[1419 東証1部] タマホーム 日足 時系列データ

[1419 東証1部] タマホーム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18706.00709.00705.00706.003290023254300
2017-08-17709.00714.00706.00710.005080036092100
2017-08-16706.00708.00699.00706.005600039423600
2017-08-15701.00713.00700.00700.008040056716400
2017-08-14700.00706.00691.00700.009940069593200
2017-08-10717.00719.00706.00709.005700040529100
2017-08-09729.00729.00715.00720.008580061711200
2017-08-08735.00735.00723.00726.006950050618000
2017-08-07733.00740.00726.00733.0012340090567800
2017-08-04730.00733.00729.00731.004740034629600
2017-08-03723.00734.00723.00734.009390068423700
2017-08-02717.00724.00716.00720.004670033637600
2017-08-01730.00733.00715.00717.007550054604400
2017-07-31722.00733.00722.00730.007320053323000
2017-07-28724.00735.00723.00724.00145900106396800
2017-07-27710.00730.00710.00729.00175000126710300
2017-07-26724.00724.00713.00713.009320066875900
2017-07-25722.00722.00711.00720.0010110072592800
2017-07-24705.00725.00702.00723.00218800156633500
2017-07-21700.00707.00697.00705.00158900111661200
2017-07-20700.00710.00695.00700.00293400205622300
2017-07-19665.00703.00663.00700.00695300474598300
2017-07-18661.00665.00652.00664.00418400276378000
2017-07-14643.00649.00642.00647.0012000077477800
2017-07-13640.00643.00637.00640.003860024729800
2017-07-12642.00642.00636.00636.002770017673000
2017-07-11644.00644.00636.00640.005070032527300
2017-07-10633.00641.00633.00638.005710036436900
2017-07-07633.00636.00632.00633.004570028949500
2017-07-06639.00639.00634.00638.004730030124200
2017-07-05634.00636.00629.00634.004300027198700
2017-07-04641.00642.00633.00633.007630048482200
2017-07-03644.00647.00640.00641.006360040892600
2017-06-30641.00643.00633.00641.0010050064155400
2017-06-29640.00645.00634.00644.00192200122881500
2017-06-28615.00648.00615.00631.00315700201039500
2017-06-27621.00623.00611.00614.0012570077289800
2017-06-26633.00633.00621.00625.0011310070787900
2017-06-23634.00637.00632.00633.003820024202000
2017-06-22640.00641.00632.00635.005340033982000
2017-06-21634.00636.00630.00633.003760023814300
2017-06-20645.00645.00632.00636.0010920069814900
2017-06-19641.00645.00640.00643.004730030363900
2017-06-16642.00645.00637.00645.007960051149100
2017-06-15640.00644.00637.00642.003230020677600
2017-06-14644.00645.00641.00641.006630042591000
2017-06-13638.00645.00637.00641.005130032922600
2017-06-12634.00639.00632.00639.006890043818600
2017-06-09633.00636.00629.00633.0010540066628400
2017-06-08636.00638.00632.00632.005600035548000
2017-06-07639.00641.00635.00635.004670029757600
2017-06-06649.00649.00637.00638.007970051218200
2017-06-05650.00650.00646.00648.004890031727100
2017-06-02649.00652.00647.00650.0012600081868000
2017-06-01644.00646.00641.00646.0011230072303100
2017-05-31643.00646.00639.00639.008560055014600
2017-05-30646.00648.00634.00643.00162400104317600
2017-05-29628.00653.00627.00644.00508300324595100
2017-05-26657.00659.00643.00644.00840600547250500
2017-05-25658.00662.00657.00658.00181500119684100
2017-05-24659.00660.00656.00657.0011200073693400
2017-05-23653.00657.00652.00657.0013130085960000
2017-05-22661.00663.00651.00652.00227100148945200
2017-05-19669.00669.00660.00661.00195500129733200
2017-05-18663.00669.00660.00668.0014910099226500
2017-05-17666.00669.00662.00669.0012600083957500
2017-05-16668.00668.00664.00668.009010060079500
2017-05-15661.00667.00658.00665.0012480082614900
2017-05-12665.00665.00658.00663.008250054534800
2017-05-11669.00669.00662.00665.0014580097009200
2017-05-10659.00663.00657.00663.0014880098113000
2017-05-09657.00661.00656.00658.0012300080914500
2017-05-08650.00663.00646.00657.00239500156979700
2017-05-02632.00638.00632.00638.009250058793100
2017-05-01633.00634.00630.00632.006000037930500
2017-04-28638.00638.00629.00633.007010044397900
2017-04-27630.00636.00625.00630.006640041897300
2017-04-26634.00641.00630.00631.0010310065466100
2017-04-25625.00630.00623.00630.0010060063117500
2017-04-24612.00624.00612.00622.0012800079084600
2017-04-21617.00622.00611.00612.0010240062983100
2017-04-20619.00626.00607.00607.0012460076800800
