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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,050 | 1,060 | 1,003 | 1,007 | 174,800 |
| 2018/12/27 | 1,087 | 1,094 | 1,048 | 1,069 | 152,400 |
| 2018/12/26 | 991 | 1,024 | 979 | 1,009 | 224,500 |
| 2018/12/25 | 987 | 992 | 964 | 969 | 237,700 |
| 2018/12/21 | 1,100 | 1,101 | 1,027 | 1,037 | 200,800 |
| 2018/12/20 | 1,133 | 1,154 | 1,096 | 1,100 | 241,800 |
| 2018/12/19 | 1,114 | 1,137 | 1,113 | 1,133 | 97,200 |
| 2018/12/18 | 1,112 | 1,135 | 1,107 | 1,120 | 118,200 |
| 2018/12/17 | 1,073 | 1,134 | 1,070 | 1,127 | 204,300 |
| 2018/12/14 | 1,087 | 1,095 | 1,066 | 1,070 | 98,900 |
| 2018/12/13 | 1,099 | 1,104 | 1,087 | 1,092 | 90,900 |
| 2018/12/12 | 1,082 | 1,099 | 1,073 | 1,098 | 97,500 |
| 2018/12/11 | 1,085 | 1,090 | 1,068 | 1,071 | 78,600 |
| 2018/12/10 | 1,088 | 1,099 | 1,068 | 1,074 | 98,800 |
| 2018/12/07 | 1,097 | 1,102 | 1,074 | 1,098 | 75,300 |
| 2018/12/06 | 1,122 | 1,124 | 1,087 | 1,091 | 155,200 |
| 2018/12/05 | 1,118 | 1,148 | 1,110 | 1,122 | 310,300 |
| 2018/12/04 | 1,139 | 1,164 | 1,122 | 1,129 | 227,500 |
| 2018/12/03 | 1,134 | 1,136 | 1,115 | 1,126 | 136,500 |
| 2018/11/30 | 1,091 | 1,117 | 1,083 | 1,111 | 146,900 |
| 2018/11/29 | 1,099 | 1,118 | 1,091 | 1,092 | 154,800 |
| 2018/11/28 | 1,079 | 1,102 | 1,054 | 1,097 | 392,900 |
| 2018/11/27 | 1,090 | 1,107 | 1,078 | 1,082 | 413,700 |
| 2018/11/26 | 1,070 | 1,102 | 1,070 | 1,090 | 258,000 |
| 2018/11/22 | 1,068 | 1,071 | 1,043 | 1,068 | 237,500 |
| 2018/11/21 | 1,061 | 1,071 | 1,042 | 1,055 | 199,000 |
| 2018/11/20 | 1,086 | 1,089 | 1,068 | 1,072 | 232,800 |
| 2018/11/19 | 1,078 | 1,104 | 1,070 | 1,086 | 169,000 |
| 2018/11/16 | 1,109 | 1,118 | 1,065 | 1,065 | 284,900 |
| 2018/11/15 | 1,113 | 1,126 | 1,099 | 1,101 | 215,000 |
| 2018/11/14 | 1,151 | 1,155 | 1,108 | 1,120 | 249,400 |
| 2018/11/13 | 1,150 | 1,161 | 1,134 | 1,155 | 145,600 |
| 2018/11/12 | 1,169 | 1,178 | 1,156 | 1,161 | 125,300 |
| 2018/11/09 | 1,177 | 1,196 | 1,162 | 1,168 | 152,100 |
| 2018/11/08 | 1,125 | 1,203 | 1,120 | 1,180 | 499,900 |
| 2018/11/07 | 1,143 | 1,150 | 1,078 | 1,109 | 445,900 |
| 2018/11/06 | 1,129 | 1,144 | 1,123 | 1,136 | 83,800 |
| 2018/11/05 | 1,135 | 1,138 | 1,112 | 1,128 | 140,600 |
| 2018/11/02 | 1,149 | 1,154 | 1,115 | 1,137 | 139,200 |
| 2018/11/01 | 1,163 | 1,186 | 1,151 | 1,155 | 173,400 |
| 2018/10/31 | 1,150 | 1,164 | 1,132 | 1,157 | 124,700 |
| 2018/10/30 | 1,079 | 1,123 | 1,064 | 1,119 | 198,900 |
| 2018/10/29 | 1,108 | 1,130 | 1,078 | 1,079 | 140,900 |
| 2018/10/26 | 1,161 | 1,169 | 1,106 | 1,110 | 218,500 |
| 2018/10/25 | 1,160 | 1,160 | 1,130 | 1,141 | 248,800 |
| 2018/10/24 | 1,186 | 1,195 | 1,158 | 1,187 | 153,000 |
| 2018/10/23 | 1,198 | 1,201 | 1,178 | 1,178 | 230,000 |
| 2018/10/22 | 1,173 | 1,202 | 1,167 | 1,197 | 179,200 |
| 2018/10/19 | 1,175 | 1,191 | 1,160 | 1,174 | 183,500 |
| 2018/10/18 | 1,155 | 1,208 | 1,155 | 1,193 | 351,700 |
| 2018/10/17 | 1,140 | 1,164 | 1,140 | 1,150 | 278,700 |
| 2018/10/16 | 1,091 | 1,135 | 1,086 | 1,119 | 250,400 |
| 2018/10/15 | 1,120 | 1,120 | 1,067 | 1,105 | 261,400 |
| 2018/10/12 | 1,080 | 1,136 | 1,075 | 1,105 | 171,000 |
| 2018/10/11 | 1,072 | 1,103 | 1,066 | 1,095 | 188,400 |
| 2018/10/10 | 1,103 | 1,130 | 1,086 | 1,126 | 179,300 |
| 2018/10/09 | 1,140 | 1,140 | 1,090 | 1,104 | 210,000 |
| 2018/10/05 | 1,139 | 1,149 | 1,126 | 1,144 | 121,800 |
| 2018/10/04 | 1,132 | 1,154 | 1,132 | 1,141 | 123,600 |
| 2018/10/03 | 1,145 | 1,149 | 1,119 | 1,131 | 145,300 |
| 2018/10/02 | 1,166 | 1,179 | 1,142 | 1,144 | 153,800 |
| 2018/10/01 | 1,136 | 1,168 | 1,126 | 1,162 | 252,600 |
| 2018/09/28 | 1,129 | 1,146 | 1,122 | 1,125 | 100,700 |
| 2018/09/27 | 1,144 | 1,172 | 1,122 | 1,122 | 292,900 |
| 2018/09/26 | 1,123 | 1,145 | 1,115 | 1,134 | 171,600 |
| 2018/09/25 | 1,095 | 1,127 | 1,082 | 1,119 | 235,200 |
| 2018/09/21 | 1,108 | 1,108 | 1,047 | 1,098 | 471,900 |
| 2018/09/20 | 1,026 | 1,119 | 1,026 | 1,117 | 614,900 |
| 2018/09/19 | 1,027 | 1,056 | 1,020 | 1,028 | 309,400 |
| 2018/09/18 | 1,003 | 1,019 | 981 | 1,018 | 334,200 |
| 2018/09/14 | 1,022 | 1,060 | 1,012 | 1,020 | 438,000 |
| 2018/09/13 | 1,002 | 1,016 | 1,000 | 1,009 | 108,700 |
| 2018/09/12 | 1,012 | 1,019 | 1,001 | 1,002 | 76,000 |
| 2018/09/11 | 1,029 | 1,030 | 1,005 | 1,011 | 103,100 |
| 2018/09/10 | 1,015 | 1,028 | 1,011 | 1,012 | 48,900 |
| 2018/09/07 | 1,007 | 1,024 | 1,002 | 1,020 | 68,800 |
| 2018/09/06 | 1,030 | 1,031 | 1,009 | 1,016 | 127,300 |
| 2018/09/05 | 1,048 | 1,048 | 1,030 | 1,035 | 65,400 |
| 2018/09/04 | 1,049 | 1,053 | 1,026 | 1,040 | 98,400 |
| 2018/09/03 | 1,056 | 1,076 | 1,047 | 1,055 | 222,900 |
| 2018/08/31 | 1,051 | 1,056 | 1,045 | 1,050 | 64,200 |
| 2018/08/30 | 1,059 | 1,068 | 1,037 | 1,053 | 109,200 |
| 2018/08/29 | 1,040 | 1,056 | 1,039 | 1,052 | 58,400 |
| 2018/08/28 | 1,055 | 1,063 | 1,039 | 1,040 | 79,200 |
| 2018/08/27 | 1,046 | 1,060 | 1,044 | 1,054 | 59,600 |
| 2018/08/24 | 1,042 | 1,049 | 1,032 | 1,047 | 80,600 |
| 2018/08/23 | 1,027 | 1,042 | 1,021 | 1,039 | 62,300 |
| 2018/08/22 | 1,002 | 1,032 | 998 | 1,027 | 83,500 |
| 2018/08/21 | 1,011 | 1,016 | 1,000 | 1,003 | 75,100 |
| 2018/08/20 | 1,016 | 1,031 | 1,013 | 1,017 | 98,900 |
| 2018/08/17 | 1,010 | 1,027 | 1,005 | 1,025 | 72,000 |
| 2018/08/16 | 1,015 | 1,020 | 994 | 1,007 | 132,700 |
| 2018/08/15 | 1,030 | 1,030 | 1,008 | 1,013 | 121,200 |
| 2018/08/14 | 1,015 | 1,038 | 1,011 | 1,037 | 100,000 |
| 2018/08/13 | 1,032 | 1,034 | 1,005 | 1,010 | 141,700 |
| 2018/08/10 | 1,045 | 1,050 | 1,025 | 1,041 | 144,300 |
| 2018/08/09 | 1,045 | 1,052 | 1,035 | 1,049 | 67,700 |
| 2018/08/08 | 1,045 | 1,064 | 1,036 | 1,043 | 175,100 |
| 2018/08/07 | 1,022 | 1,040 | 1,011 | 1,040 | 149,900 |
| 2018/08/06 | 1,029 | 1,044 | 1,023 | 1,028 | 143,400 |
| 2018/08/03 | 1,056 | 1,057 | 1,022 | 1,026 | 140,900 |
| 2018/08/02 | 1,050 | 1,076 | 1,040 | 1,040 | 171,600 |
| 2018/08/01 | 1,055 | 1,061 | 1,036 | 1,037 | 221,100 |
| 2018/07/31 | 1,090 | 1,090 | 1,056 | 1,060 | 262,400 |
| 2018/07/30 | 1,096 | 1,103 | 1,082 | 1,094 | 161,600 |
| 2018/07/27 | 1,120 | 1,131 | 1,097 | 1,109 | 187,400 |
| 2018/07/26 | 1,134 | 1,141 | 1,120 | 1,126 | 194,900 |
| 2018/07/25 | 1,112 | 1,129 | 1,102 | 1,127 | 213,400 |
| 2018/07/24 | 1,108 | 1,134 | 1,098 | 1,111 | 191,900 |
| 2018/07/23 | 1,097 | 1,119 | 1,077 | 1,104 | 262,100 |
| 2018/07/20 | 1,152 | 1,155 | 1,101 | 1,110 | 459,100 |
| 2018/07/19 | 1,202 | 1,228 | 1,134 | 1,159 | 715,700 |
| 2018/07/18 | 1,215 | 1,243 | 1,161 | 1,201 | 1,217,600 |
| 2018/07/17 | 1,194 | 1,277 | 1,144 | 1,227 | 2,864,700 |
| 2018/07/13 | 1,009 | 1,025 | 991 | 1,014 | 235,100 |
| 2018/07/12 | 978 | 1,006 | 970 | 980 | 217,000 |
| 2018/07/11 | 956 | 976 | 950 | 972 | 127,000 |
| 2018/07/10 | 989 | 989 | 954 | 964 | 188,500 |
| 2018/07/09 | 974 | 987 | 960 | 986 | 140,200 |
| 2018/07/06 | 921 | 955 | 914 | 953 | 191,600 |
| 2018/07/05 | 952 | 968 | 917 | 924 | 229,700 |
| 2018/07/04 | 951 | 974 | 941 | 964 | 199,900 |
