6838 (株)多摩川ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-03	1,182	1,200	1,175	1,180	17,900	1,180
2021-08-02	1,189	1,208	1,185	1,190	23,500	1,190
2021-07-30	1,234	1,241	1,191	1,193	32,000	1,193
2021-07-29	1,230	1,249	1,223	1,241	25,200	1,241
2021-07-28	1,260	1,268	1,231	1,231	27,000	1,231
2021-07-27	1,300	1,301	1,259	1,273	26,900	1,273
2021-07-26	1,300	1,305	1,287	1,289	15,700	1,289
2021-07-21	1,300	1,329	1,284	1,292	61,700	1,292
2021-07-20	1,300	1,300	1,259	1,285	42,300	1,285
2021-07-19	1,290	1,307	1,283	1,289	26,100	1,289
2021-07-16	1,313	1,325	1,293	1,323	26,100	1,323
2021-07-15	1,334	1,340	1,309	1,317	19,200	1,317
2021-07-14	1,327	1,347	1,325	1,337	24,200	1,337
2021-07-13	1,300	1,344	1,300	1,328	35,900	1,328
2021-07-12	1,285	1,316	1,278	1,306	47,400	1,306
2021-07-09	1,239	1,280	1,227	1,275	62,300	1,275
2021-07-08	1,272	1,273	1,242	1,259	73,200	1,259
2021-07-07	1,300	1,301	1,270	1,282	29,300	1,282
2021-07-06	1,290	1,304	1,254	1,301	68,300	1,301
2021-07-05	1,306	1,310	1,291	1,292	50,200	1,292
2021-07-02	1,332	1,334	1,305	1,325	76,000	1,325
2021-07-01	1,407	1,407	1,342	1,342	60,700	1,342
2021-06-30	1,440	1,440	1,380	1,390	69,600	1,390
2021-06-29	1,385	1,450	1,385	1,427	81,500	1,427
2021-06-28	1,369	1,405	1,361	1,400	48,600	1,400
2021-06-25	1,343	1,370	1,330	1,365	74,200	1,365
2021-06-24	1,373	1,373	1,304	1,322	91,900	1,322
2021-06-23	1,395	1,397	1,371	1,373	21,000	1,373
2021-06-22	1,406	1,406	1,374	1,385	62,700	1,385
2021-06-21	1,421	1,421	1,371	1,382	83,800	1,382
2021-06-18	1,485	1,490	1,437	1,443	81,300	1,443
2021-06-17	1,525	1,525	1,465	1,485	98,700	1,485
2021-06-16	1,508	1,533	1,498	1,531	36,700	1,531
2021-06-15	1,493	1,530	1,492	1,525	45,500	1,525
2021-06-14	1,530	1,530	1,485	1,497	53,700	1,497
2021-06-11	1,547	1,547	1,505	1,533	38,500	1,533
2021-06-10	1,535	1,539	1,500	1,513	66,700	1,513
2021-06-09	1,595	1,595	1,540	1,542	85,400	1,542
2021-06-08	1,601	1,648	1,561	1,603	262,800	1,603
2021-06-07	1,484	1,514	1,483	1,501	35,600	1,501
2021-06-04	1,509	1,509	1,482	1,485	31,200	1,485
2021-06-03	1,502	1,514	1,492	1,496	26,000	1,496
2021-06-02	1,547	1,547	1,515	1,518	14,100	1,518
2021-06-01	1,600	1,600	1,554	1,554	34,100	1,554
2021-05-31	1,508	1,560	1,508	1,552	20,400	1,552
2021-05-28	1,512	1,547	1,504	1,508	30,800	1,508
2021-05-27	1,537	1,560	1,525	1,538	20,600	1,538
2021-05-26	1,569	1,569	1,534	1,537	26,900	1,537
2021-05-25	1,504	1,542	1,478	1,540	40,000	1,540
2021-05-24	1,463	1,500	1,455	1,494	48,600	1,494
2021-05-21	1,435	1,505	1,426	1,490	136,300	1,490
2021-05-20	1,537	1,591	1,530	1,585	54,400	1,585
2021-05-19	1,462	1,550	1,457	1,532	40,600	1,532
2021-05-18	1,440	1,511	1,422	1,488	42,100	1,488
2021-05-17	1,516	1,520	1,450	1,458	41,900	1,458
2021-05-14	1,490	1,515	1,481	1,514	22,300	1,514
2021-05-13	1,472	1,512	1,452	1,477	47,300	1,477
2021-05-12	1,586	1,601	1,504	1,517	66,300	1,517
2021-05-11	1,649	1,649	1,589	1,605	27,400	1,605
2021-05-10	1,600	1,639	1,597	1,624	33,600	1,624
2021-05-07	1,632	1,632	1,604	1,604	18,200	1,604
2021-05-06	1,613	1,647	1,599	1,622	16,900	1,622
2021-04-30	1,621	1,628	1,595	1,628	41,800	1,628
2021-04-28	1,653	1,663	1,630	1,631	33,300	1,631
2021-04-27	1,650	1,682	1,650	1,670	28,100	1,670
2021-04-26	1,686	1,686	1,650	1,663	33,000	1,663
2021-04-23	1,707	1,707	1,673	1,684	22,300	1,684
2021-04-22	1,680	1,702	1,672	1,699	16,400	1,699
2021-04-21	1,720	1,720	1,675	1,677	53,400	1,677
2021-04-20	1,705	1,739	1,700	1,725	23,900	1,725
2021-04-19	1,711	1,748	1,690	1,731	35,400	1,731
2021-04-16	1,750	1,750	1,711	1,711	27,300	1,711
2021-04-15	1,720	1,725	1,680	1,709	52,300	1,709
2021-04-14	1,750	1,775	1,723	1,725	43,100	1,725
2021-04-13	1,791	1,791	1,755	1,767	50,000	1,767
2021-04-12	1,830	1,830	1,792	1,795	22,200	1,795
2021-04-09	1,800	1,817	1,794	1,810	18,600	1,810
2021-04-08	1,830	1,840	1,803	1,813	14,200	1,813
2021-04-07	1,803	1,835	1,790	1,820	22,900	1,820
2021-04-06	1,856	1,877	1,801	1,801	43,100	1,801
2021-04-05	1,865	1,887	1,830	1,837	50,200	1,837
2021-04-02	1,890	1,890	1,846	1,862	59,700	1,862
2021-04-01	1,818	1,887	1,816	1,877	91,600	1,877
2021-03-31	1,810	1,810	1,773	1,800	22,100	1,800
2021-03-30	1,750	1,815	1,750	1,777	34,900	1,777
2021-03-29	1,805	1,827	1,752	1,763	48,900	1,763
2021-03-26	1,740	1,805	1,740	1,800	45,200	1,800
2021-03-25	1,716	1,798	1,716	1,729	47,300	1,729
2021-03-24	1,715	1,750	1,700	1,716	47,900	1,716
2021-03-23	1,799	1,815	1,730	1,741	95,000	1,741
2021-03-22	1,750	1,798	1,750	1,770	84,500	1,770
2021-03-19	1,684	1,748	1,675	1,740	69,600	1,740
2021-03-18	1,651	1,708	1,649	1,684	96,600	1,684
2021-03-17	1,640	1,656	1,622	1,647	102,700	1,647
2021-03-16	1,661	1,675	1,650	1,651	115,600	1,651
2021-03-15	1,632	1,749	1,620	1,670	447,000	1,670
2021-03-12	1,899	1,905	1,871	1,872	30,500	1,872
2021-03-11	1,895	1,895	1,847	1,877	30,100	1,877
2021-03-10	1,826	1,879	1,825	1,876	38,800	1,876
2021-03-09	1,800	1,860	1,785	1,828	60,300	1,828
2021-03-08	1,848	1,855	1,811	1,811	28,300	1,811
2021-03-05	1,840	1,863	1,797	1,839	68,900	1,839
2021-03-04	1,890	1,890	1,843	1,861	44,100	1,861
2021-03-03	1,890	1,911	1,880	1,894	22,800	1,894
2021-03-02	1,915	1,929	1,885	1,891	23,900	1,891
2021-03-01	1,853	1,910	1,853	1,898	28,500	1,898
2021-02-26	1,850	1,890	1,828	1,860	66,000	1,860
2021-02-25	1,889	1,910	1,870	1,883	47,800	1,883
2021-02-24	1,922	1,931	1,880	1,885	67,000	1,885
2021-02-22	1,925	1,955	1,922	1,923	36,300	1,923
2021-02-19	1,930	1,939	1,903	1,937	47,800	1,937
2021-02-18	1,979	1,980	1,938	1,942	49,400	1,942
2021-02-17	1,945	1,997	1,945	1,969	48,600	1,969
2021-02-16	1,960	1,974	1,930	1,972	90,100	1,972
2021-02-15	1,895	1,991	1,870	1,950	295,600	1,950
2021-02-12	2,095	2,095	2,045	2,080	106,300	2,080
2021-02-10	2,041	2,110	2,037	2,093	104,000	2,093
2021-02-09	2,058	2,079	2,026	2,045	133,100	2,045
2021-02-08	2,130	2,143	2,070	2,080	127,400	2,080
2021-02-05	2,130	2,137	2,105	2,128	58,400	2,128
2021-02-04	2,151	2,173	2,105	2,125	62,700	2,125
2021-02-03	2,200	2,200	2,145	2,151	76,500	2,151
2021-02-02	2,165	2,230	2,140	2,195	140,300	2,195
2021-02-01	2,120	2,173	2,079	2,152	78,700	2,152
2021-01-29	2,246	2,255	2,120	2,123	119,100	2,123
2021-01-28	2,277	2,295	2,224	2,225	109,700	2,225
2021-01-27	2,298	2,322	2,283	2,307	80,700	2,307
2021-01-26	2,325	2,326	2,296	2,300	53,100	2,300
2021-01-25	2,338	2,370	2,314	2,326	109,700	2,326
2021-01-22	2,339	2,363	2,303	2,304	147,600	2,304
2021-01-21	2,360	2,373	2,280	2,316	169,000	2,316
2021-01-20	2,280	2,385	2,279	2,330	191,200	2,330
2021-01-19	2,293	2,296	2,236	2,271	79,600	2,271
2021-01-18	2,302	2,306	2,212	2,257	125,400	2,257
2021-01-15	2,345	2,365	2,300	2,326	157,100	2,326
2021-01-14	2,400	2,411	2,300	2,309	211,800	2,309
2021-01-13	2,260	2,365	2,251	2,359	316,100	2,359
2021-01-12	2,180	2,299	2,157	2,252	342,400	2,252
2021-01-08	2,060	2,107	2,056	2,100	104,200	2,100
2021-01-07	2,056	2,074	2,032	2,043	57,800	2,043
2021-01-06	2,051	2,115	2,033	2,040	102,600	2,040
2021-01-05	2,070	2,110	2,037	2,043	106,900	2,043
2021-01-04	2,030	2,109	2,024	2,085	134,300	2,085

分割・併合履歴： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株

6838 (株)多摩川ホールディングス の時系列データ [2021年度]

6838 (株)多摩川ホールディングスの時系列データ [2021年度]