6838 (株)多摩川ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 341 | 355 | 341 | 350 | 3,000 | 1,166.67 |
| 2001-12-27 | 340 | 350 | 340 | 350 | 4,000 | 1,166.67 |
| 2001-12-26 | 341 | 350 | 341 | 350 | 24,000 | 1,166.67 |
| 2001-12-25 | 350 | 370 | 350 | 350 | 22,000 | 1,166.67 |
| 2001-12-21 | 369 | 369 | 350 | 350 | 36,000 | 1,166.67 |
| 2001-12-20 | 370 | 370 | 330 | 330 | 10,000 | 1,100 |
| 2001-12-17 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2001-12-14 | 412 | 412 | 410 | 410 | 10,000 | 1,366.67 |
| 2001-12-13 | 421 | 421 | 421 | 421 | 2,000 | 1,403.33 |
| 2001-12-12 | 413 | 421 | 413 | 421 | 5,000 | 1,403.33 |
| 2001-12-11 | 410 | 411 | 410 | 411 | 6,000 | 1,370 |
| 2001-12-10 | 410 | 419 | 410 | 410 | 7,000 | 1,366.67 |
| 2001-12-07 | 411 | 414 | 410 | 410 | 25,000 | 1,366.67 |
| 2001-12-06 | 426 | 426 | 410 | 410 | 9,000 | 1,366.67 |
| 2001-12-04 | 415 | 430 | 415 | 430 | 3,000 | 1,433.33 |
| 2001-12-03 | 436 | 436 | 419 | 419 | 8,000 | 1,396.67 |
| 2001-11-30 | 441 | 441 | 441 | 441 | 2,000 | 1,470 |
| 2001-11-29 | 447 | 447 | 441 | 441 | 3,000 | 1,470 |
| 2001-11-28 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-11-27 | 450 | 450 | 450 | 450 | 5,000 | 1,500 |
| 2001-11-26 | 443 | 450 | 443 | 450 | 3,000 | 1,500 |
| 2001-11-22 | 450 | 450 | 445 | 445 | 3,000 | 1,483.33 |
| 2001-11-21 | 470 | 470 | 460 | 460 | 3,000 | 1,533.33 |
| 2001-11-19 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2001-11-16 | 458 | 458 | 455 | 455 | 2,000 | 1,516.67 |
| 2001-11-15 | 458 | 458 | 443 | 443 | 4,000 | 1,476.67 |
| 2001-11-14 | 455 | 458 | 455 | 458 | 4,000 | 1,526.67 |
| 2001-11-13 | 450 | 456 | 450 | 456 | 3,000 | 1,520 |
| 2001-11-12 | 450 | 451 | 450 | 450 | 8,000 | 1,500 |
| 2001-11-09 | 426 | 435 | 426 | 435 | 2,000 | 1,450 |
| 2001-11-07 | 445 | 445 | 440 | 440 | 5,000 | 1,466.67 |
| 2001-11-05 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 2001-11-02 | 437 | 445 | 437 | 445 | 3,000 | 1,483.33 |
| 2001-11-01 | 444 | 444 | 444 | 444 | 1,000 | 1,480 |
| 2001-10-31 | 445 | 445 | 440 | 445 | 5,000 | 1,483.33 |
| 2001-10-30 | 455 | 455 | 446 | 446 | 4,000 | 1,486.67 |
| 2001-10-29 | 488 | 488 | 480 | 480 | 12,000 | 1,600 |
| 2001-10-26 | 450 | 488 | 450 | 488 | 12,000 | 1,626.67 |
| 2001-10-25 | 435 | 440 | 433 | 440 | 38,000 | 1,466.67 |
| 2001-10-24 | 435 | 440 | 430 | 430 | 3,000 | 1,433.33 |
| 2001-10-23 | 447 | 447 | 430 | 431 | 18,000 | 1,436.67 |
| 2001-10-22 | 445 | 445 | 445 | 445 | 2,000 | 1,483.33 |
| 2001-10-19 | 455 | 455 | 445 | 445 | 8,000 | 1,483.33 |
| 2001-10-17 | 455 | 455 | 455 | 455 | 2,000 | 1,516.67 |
| 2001-10-16 | 455 | 457 | 455 | 455 | 4,000 | 1,516.67 |
| 2001-10-15 | 439 | 455 | 439 | 455 | 10,000 | 1,516.67 |
| 2001-10-12 | 425 | 455 | 425 | 455 | 10,000 | 1,516.67 |
| 2001-10-11 | 425 | 430 | 413 | 421 | 15,000 | 1,403.33 |
| 2001-10-10 | 425 | 425 | 425 | 425 | 3,000 | 1,416.67 |
| 2001-10-09 | 425 | 425 | 420 | 425 | 3,000 | 1,416.67 |
| 2001-10-05 | 430 | 439 | 430 | 437 | 9,000 | 1,456.67 |
| 2001-10-04 | 439 | 439 | 425 | 430 | 11,000 | 1,433.33 |
| 2001-10-03 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2001-10-02 | 440 | 440 | 440 | 440 | 16,000 | 1,466.67 |
| 2001-09-28 | 440 | 440 | 439 | 440 | 7,000 | 1,466.67 |
| 2001-09-27 | 440 | 440 | 410 | 410 | 5,000 | 1,366.67 |
| 2001-09-26 | 445 | 446 | 431 | 445 | 11,000 | 1,483.33 |
| 2001-09-25 | 426 | 440 | 426 | 440 | 2,000 | 1,466.67 |
| 2001-09-21 | 430 | 430 | 425 | 425 | 4,000 | 1,416.67 |
| 2001-09-20 | 455 | 455 | 450 | 450 | 54,000 | 1,500 |
| 2001-09-19 | 476 | 476 | 450 | 450 | 8,000 | 1,500 |
| 2001-09-11 | 500 | 540 | 500 | 540 | 13,000 | 1,800 |
| 2001-09-10 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2001-09-06 | 560 | 580 | 560 | 560 | 13,000 | 1,866.67 |
| 2001-09-05 | 601 | 601 | 580 | 580 | 11,000 | 1,933.33 |