2017-04-19613.00618.00608.00611.006000036799700
2017-04-18600.00616.00595.00614.0010920066418000
2017-04-17615.00620.00586.00592.0015990095804100
2017-04-14615.00621.00611.00615.004930030355900
2017-04-13607.00624.00607.00618.007240044614300
2017-04-12621.00625.00612.00615.007890048816500
2017-04-11634.00636.00623.00631.007570047721600
2017-04-10625.00637.00622.00633.007920049891100
2017-04-07630.00648.00607.00623.0015960099989800
2017-04-06639.00655.00608.00620.00230300145576900
2017-04-05620.00637.00616.00633.0013730086034700
2017-04-04617.00618.00611.00612.006270038528800
2017-04-03611.00628.00605.00618.00195600120892500
2017-03-31660.00682.00633.00635.00440700292433300
2017-03-30636.00661.00636.00659.00372700242290700
2017-03-29626.00636.00626.00635.00178200112692300
2017-03-28610.00625.00609.00625.00187800116234400
2017-03-27606.00610.00605.00608.0012300074753700
2017-03-24595.00606.00595.00606.00176000105905600
2017-03-23585.00592.00585.00592.005100030013600
2017-03-22588.00589.00581.00581.004620027033300
2017-03-21589.00589.00585.00589.0011140065472600
2017-03-17577.00587.00577.00584.0012750074150600
2017-03-16567.00575.00564.00573.007880045019900
2017-03-15570.00570.00561.00566.007380041922700
2017-03-14566.00568.00565.00567.002580014619600
2017-03-13564.00568.00559.00568.008370047286200
2017-03-10565.00565.00555.00559.005530031050100
2017-03-09554.00560.00550.00559.002870015919100
2017-03-08560.00560.00554.00554.003830021308400
2017-03-07564.00564.00560.00561.002310012970600
2017-03-06568.00568.00563.00564.001940010964200
2017-03-03567.00569.00566.00567.003720021116800
2017-03-02567.00568.00563.00567.002480014049900
2017-03-01568.00568.00559.00567.004970028044100
2017-02-28565.00569.00565.00567.005680032203100
2017-02-27563.00565.00560.00565.003850021670400
2017-02-24561.00564.00561.00563.005140028915400
2017-02-23558.00560.00557.00560.002810015693500
2017-02-22556.00558.00555.00558.002840015808700
2017-02-21556.00557.00555.00556.002410013398700
2017-02-20551.00556.00550.00555.003340018463400
2017-02-17553.00553.00550.00551.003650020149600
2017-02-16543.00553.00537.00551.008610046934000
2017-02-15554.00554.00550.00553.002060011378800
2017-02-14554.00555.00552.00553.004570025287900
2017-02-13554.00554.00550.00553.004510024898400
2017-02-10548.00550.00546.00550.003900021385200
2017-02-09545.00548.00545.00545.001970010754700
2017-02-08546.00548.00545.00547.002020011038700
2017-02-07548.00548.00543.00544.002590014105500
2017-02-06548.00548.00545.00548.00170009303700
2017-02-03547.00550.00546.00548.004820026384400
2017-02-02549.00551.00546.00547.003120017114000
2017-02-01547.00550.00547.00549.001900010426900
2017-01-31549.00552.00547.00550.006130033656600
2017-01-30549.00549.00543.00547.005060027702000
2017-01-27549.00550.00547.00548.004070022352600
2017-01-26549.00549.00547.00547.003680020167500
2017-01-25550.00551.00542.00544.002750014994600
2017-01-24547.00549.00546.00549.003110017034400
2017-01-23550.00550.00546.00547.003220017636800
2017-01-20546.00550.00546.00546.004050022165500
2017-01-19541.00544.00541.00543.002150011663200
2017-01-18531.00537.00530.00536.002360012593600
2017-01-17536.00538.00534.00534.00176009426700
2017-01-16547.00550.00530.00537.009660052202500
2017-01-13542.00547.00541.00546.00173009416600
2017-01-12551.00552.00543.00545.003670020057900
2017-01-11557.00557.00552.00553.004760026422800
2017-01-10549.00555.00547.00555.008050044377000
2017-01-06540.00545.00537.00545.005450029519200
2017-01-05535.00540.00531.00540.007480040078500
2017-01-04526.00535.00526.00535.005160027374500
2016-12-30523.00528.00520.00525.003440018034200
2016-12-29526.00530.00521.00524.002910015256900
2016-12-28518.00529.00517.00527.005760030098900
2016-12-27525.00525.00516.00520.009670050267800
2016-12-26536.00536.00521.00528.009590050864000
2016-12-22535.00536.00530.00535.004380023359700
2016-12-21540.00540.00536.00537.003640019578800
2016-12-20541.00541.00538.00540.005180027946300
2016-12-19541.00542.00539.00542.003880020976100
2016-12-16543.00544.00541.00543.003840020833700
