6838 (株)多摩川ホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,810 | 2,900 | 2,800 | 2,860 | 7,000 | 9,533.33 |
| 1999-12-29 | 2,850 | 2,850 | 2,830 | 2,850 | 8,000 | 9,500 |
| 1999-12-28 | 2,900 | 2,900 | 2,800 | 2,800 | 14,000 | 9,333.33 |
| 1999-12-27 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 10,000 |
| 1999-12-24 | 3,010 | 3,010 | 3,000 | 3,000 | 6,000 | 10,000 |
| 1999-12-22 | 3,050 | 3,050 | 3,000 | 3,000 | 10,000 | 10,000 |
| 1999-12-21 | 3,000 | 3,200 | 3,000 | 3,200 | 10,000 | 10,666.70 |
| 1999-12-20 | 3,100 | 3,150 | 3,000 | 3,050 | 22,000 | 10,166.70 |
| 1999-12-17 | 3,100 | 3,110 | 3,100 | 3,100 | 5,000 | 10,333.30 |
| 1999-12-16 | 3,300 | 3,300 | 3,260 | 3,300 | 15,000 | 11,000 |
| 1999-12-15 | 3,340 | 3,390 | 3,250 | 3,300 | 30,000 | 11,000 |
| 1999-12-14 | 3,300 | 3,350 | 3,260 | 3,350 | 39,000 | 11,166.70 |
| 1999-12-13 | 3,290 | 3,360 | 3,250 | 3,350 | 44,000 | 11,166.70 |
| 1999-12-10 | 3,100 | 3,250 | 3,100 | 3,250 | 17,000 | 10,833.30 |
| 1999-12-09 | 3,000 | 3,100 | 3,000 | 3,000 | 9,000 | 10,000 |
| 1999-12-08 | 3,150 | 3,200 | 3,000 | 3,100 | 17,000 | 10,333.30 |
| 1999-12-07 | 3,150 | 3,150 | 3,060 | 3,060 | 2,000 | 10,200 |
| 1999-12-06 | 3,200 | 3,240 | 3,050 | 3,150 | 10,000 | 10,500 |
| 1999-12-03 | 3,000 | 3,200 | 3,000 | 3,200 | 15,000 | 10,666.70 |
| 1999-12-02 | 3,080 | 3,080 | 3,000 | 3,000 | 9,000 | 10,000 |
| 1999-12-01 | 3,100 | 3,110 | 3,050 | 3,050 | 28,000 | 10,166.70 |
| 1999-11-30 | 3,170 | 3,200 | 3,150 | 3,150 | 18,000 | 10,500 |
| 1999-11-29 | 3,150 | 3,150 | 3,130 | 3,150 | 10,000 | 10,500 |
| 1999-11-26 | 3,070 | 3,100 | 3,070 | 3,100 | 9,000 | 10,333.30 |
| 1999-11-25 | 3,070 | 3,070 | 3,060 | 3,060 | 4,000 | 10,200 |
| 1999-11-24 | 3,290 | 3,300 | 3,050 | 3,050 | 18,000 | 10,166.70 |
| 1999-11-22 | 3,500 | 3,500 | 3,300 | 3,300 | 12,000 | 11,000 |
| 1999-11-19 | 3,220 | 3,500 | 3,220 | 3,500 | 12,000 | 11,666.70 |
| 1999-11-18 | 3,350 | 3,350 | 3,250 | 3,250 | 12,000 | 10,833.30 |
| 1999-11-17 | 3,500 | 3,500 | 3,300 | 3,300 | 11,000 | 11,000 |
| 1999-11-16 | 3,680 | 3,730 | 3,300 | 3,500 | 29,000 | 11,666.70 |
| 1999-11-15 | 3,130 | 3,680 | 3,130 | 3,680 | 65,000 | 12,266.70 |
| 1999-11-12 | 3,110 | 3,180 | 3,110 | 3,180 | 33,000 | 10,600 |
| 1999-11-11 | 3,150 | 3,200 | 3,100 | 3,100 | 58,000 | 10,333.30 |
| 1999-11-10 | 3,160 | 3,200 | 3,100 | 3,110 | 29,000 | 10,366.70 |
| 1999-11-09 | 3,150 | 3,290 | 3,150 | 3,200 | 10,000 | 10,666.70 |
| 1999-11-08 | 3,210 | 3,300 | 3,120 | 3,200 | 22,000 | 10,666.70 |
| 1999-11-05 | 3,160 | 3,300 | 3,140 | 3,190 | 42,000 | 10,633.30 |
| 1999-11-04 | 3,220 | 3,270 | 3,160 | 3,160 | 18,000 | 10,533.30 |
| 1999-11-02 | 3,310 | 3,310 | 3,120 | 3,120 | 17,000 | 10,400 |
| 1999-11-01 | 3,310 | 3,410 | 3,310 | 3,310 | 23,000 | 11,033.30 |
