[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 
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
2016-08-12506.00514.00495.00504.0017720089977300
2016-08-10490.00500.00490.00499.0018020089476700
2016-08-09479.00489.00478.00489.005330025846800
2016-08-08477.00485.00474.00485.005850028111900
2016-08-05465.00474.00453.00472.005450025369900
2016-08-04484.00487.00468.00472.005830027786500
2016-08-03484.00487.00482.00484.006300030525500
2016-08-02484.00487.00480.00486.007670037163100
2016-08-01473.00485.00471.00484.0013980066949400
2016-07-29470.00474.00463.00473.008920041950400
2016-07-28462.00471.00462.00471.0013170061492800
2016-07-27458.00463.00458.00463.005610025876000
2016-07-26460.00460.00454.00458.009270042559500
2016-07-25450.00458.00449.00458.009160041629800
2016-07-22449.00456.00449.00456.005980027106500
2016-07-21450.00453.00447.00453.005170023265300
2016-07-20446.00450.00443.00447.006180027610800
2016-07-19455.00458.00445.00451.00232500105107200
2016-07-15435.00445.00435.00444.009130040348500
2016-07-14433.00441.00433.00437.002890012659900
2016-07-13443.00443.00437.00440.006800030014300
2016-07-12434.00438.00433.00437.006060026393000
2016-07-11430.00432.00427.00432.003710015957700
2016-07-08426.00428.00421.00423.002620011118900
2016-07-07428.00430.00425.00427.002830012088900
2016-07-06430.00431.00426.00431.004320018530200
2016-07-05429.00431.00427.00430.003280014073400
2016-07-04429.00430.00425.00429.002720011646200
2016-07-01433.00434.00424.00429.0011550049713400
2016-06-30412.00418.00410.00416.00219009075100
2016-06-29410.00410.00406.00409.003870015831400
2016-06-28403.00409.00401.00407.004050016412000
2016-06-27398.00411.00398.00407.003780015295000
2016-06-24419.00423.00396.00400.008610035001800
2016-06-23425.00425.00422.00422.00175007410100
2016-06-22420.00424.00420.00424.00173007313600
2016-06-21419.00425.00418.00424.003140013232800
2016-06-20422.00422.00417.00420.002690011292600
2016-06-17408.00410.00407.00409.002470010092300
2016-06-16423.00423.00403.00408.006100025062500
2016-06-15417.00420.00414.00418.00189007892900
2016-06-14417.00420.00413.00416.004020016735500
2016-06-13427.00427.00416.00417.009230038982900
2016-06-10425.00428.00423.00427.006010025555200
2016-06-09429.00429.00424.00425.003300014066800
2016-06-08426.00429.00422.00429.00213009059400
2016-06-07428.00428.00420.00421.002490010557600
2016-06-06419.00425.00418.00425.002510010594600
2016-06-03419.00424.00417.00423.003960016645500
2016-06-02430.00431.00419.00422.006560027925000
2016-06-01431.00435.00431.00431.005810025129800
2016-05-31440.00441.00433.00435.008700037937500
2016-05-30442.00443.00440.00442.004380019322700
2016-05-27440.00444.00432.00441.0016780073712500
2016-05-26464.00465.00461.00462.0013210061185000
2016-05-25460.00463.00456.00461.0012680058329800
2016-05-24457.00460.00454.00459.0013450061513700
2016-05-23452.00457.00450.00457.009410042703700
2016-05-20449.00453.00449.00451.007430033484000
2016-05-19447.00452.00446.00449.007250032537800
2016-05-18444.00447.00443.00446.004470019888700
2016-05-17447.00447.00444.00446.003150014034200
2016-05-16447.00447.00443.00445.005680025274500
2016-05-13449.00449.00443.00445.005130022875800
2016-05-12446.00449.00443.00448.005220023306100
2016-05-11449.00449.00444.00446.005830026052300
2016-05-10443.00445.00442.00444.005260023316500
2016-05-09440.00443.00440.00442.003590015841500
2016-05-06439.00439.00435.00438.004090017902300
2016-05-02435.00435.00430.00433.004650020129200
2016-04-28442.00444.00433.00435.0012240053785900
2016-04-27436.00441.00436.00441.004060017788900
2016-04-26444.00444.00436.00437.006610029027000
2016-04-25440.00442.00434.00441.008200035970300
2016-04-22433.00436.00430.00436.005990025981700
2016-04-21435.00437.00432.00435.007530032757400
2016-04-20438.00439.00431.00432.006170026825300
2016-04-19439.00441.00434.00435.005300023159700
2016-04-18434.00451.00430.00431.00260300113400000
2016-04-15426.00434.00423.00425.008770037490200
2016-04-14435.00439.00430.00431.005700024745900
2016-04-13434.00435.00425.00430.003430014787900
2016-04-12425.00432.00424.00427.002560010964000
2016-04-11429.00429.00422.00425.003440014662300
2016-04-08415.00432.00415.00422.004830020353700
2016-04-07415.00430.00415.00420.00234009844800
2016-04-06413.00416.00411.00414.003510014532800