| 2001-09-03 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 2001-08-31 | 600 | 600 | 570 | 590 | 22,000 | 1,966.67 |
| 2001-08-30 | 620 | 620 | 600 | 600 | 39,000 | 2,000 |
| 2001-08-29 | 615 | 615 | 615 | 615 | 1,000 | 2,050 |
| 2001-08-28 | 630 | 630 | 610 | 620 | 21,000 | 2,066.67 |
| 2001-08-27 | 635 | 635 | 625 | 630 | 8,000 | 2,100 |
| 2001-08-24 | 660 | 660 | 635 | 635 | 4,000 | 2,116.67 |
| 2001-08-23 | 670 | 670 | 660 | 660 | 5,000 | 2,200 |
| 2001-08-22 | 690 | 690 | 670 | 670 | 22,000 | 2,233.33 |
| 2001-08-21 | 720 | 720 | 700 | 700 | 5,000 | 2,333.33 |
| 2001-08-20 | 720 | 720 | 720 | 720 | 2,000 | 2,400 |
| 2001-08-17 | 730 | 730 | 720 | 720 | 3,000 | 2,400 |
| 2001-08-16 | 740 | 740 | 740 | 740 | 1,000 | 2,466.67 |
| 2001-08-15 | 760 | 760 | 760 | 760 | 1,000 | 2,533.33 |
| 2001-08-14 | 760 | 760 | 760 | 760 | 1,000 | 2,533.33 |
| 2001-08-10 | 690 | 720 | 690 | 720 | 4,000 | 2,400 |
| 2001-08-09 | 730 | 730 | 700 | 700 | 3,000 | 2,333.33 |
| 2001-08-08 | 760 | 760 | 730 | 730 | 3,000 | 2,433.33 |
| 2001-08-07 | 770 | 770 | 760 | 760 | 2,000 | 2,533.33 |
| 2001-08-03 | 800 | 800 | 780 | 780 | 5,000 | 2,600 |
| 2001-08-02 | 800 | 810 | 800 | 810 | 6,000 | 2,700 |
| 2001-08-01 | 801 | 801 | 800 | 800 | 2,000 | 2,666.67 |
| 2001-07-31 | 790 | 790 | 790 | 790 | 1,000 | 2,633.33 |
| 2001-07-27 | 790 | 790 | 790 | 790 | 1,000 | 2,633.33 |
| 2001-07-26 | 803 | 803 | 800 | 800 | 57,000 | 2,666.67 |
| 2001-07-25 | 801 | 803 | 801 | 803 | 3,000 | 2,676.67 |
| 2001-07-24 | 800 | 810 | 800 | 801 | 12,000 | 2,670 |
| 2001-07-23 | 829 | 829 | 829 | 829 | 1,000 | 2,763.33 |
| 2001-07-19 | 780 | 780 | 780 | 780 | 1,000 | 2,600 |
| 2001-07-18 | 820 | 820 | 780 | 780 | 18,000 | 2,600 |
| 2001-07-17 | 820 | 820 | 811 | 820 | 5,000 | 2,733.33 |
| 2001-07-16 | 850 | 850 | 820 | 820 | 3,000 | 2,733.33 |
| 2001-07-13 | 850 | 850 | 820 | 840 | 24,000 | 2,800 |
| 2001-07-12 | 845 | 850 | 820 | 820 | 7,000 | 2,733.33 |
| 2001-07-11 | 831 | 831 | 810 | 810 | 15,000 | 2,700 |
| 2001-07-10 | 819 | 830 | 819 | 830 | 8,000 | 2,766.67 |
| 2001-07-09 | 839 | 840 | 830 | 830 | 7,000 | 2,766.67 |
| 2001-07-06 | 890 | 890 | 850 | 855 | 13,000 | 2,850 |
| 2001-07-05 | 910 | 910 | 897 | 910 | 8,000 | 3,033.33 |
| 2001-07-04 | 960 | 960 | 950 | 950 | 48,000 | 3,166.67 |
| 2001-07-03 | 1,000 | 1,000 | 980 | 980 | 15,000 | 3,266.67 |
| 2001-07-02 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 3,366.67 |
| 2001-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 | 3,466.67 |
| 2001-06-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 3,466.67 |
| 2001-06-27 | 1,040 | 1,040 | 1,040 | 1,040 | 20,000 | 3,466.67 |
| 2001-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 3,533.33 |
| 2001-06-25 | 1,170 | 1,170 | 1,060 | 1,100 | 13,000 | 3,666.67 |
| 2001-06-22 | 1,160 | 1,170 | 1,160 | 1,160 | 16,000 | 3,866.67 |
| 2001-06-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 3,900 |
| 2001-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 2001-06-15 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 4,000 |
| 2001-06-14 | 1,160 | 1,240 | 1,160 | 1,240 | 5,000 | 4,133.33 |
| 2001-06-13 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 3,933.33 |
| 2001-06-11 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 4,000 |
| 2001-06-08 | 1,250 | 1,290 | 1,250 | 1,260 | 22,000 | 4,200 |
| 2001-06-07 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 4,166.67 |
| 2001-06-06 | 1,280 | 1,300 | 1,260 | 1,280 | 12,000 | 4,266.67 |
| 2001-06-05 | 1,210 | 1,250 | 1,200 | 1,250 | 15,000 | 4,166.67 |
| 2001-06-04 | 1,240 | 1,240 | 1,190 | 1,200 | 16,000 | 4,000 |
| 2001-06-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,966.67 |
| 2001-05-31 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 3,966.67 |
| 2001-05-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 4,033.33 |
| 2001-05-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 4,033.33 |
