[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 
2017-12-15739.00740.00726.00727.008760064013800
2017-12-14737.00739.00734.00738.0013500099438700
2017-12-13730.00736.00728.00735.00157400115232000
2017-12-12726.00730.00723.00730.006740049013600
2017-12-11725.00726.00722.00725.009440068383900
2017-12-08723.00726.00718.00723.006160044474700
2017-12-07715.00726.00714.00723.008150058816500
2017-12-06718.00718.00711.00713.009070064801000
2017-12-05712.00718.00711.00718.0010480074819500
2017-12-04712.00717.00711.00712.006030043021700
2017-12-01715.00715.00710.00712.007340052267100
2017-11-30718.00719.00710.00710.0010720076484900
2017-11-29720.00721.00718.00718.008160058712200
2017-11-28722.00727.00719.00720.00199000143680600
2017-11-27734.00734.00729.00729.00306200223985800
2017-11-24728.00735.00727.00731.0012450091033200
2017-11-22732.00732.00728.00728.009420068749900
2017-11-21734.00734.00728.00732.007080051785700
2017-11-20726.00731.00725.00731.006170044914500
2017-11-17736.00736.00723.00724.009380068328600
2017-11-16722.00746.00722.00732.009580070138600
2017-11-15739.00741.00722.00723.00145200105973100
2017-11-14740.00745.00738.00740.008430062479100
2017-11-13744.00744.00737.00739.008470062668500
2017-11-10741.00746.00739.00739.007590056210600
2017-11-09747.00753.00738.00743.00196000146306800
2017-11-08743.00746.00740.00745.0011390084719600
2017-11-07738.00744.00736.00740.008510062971700
2017-11-06745.00745.00738.00738.0010950081252400
2017-11-02740.00741.00737.00740.006490047972300
2017-11-01740.00741.00736.00737.008510062834600
2017-10-31732.00737.00732.00737.006770049758700
2017-10-30732.00736.00729.00730.0010780078891600
2017-10-27731.00731.00726.00726.005910043026900
2017-10-26726.00729.00722.00724.006240045257700
2017-10-25733.00735.00725.00725.008400061350500
2017-10-24727.00732.00726.00730.006780049432300
2017-10-23720.00729.00717.00727.0011170080926500
2017-10-20714.00716.00713.00713.006560046874700
2017-10-19710.00717.00708.00712.008130057995600
2017-10-18720.00721.00705.00705.00186200132458500
2017-10-17736.00740.00721.00721.00150400109532100
2017-10-16753.00753.00731.00736.00186600138183400
2017-10-13753.00756.00747.00753.0012060090803900
2017-10-12746.00753.00742.00752.0011920089235500
2017-10-11747.00747.00740.00741.005600041647800
2017-10-10742.00745.00741.00745.003890028913500
2017-10-06742.00744.00739.00742.004260031596300
2017-10-05748.00748.00740.00742.005130038190900
2017-10-04747.00750.00746.00748.009040067585700
2017-10-03749.00749.00745.00747.007810058375800
2017-10-02741.00750.00741.00749.0013140097968900
2017-09-29743.00744.00735.00738.007510055501100
2017-09-28735.00744.00732.00740.0011400084236800
2017-09-27728.00732.00726.00732.005080037059500
2017-09-26719.00726.00717.00726.007520054252200
2017-09-25717.00720.00715.00719.003040021806900
2017-09-22714.00717.00711.00717.003660026150400
2017-09-21720.00720.00712.00717.009860070509300
2017-09-20718.00720.00714.00718.003540025383200
2017-09-19720.00721.00712.00717.005610040211500
2017-09-15714.00717.00711.00715.005490039243700
2017-09-14714.00714.00703.00714.005830041356700
2017-09-13717.00717.00712.00714.003420024423200
2017-09-12718.00719.00713.00716.004340031065700
2017-09-11713.00715.00708.00715.005600039888700
2017-09-08706.00708.00703.00706.005210036763600
2017-09-07709.00713.00706.00708.003810027024900
2017-09-06691.00708.00691.00705.004840033855600
2017-09-05709.00709.00692.00695.009980069584600
2017-09-04710.00716.00702.00705.006680047322800
2017-09-01705.00710.00699.00710.005440038369600
2017-08-31707.00709.00698.00702.005300037199400
2017-08-30700.00705.00696.00705.005070035517000
2017-08-29695.00703.00695.00702.003870027076000
2017-08-28697.00704.00697.00704.005500038514200
2017-08-25699.00701.00694.00697.008180057041000
2017-08-24703.00703.00698.00699.005040035313800
2017-08-23710.00710.00703.00703.003420024135200
2017-08-22714.00718.00706.00706.005050035969700
2017-08-21706.00714.00704.00712.003670026032500
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

   ※ 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。 

Twitter