2016-12-15546.00548.00542.00543.004160022663100
2016-12-14545.00546.00543.00546.003380018407300
2016-12-13544.00546.00540.00544.005330028970300
2016-12-12549.00549.00542.00544.006590035973100
2016-12-09541.00545.00540.00545.006260033937800
2016-12-08540.00541.00538.00541.003940021273100
2016-12-07539.00541.00535.00538.002670014360800
2016-12-06540.00542.00535.00539.009390050554800
2016-12-05538.00545.00538.00539.002250012155000
2016-12-02540.00547.00538.00544.005330028858500
2016-12-01550.00550.00540.00540.007750042389200
2016-11-30547.00549.00546.00548.004580025087400
2016-11-29537.00544.00537.00544.005710030922200
2016-11-28538.00543.00532.00538.00187800100864600
2016-11-25551.00554.00528.00528.00334300180533600
2016-11-24559.00559.00555.00555.0010200056774300
2016-11-22561.00562.00559.00560.004700026332800
2016-11-21562.00562.00556.00560.006280035152100
2016-11-18562.00563.00560.00561.005220029328600
2016-11-17555.00561.00555.00561.005500030745000
2016-11-16559.00559.00554.00556.004290023859200
2016-11-15556.00560.00555.00555.004320024047400
2016-11-14560.00562.00556.00557.005440030374200
2016-11-11565.00565.00556.00558.007160040205300
2016-11-10562.00563.00552.00557.007660042730200
2016-11-09562.00562.00525.00540.0013440072944300
2016-11-08561.00562.00556.00558.003350018721100
2016-11-07557.00562.00554.00557.003180017745600
2016-11-04555.00556.00550.00552.006710037120100
2016-11-02562.00562.00555.00558.005910033004000
2016-11-01554.00563.00552.00563.00185900104288300
2016-10-31551.00555.00549.00551.009400051829800
2016-10-28550.00555.00549.00553.0011200061897800
2016-10-27545.00549.00544.00548.0010880059468000
2016-10-26534.00543.00533.00543.009930053425200
2016-10-25532.00534.00531.00533.003790020177700
2016-10-24530.00531.00526.00531.002550013509100
2016-10-21525.00530.00522.00526.003480018328900
2016-10-20520.00526.00520.00524.002180011411300
2016-10-19520.00521.00515.00520.004110021324400
2016-10-18509.00518.00509.00517.004010020591400
2016-10-17515.00516.00491.00509.0011430057839900
2016-10-14523.00528.00521.00522.003030015893800
2016-10-13520.00527.00520.00526.002390012518600
2016-10-12528.00529.00522.00523.004200022059700
2016-10-11532.00533.00527.00530.005170027437600
2016-10-07527.00529.00525.00529.004030021252200
2016-10-06521.00529.00519.00524.008610045178300
2016-10-05519.00521.00518.00520.002180011331800
2016-10-04515.00520.00515.00520.005360027801100
2016-10-03515.00517.00512.00515.002040010494400
2016-09-30515.00517.00512.00514.004550023425800
2016-09-29514.00517.00512.00514.003540018221100
2016-09-28510.00514.00506.00513.003250016588700
2016-09-27501.00510.00493.00510.004350021881600
2016-09-26507.00510.00500.00501.002910014680400
2016-09-23500.00507.00500.00507.004390022119900
2016-09-21490.00500.00485.00500.004570022468500
2016-09-20490.00491.00483.00490.005940029033700
2016-09-16493.00498.00492.00493.002250011123200
2016-09-15502.00504.00491.00494.004780023746200
2016-09-14505.00510.00504.00508.002910014768800
2016-09-13514.00515.00509.00512.004060020782100
2016-09-12518.00518.00510.00513.006160031757500
2016-09-09518.00522.00513.00522.005570028807400
2016-09-08520.00520.00515.00519.003600018639900
2016-09-07515.00522.00514.00521.005610029071200
2016-09-06521.00522.00515.00519.007420038592500
2016-09-05518.00522.00515.00521.009460049058600
2016-09-02506.00515.00505.00515.007830040047000
2016-09-01500.00508.00498.00508.004380022045700
2016-08-31503.00503.00492.00500.004630022998700
2016-08-30506.00506.00500.00503.002720013695000
2016-08-29502.00510.00502.00508.006030030599700
2016-08-26505.00506.00499.00499.004020020189300
2016-08-25508.00509.00505.00508.002940014913200
2016-08-24500.00507.00499.00507.005500027696800
2016-08-23496.00499.00493.00499.004750023586900
2016-08-22495.00499.00491.00496.003900019322200
2016-08-19495.00498.00492.00495.002170010747700
2016-08-18498.00498.00486.00490.004450021865900
2016-08-17485.00498.00485.00497.008970044236800
2016-08-16498.00498.00485.00485.007470036560900
2016-08-15502.00507.00495.00498.006310031547000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog