 | 1,320 | 1,328 | 1,295 | 1,299 | 132,800 |
| 2013/05/30 | 1,350 | 1,359 | 1,307 | 1,311 | 134,400 |
| 2013/05/29 | 1,371 | 1,395 | 1,371 | 1,374 | 122,800 |
| 2013/05/28 | 1,351 | 1,402 | 1,351 | 1,386 | 104,600 |
| 2013/05/27 | 1,415 | 1,415 | 1,395 | 1,398 | 168,100 |
| 2013/05/24 | 1,435 | 1,464 | 1,412 | 1,459 | 276,600 |
| 2013/05/23 | 1,530 | 1,535 | 1,420 | 1,465 | 233,900 |
| 2013/05/22 | 1,524 | 1,550 | 1,507 | 1,540 | 231,700 |
| 2013/05/21 | 1,545 | 1,545 | 1,523 | 1,536 | 163,300 |
| 2013/05/20 | 1,556 | 1,556 | 1,530 | 1,542 | 184,900 |
| 2013/05/17 | 1,550 | 1,552 | 1,522 | 1,545 | 135,100 |
| 2013/05/16 | 1,550 | 1,560 | 1,515 | 1,560 | 457,400 |
| 2013/05/15 | 1,564 | 1,566 | 1,550 | 1,550 | 380,600 |
| 2013/05/14 | 1,595 | 1,599 | 1,555 | 1,564 | 417,800 |
| 2013/05/13 | 1,560 | 1,580 | 1,550 | 1,579 | 537,100 |
| 2013/05/10 | 1,550 | 1,555 | 1,540 | 1,550 | 403,000 |
| 2013/05/09 | 1,560 | 1,560 | 1,541 | 1,552 | 353,600 |
| 2013/05/08 | 1,575 | 1,577 | 1,550 | 1,557 | 425,500 |
| 2013/05/07 | 1,558 | 1,570 | 1,540 | 1,558 | 751,000 |
| 2013/05/02 | 1,530 | 1,535 | 1,515 | 1,530 | 443,900 |
| 2013/05/01 | 1,500 | 1,519 | 1,495 | 1,519 | 651,900 |
| 2013/04/30 | 1,486 | 1,493 | 1,472 | 1,485 | 364,200 |
| 2013/04/26 | 1,498 | 1,504 | 1,468 | 1,468 | 979,400 |
| 2013/04/25 | 1,470 | 1,500 | 1,462 | 1,489 | 462,000 |
| 2013/04/24 | 1,516 | 1,516 | 1,460 | 1,499 | 432,700 |
| 2013/04/23 | 1,507 | 1,520 | 1,501 | 1,506 | 437,400 |
| 2013/04/22 | 1,550 | 1,554 | 1,500 | 1,521 | 1,042,700 |
| 2013/04/19 | 1,450 | 1,514 | 1,445 | 1,514 | 1,882,900 |
| 2013/04/18 | 1,335 | 1,420 | 1,321 | 1,402 | 917,200 |
| 2013/04/17 | 1,367 | 1,380 | 1,336 | 1,340 | 526,300 |
| 2013/04/16 | 1,360 | 1,379 | 1,355 | 1,358 | 277,200 |
| 2013/04/15 | 1,390 | 1,390 | 1,365 | 1,379 | 368,300 |
| 2013/04/12 | 1,410 | 1,419 | 1,394 | 1,396 | 308,700 |
| 2013/04/11 | 1,421 | 1,450 | 1,410 | 1,419 | 556,100 |
| 2013/04/10 | 1,447 | 1,455 | 1,419 | 1,450 | 428,500 |
| 2013/04/09 | 1,490 | 1,492 | 1,400 | 1,441 | 1,038,000 |
| 2013/04/08 | 1,430 | 1,435 | 1,394 | 1,435 | 796,500 |
| 2013/04/05 | 1,450 | 1,468 | 1,360 | 1,390 | 974,100 |
| 2013/04/04 | 1,360 | 1,416 | 1,358 | 1,404 | 374,700 |
| 2013/04/03 | 1,477 | 1,500 | 1,400 | 1,420 | 652,300 |
| 2013/04/02 | 1,346 | 1,440 | 1,320 | 1,396 | 899,900 |
| 2013/04/01 | 1,570 | 1,577 | 1,425 | 1,436 | 1,082,200 |
| 2013/03/29 | 1,486 | 1,570 | 1,460 | 1,537 | 2,149,800 |
| 2013/03/28 | 1,669 | 1,685 | 1,486 | 1,520 | 3,617,100 |
| 2013/03/27 | 1,700 | 1,870 | 1,600 | 1,630 | 15,908,900 |