| 2018/07/03 | 1,011 | 1,019 | 951 | 962 | 451,200 |
| 2018/07/02 | 1,026 | 1,058 | 1,013 | 1,016 | 199,700 |
| 2018/06/29 | 1,015 | 1,032 | 1,003 | 1,029 | 114,800 |
| 2018/06/28 | 1,029 | 1,029 | 1,008 | 1,016 | 114,000 |
| 2018/06/27 | 1,029 | 1,038 | 1,014 | 1,033 | 82,700 |
| 2018/06/26 | 1,008 | 1,033 | 994 | 1,033 | 172,000 |
| 2018/06/25 | 1,041 | 1,046 | 1,013 | 1,015 | 137,000 |
| 2018/06/22 | 1,040 | 1,041 | 1,014 | 1,041 | 243,200 |
| 2018/06/21 | 1,045 | 1,056 | 1,041 | 1,044 | 94,600 |
| 2018/06/20 | 1,021 | 1,046 | 1,011 | 1,042 | 204,800 |
| 2018/06/19 | 1,063 | 1,066 | 1,027 | 1,028 | 182,600 |
| 2018/06/18 | 1,056 | 1,078 | 1,046 | 1,067 | 204,900 |
| 2018/06/15 | 1,065 | 1,072 | 1,055 | 1,056 | 98,100 |
| 2018/06/14 | 1,084 | 1,088 | 1,060 | 1,060 | 146,800 |
| 2018/06/13 | 1,098 | 1,105 | 1,085 | 1,089 | 140,700 |
| 2018/06/12 | 1,099 | 1,109 | 1,080 | 1,092 | 155,000 |
| 2018/06/11 | 1,104 | 1,111 | 1,088 | 1,094 | 119,800 |
| 2018/06/08 | 1,100 | 1,106 | 1,091 | 1,104 | 129,400 |
| 2018/06/07 | 1,092 | 1,112 | 1,090 | 1,102 | 160,800 |
| 2018/06/06 | 1,070 | 1,103 | 1,064 | 1,089 | 233,400 |
| 2018/06/05 | 1,084 | 1,087 | 1,051 | 1,066 | 215,800 |
| 2018/06/04 | 1,092 | 1,102 | 1,074 | 1,083 | 169,500 |
| 2018/06/01 | 1,110 | 1,114 | 1,085 | 1,086 | 226,700 |
| 2018/05/31 | 1,122 | 1,126 | 1,103 | 1,105 | 211,400 |
| 2018/05/30 | 1,138 | 1,161 | 1,125 | 1,126 | 192,700 |
| 2018/05/29 | 1,213 | 1,226 | 1,166 | 1,168 | 493,800 |
| 2018/05/28 | 1,240 | 1,250 | 1,232 | 1,243 | 441,600 |
| 2018/05/25 | 1,267 | 1,277 | 1,235 | 1,240 | 410,200 |
| 2018/05/24 | 1,296 | 1,298 | 1,271 | 1,277 | 295,900 |
| 2018/05/23 | 1,300 | 1,309 | 1,290 | 1,295 | 202,900 |
| 2018/05/22 | 1,310 | 1,318 | 1,288 | 1,290 | 318,300 |
| 2018/05/21 | 1,284 | 1,315 | 1,280 | 1,305 | 330,400 |
| 2018/05/18 | 1,257 | 1,278 | 1,249 | 1,273 | 308,200 |
| 2018/05/17 | 1,257 | 1,261 | 1,243 | 1,257 | 280,400 |
| 2018/05/16 | 1,257 | 1,276 | 1,248 | 1,257 | 262,500 |
| 2018/05/15 | 1,260 | 1,280 | 1,250 | 1,254 | 311,900 |
| 2018/05/14 | 1,270 | 1,301 | 1,257 | 1,259 | 307,300 |
| 2018/05/11 | 1,216 | 1,285 | 1,205 | 1,270 | 584,000 |
| 2018/05/10 | 1,226 | 1,236 | 1,208 | 1,220 | 221,500 |
| 2018/05/09 | 1,271 | 1,283 | 1,200 | 1,216 | 654,900 |
| 2018/05/08 | 1,233 | 1,264 | 1,227 | 1,260 | 482,500 |
| 2018/05/07 | 1,193 | 1,231 | 1,193 | 1,222 | 446,400 |
| 2018/05/02 | 1,147 | 1,187 | 1,141 | 1,180 | 386,700 |
| 2018/05/01 | 1,137 | 1,163 | 1,123 | 1,152 | 358,100 |
| 2018/04/27 | 1,130 | 1,145 | 1,110 | 1,133 | 363,600 |
| 2018/04/26 | 1,133 | 1,139 | 1,119 | 1,130 | 251,000 |
| 2018/04/25 | 1,122 | 1,128 | 1,104 | 1,123 | 255,900 |
| 2018/04/24 | 1,117 | 1,135 | 1,098 | 1,135 | 293,200 |
| 2018/04/23 | 1,124 | 1,125 | 1,093 | 1,111 | 334,700 |
| 2018/04/20 | 1,125 | 1,140 | 1,102 | 1,127 | 302,500 |
| 2018/04/19 | 1,158 | 1,158 | 1,127 | 1,132 | 238,400 |
| 2018/04/18 | 1,143 | 1,155 | 1,121 | 1,149 | 399,700 |
| 2018/04/17 | 1,166 | 1,176 | 1,080 | 1,149 | 927,700 |
| 2018/04/16 | 1,391 | 1,391 | 1,127 | 1,156 | 1,199,600 |
| 2018/04/13 | 1,437 | 1,448 | 1,377 | 1,396 | 383,800 |
| 2018/04/12 | 1,465 | 1,503 | 1,436 | 1,437 | 239,500 |
| 2018/04/11 | 1,519 | 1,519 | 1,450 | 1,490 | 312,500 |
| 2018/04/10 | 1,537 | 1,542 | 1,505 | 1,516 | 248,200 |
| 2018/04/09 | 1,520 | 1,550 | 1,503 | 1,529 | 184,100 |
| 2018/04/06 | 1,481 | 1,542 | 1,481 | 1,524 | 305,200 |
| 2018/04/05 | 1,507 | 1,513 | 1,473 | 1,491 | 267,200 |
| 2018/04/04 | 1,500 | 1,518 | 1,458 | 1,503 | 332,500 |
| 2018/04/03 | 1,472 | 1,504 | 1,462 | 1,478 | 247,100 |
| 2018/04/02 | 1,463 | 1,506 | 1,452 | 1,486 | 339,300 |
| 2018/03/30 | 1,465 | 1,498 | 1,441 | 1,469 | 399,600 |
| 2018/03/29 | 1,422 | 1,442 | 1,391 | 1,439 | 329,400 |
| 2018/03/28 | 1,370 | 1,426 | 1,367 | 1,408 | 359,900 |
| 2018/03/27 | 1,287 | 1,393 | 1,286 | 1,385 | 576,500 |
| 2018/03/26 | 1,315 | 1,320 | 1,221 | 1,252 | 410,300 |
| 2018/03/23 | 1,320 | 1,365 | 1,310 | 1,341 | 194,800 |
| 2018/03/22 | 1,332 | 1,376 | 1,330 | 1,358 | 204,400 |
| 2018/03/20 | 1,285 | 1,348 | 1,283 | 1,333 | 182,900 |
| 2018/03/19 | 1,310 | 1,329 | 1,283 | 1,306 | 142,100 |
| 2018/03/16 | 1,325 | 1,329 | 1,301 | 1,320 | 127,500 |
| 2018/03/15 | 1,298 | 1,329 | 1,276 | 1,317 | 179,600 |
| 2018/03/14 | 1,285 | 1,326 | 1,282 | 1,298 | 372,400 |
| 2018/03/13 | 1,203 | 1,288 | 1,196 | 1,285 | 466,200 |
| 2018/03/12 | 1,227 | 1,228 | 1,193 | 1,204 | 144,500 |
| 2018/03/09 | 1,230 | 1,239 | 1,200 | 1,209 | 246,200 |
| 2018/03/08 | 1,225 | 1,245 | 1,209 | 1,231 | 129,000 |
| 2018/03/07 | 1,225 | 1,242 | 1,201 | 1,230 | 147,800 |
| 2018/03/06 | 1,208 | 1,235 | 1,158 | 1,222 | 341,800 |
| 2018/03/05 | 1,223 | 1,229 | 1,195 | 1,203 | 227,100 |
| 2018/03/02 | 1,168 | 1,230 | 1,168 | 1,223 | 327,400 |
| 2018/03/01 | 1,167 | 1,210 | 1,135 | 1,198 | 292,500 |
| 2018/02/28 | 1,163 | 1,179 | 1,155 | 1,160 | 99,200 |
| 2018/02/27 | 1,203 | 1,224 | 1,161 | 1,170 | 350,200 |
| 2018/02/26 | 1,189 | 1,193 | 1,169 | 1,175 | 72,900 |
| 2018/02/23 | 1,168 | 1,193 | 1,158 | 1,189 | 75,500 |
| 2018/02/22 | 1,181 | 1,181 | 1,144 | 1,164 | 74,300 |
| 2018/02/21 | 1,167 | 1,194 | 1,167 | 1,183 | 106,400 |
| 2018/02/20 | 1,172 | 1,184 | 1,160 | 1,175 | 76,900 |
| 2018/02/19 | 1,170 | 1,205 | 1,155 | 1,174 | 186,400 |
| 2018/02/16 | 1,119 | 1,183 | 1,114 | 1,178 | 319,100 |
| 2018/02/15 | 1,078 | 1,117 | 1,061 | 1,106 | 301,700 |
| 2018/02/14 | 1,088 | 1,106 | 1,052 | 1,067 | 246,200 |
| 2018/02/13 | 1,150 | 1,169 | 1,079 | 1,086 | 283,900 |
| 2018/02/09 | 1,095 | 1,137 | 1,095 | 1,137 | 316,600 |
| 2018/02/08 | 1,114 | 1,146 | 1,099 | 1,127 | 223,000 |
| 2018/02/07 | 1,133 | 1,154 | 1,104 | 1,105 | 270,100 |
| 2018/02/06 | 1,084 | 1,103 | 1,054 | 1,082 | 624,800 |
| 2018/02/05 | 1,091 | 1,144 | 1,081 | 1,128 | 351,300 |
| 2018/02/02 | 1,156 | 1,173 | 1,135 | 1,137 | 225,900 |
| 2018/02/01 | 1,208 | 1,208 | 1,121 | 1,145 | 378,600 |
| 2018/01/31 | 1,175 | 1,232 | 1,170 | 1,190 | 344,300 |
| 2018/01/30 | 1,216 | 1,240 | 1,161 | 1,193 | 529,000 |
| 2018/01/29 | 1,218 | 1,267 | 1,180 | 1,201 | 738,600 |
| 2018/01/26 | 1,157 | 1,224 | 1,147 | 1,202 | 669,400 |
| 2018/01/25 | 1,185 | 1,187 | 1,143 | 1,155 | 387,000 |
| 2018/01/24 | 1,155 | 1,186 | 1,116 | 1,177 | 547,900 |
| 2018/01/23 | 1,172 | 1,200 | 1,103 | 1,125 | 820,000 |
| 2018/01/22 | 1,069 | 1,159 | 1,067 | 1,159 | 1,024,400 |
| 2018/01/19 | 1,151 | 1,172 | 1,036 | 1,063 | 954,900 |
| 2018/01/18 | 1,099 | 1,148 | 1,097 | 1,135 | 748,000 |
| 2018/01/17 | 1,077 | 1,100 | 1,070 | 1,092 | 630,400 |
| 2018/01/16 | 995 | 1,083 | 995 | 1,083 | 994,300 |
| 2018/01/15 | 917 | 1,029 | 915 | 995 | 1,060,200 |
| 2018/01/12 | 886 | 918 | 884 | 915 | 407,500 |
| 2018/01/11 | 886 | 886 | 877 | 883 | 126,300 |
| 2018/01/10 | 892 | 894 | 876 | 886 | 164,500 |
| 2018/01/09 | 860 | 892 | 859 | 892 | 300,200 |
| 2018/01/05 | 861 | 864 | 849 | 856 | 188,800 |
| 2018/01/04 | 845 | 871 | 845 | 858 | 192,900 |