| 1999-10-29 | 3,250 | 3,290 | 3,170 | 3,170 | 15,000 | 10,566.70 |
| 1999-10-28 | 3,250 | 3,250 | 3,120 | 3,150 | 5,000 | 10,500 |
| 1999-10-27 | 3,300 | 3,300 | 3,100 | 3,100 | 14,000 | 10,333.30 |
| 1999-10-26 | 3,340 | 3,400 | 3,200 | 3,350 | 15,000 | 11,166.70 |
| 1999-10-25 | 2,990 | 3,380 | 2,990 | 3,380 | 22,000 | 11,266.70 |
| 1999-10-22 | 3,180 | 3,180 | 2,980 | 2,980 | 6,000 | 9,933.33 |
| 1999-10-21 | 3,300 | 3,300 | 3,160 | 3,160 | 37,000 | 10,533.30 |
| 1999-10-20 | 3,120 | 3,250 | 3,120 | 3,160 | 14,000 | 10,533.30 |
| 1999-10-19 | 2,960 | 3,040 | 2,900 | 3,040 | 23,000 | 10,133.30 |
| 1999-10-18 | 2,830 | 2,970 | 2,800 | 2,800 | 35,000 | 9,333.33 |
| 1999-10-15 | 3,550 | 3,550 | 3,300 | 3,300 | 23,000 | 11,000 |
| 1999-10-14 | 3,500 | 3,500 | 3,400 | 3,500 | 17,000 | 11,666.70 |
| 1999-10-13 | 3,550 | 3,600 | 3,500 | 3,500 | 19,000 | 11,666.70 |
| 1999-10-12 | 3,750 | 3,750 | 3,510 | 3,620 | 48,000 | 12,066.70 |
| 1999-10-08 | 3,590 | 3,600 | 3,400 | 3,400 | 12,000 | 11,333.30 |
| 1999-10-07 | 3,660 | 3,760 | 3,600 | 3,600 | 35,000 | 12,000 |
| 1999-10-06 | 3,790 | 3,790 | 3,600 | 3,660 | 48,000 | 12,200 |
| 1999-10-05 | 3,500 | 3,800 | 3,500 | 3,800 | 186,000 | 12,666.70 |
| 1999-10-04 | 3,250 | 3,450 | 3,250 | 3,300 | 29,000 | 11,000 |
| 1999-10-01 | 3,500 | 3,500 | 3,200 | 3,250 | 47,000 | 10,833.30 |
| 1999-09-30 | 3,000 | 3,350 | 3,000 | 3,350 | 35,000 | 11,166.70 |
| 1999-09-29 | 3,100 | 3,100 | 3,000 | 3,000 | 22,000 | 10,000 |
| 1999-09-28 | 3,150 | 3,200 | 3,100 | 3,100 | 35,000 | 10,333.30 |
| 1999-09-27 | 3,010 | 3,060 | 3,010 | 3,010 | 9,000 | 10,033.30 |
| 1999-09-24 | 3,100 | 3,100 | 2,800 | 2,800 | 30,000 | 9,333.33 |
| 1999-09-22 | 3,300 | 3,310 | 3,200 | 3,300 | 17,000 | 11,000 |
| 1999-09-21 | 3,410 | 3,500 | 3,350 | 3,400 | 27,000 | 11,333.30 |
| 1999-09-20 | 3,500 | 3,500 | 3,300 | 3,300 | 13,000 | 11,000 |
| 1999-09-17 | 3,440 | 3,500 | 3,300 | 3,500 | 19,000 | 11,666.70 |
| 1999-09-16 | 3,600 | 3,600 | 3,400 | 3,440 | 10,000 | 11,466.70 |
| 1999-09-14 | 3,340 | 3,750 | 3,300 | 3,750 | 69,000 | 12,500 |
| 1999-09-13 | 3,490 | 3,490 | 3,200 | 3,290 | 56,000 | 10,966.70 |
| 1999-09-10 | 3,700 | 3,700 | 3,300 | 3,550 | 64,000 | 11,833.30 |
| 1999-09-09 | 3,750 | 3,850 | 3,700 | 3,700 | 45,000 | 12,333.30 |
| 1999-09-08 | 3,850 | 3,850 | 3,600 | 3,750 | 83,000 | 12,500 |
| 1999-09-07 | 4,070 | 4,070 | 3,800 | 3,850 | 56,000 | 12,833.30 |
| 1999-09-06 | 4,200 | 4,240 | 4,020 | 4,070 | 66,000 | 13,566.70 |
| 1999-09-03 | 3,910 | 4,300 | 3,750 | 4,200 | 216,000 | 14,000 |
| 1999-09-02 | 4,100 | 4,390 | 3,850 | 3,980 | 361,000 | 13,266.70 |
| 1999-09-01 | 3,400 | 4,000 | 3,300 | 4,000 | 743,001 | 13,333.30 |
| 1999-08-31 | 3,500 | 3,500 | 3,500 | 3,500 | 902,001 | 11,666.70 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