2016-04-05425.00427.00414.00414.005880024664000
2016-04-04425.00434.00422.00430.005910025247300
2016-04-01444.00444.00425.00426.009340040266100
2016-03-31445.00448.00444.00444.005870026183500
2016-03-30439.00445.00439.00444.005070022422900
2016-03-29431.00440.00430.00439.005070022154500
2016-03-28428.00435.00428.00435.003250014034500
2016-03-25429.00433.00426.00431.004280018399000
2016-03-24430.00431.00428.00428.002750011799500
2016-03-23422.00431.00422.00431.002630011253400
2016-03-22421.00429.00421.00428.003970016919000
2016-03-18428.00430.00419.00424.003060012951600
2016-03-17429.00431.00426.00428.003170013588000
2016-03-16427.00429.00425.00425.00190008116800
2016-03-15425.00429.00420.00427.004870020769900
2016-03-14417.00425.00415.00422.006300026455100
2016-03-11413.00415.00410.00415.005500022730900
2016-03-10410.00412.00408.00410.002500010250300
2016-03-09409.00410.00406.00407.00190007747400
2016-03-08411.00413.00406.00409.005530022642300
2016-03-07418.00418.00409.00414.009740040358200
2016-03-04424.00431.00418.00423.006520027623100
2016-03-03425.00427.00419.00425.003280013896500
2016-03-02427.00427.00422.00423.00157006659800
2016-03-01415.00421.00415.00416.002760011518800
2016-02-29426.00432.00416.00416.006870029101800
2016-02-26434.00440.00415.00421.008560036297300
2016-02-25420.00441.00420.00430.007870033879700
2016-02-24402.00441.00402.00420.0012060051453200
2016-02-23425.00425.00398.00406.0010070041342400
2016-02-22420.00425.00414.00418.005770024191000
2016-02-19414.00426.00407.00418.0010520043792300
2016-02-18385.00416.00385.00412.0012870052223300
2016-02-17388.00396.00376.00381.007480028803900
2016-02-16389.00398.00386.00390.006100023938600
2016-02-15396.00396.00382.00389.005940023141000
2016-02-12380.00382.00364.00364.0012260045846800
2016-02-10401.00403.00387.00396.008910035039100
2016-02-09408.00408.00399.00400.006220024986700
2016-02-08410.00417.00405.00411.004160017103000
2016-02-05411.00417.00409.00410.005630023232700
2016-02-04407.00413.00407.00409.003610014778000
2016-02-03414.00414.00409.00412.003590014782200
2016-02-02426.00429.00418.00419.004320018268500
2016-02-01426.00432.00426.00429.007160030709100
2016-01-29400.00419.00400.00418.008780035871600
2016-01-28404.00404.00400.00400.00222008915900
2016-01-27401.00403.00398.00403.003650014626600
2016-01-26398.00401.00392.00393.004450017586400
2016-01-25400.00405.00395.00398.006660026602900
2016-01-22391.00398.00388.00395.009040035373500
2016-01-21396.00401.00382.00383.008980035325100
2016-01-20401.00407.00397.00397.0010430041751300
2016-01-19402.00405.00397.00399.007190028726900
2016-01-18406.00407.00399.00403.0010800043491200
2016-01-15406.00418.00404.00414.0011140045773500
2016-01-14415.00415.00401.00401.009690039171000
2016-01-13415.00419.00412.00419.004860020186200
2016-01-12423.00423.00407.00407.007850032494200
2016-01-08417.00425.00415.00415.007680032129500
2016-01-07425.00430.00420.00421.004720020015800
2016-01-06434.00437.00428.00428.003480014995900
2016-01-05430.00438.00430.00434.003330014474100
2016-01-04437.00439.00431.00432.007090030864400
2015-12-30433.00439.00433.00437.006650029003500
2015-12-29430.00435.00428.00435.006420027653900
2015-12-28420.00429.00417.00427.0014060059355200
2015-12-25416.00417.00401.00404.00286300116797000
2015-12-24429.00431.00418.00418.00304800129473000
2015-12-22438.00438.00429.00429.0020180087170900
2015-12-21442.00442.00436.00438.0011190049127900
2015-12-18445.00447.00444.00444.0012060053657500
2015-12-17446.00449.00444.00446.009860043969400
2015-12-16448.00450.00446.00448.004250019016300
2015-12-15451.00451.00445.00445.004000017886100
2015-12-14447.00452.00446.00451.008530038269200
2015-12-11457.00458.00452.00454.0012840058568400
2015-12-10448.00449.00445.00446.008400037537700
2015-12-09450.00450.00446.00448.0010890048891900
2015-12-08458.00458.00451.00453.007050032017400
2015-12-07462.00465.00453.00456.008940041065900
2015-12-04462.00465.00453.00459.009290042638900
2015-12-03468.00468.00461.00462.006440029884200
2015-12-02465.00470.00464.00468.003930018384900
2015-12-01460.00469.00459.00468.006440029888200
2015-11-30475.00476.00459.00459.0011590054150400
2015-11-27480.00486.00475.00476.0012090058199800
2015-11-26472.00483.00469.00478.00254500120806600

   ※ 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