| 2001-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 4,000 |
| 2001-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 4,000 |
| 2001-05-24 | 1,220 | 1,220 | 1,180 | 1,200 | 9,000 | 4,000 |
| 2001-05-23 | 1,230 | 1,240 | 1,220 | 1,220 | 5,000 | 4,066.67 |
| 2001-05-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 4,166.67 |
| 2001-05-18 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 4,166.67 |
| 2001-05-17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 4,133.33 |
| 2001-05-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,066.67 |
| 2001-05-15 | 1,220 | 1,230 | 1,220 | 1,220 | 5,000 | 4,066.67 |
| 2001-05-14 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 4,100 |
| 2001-05-11 | 1,240 | 1,250 | 1,230 | 1,230 | 6,000 | 4,100 |
| 2001-05-10 | 1,250 | 1,260 | 1,250 | 1,250 | 5,000 | 4,166.67 |
| 2001-05-09 | 1,260 | 1,270 | 1,240 | 1,270 | 6,000 | 4,233.33 |
| 2001-05-08 | 1,300 | 1,300 | 1,240 | 1,280 | 39,000 | 4,266.67 |
| 2001-05-07 | 1,280 | 1,330 | 1,280 | 1,330 | 4,000 | 4,433.33 |
| 2001-05-01 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 4,300 |
| 2001-04-27 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 4,333.33 |
| 2001-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 2001-04-25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 4,500 |
| 2001-04-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 2001-04-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 2001-04-20 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 4,500 |
| 2001-04-19 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 | 4,533.33 |
| 2001-04-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 2001-04-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,533.33 |
| 2001-04-16 | 1,410 | 1,410 | 1,360 | 1,360 | 2,000 | 4,533.33 |
| 2001-04-13 | 1,340 | 1,350 | 1,320 | 1,340 | 29,000 | 4,466.67 |
| 2001-04-11 | 1,380 | 1,380 | 1,330 | 1,350 | 3,000 | 4,500 |
| 2001-04-10 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 4,633.33 |
| 2001-04-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 4,566.67 |
| 2001-04-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 2001-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 2001-04-03 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 4,333.33 |
| 2001-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 2001-03-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 2001-03-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 4,433.33 |
| 2001-03-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,533.33 |
| 2001-03-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 2001-03-23 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 2001-03-22 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 4,400 |
| 2001-03-21 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 | 4,400 |
| 2001-03-19 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 4,300 |
| 2001-03-16 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | 4,300 |
| 2001-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 2001-03-14 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 4,333.33 |
| 2001-03-13 | 1,400 | 1,400 | 1,350 | 1,350 | 14,000 | 4,500 |
| 2001-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 4,666.67 |
| 2001-03-08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 4,900 |
| 2001-03-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 4,766.67 |
| 2001-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 4,666.67 |
| 2001-03-05 | 1,380 | 1,380 | 1,340 | 1,340 | 9,000 | 4,466.67 |
| 2001-03-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,600 |
| 2001-02-27 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 5,266.67 |
| 2001-02-26 | 1,600 | 1,600 | 1,590 | 1,590 | 10,000 | 5,300 |
| 2001-02-23 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 5,333.33 |
| 2001-02-22 | 1,550 | 1,590 | 1,550 | 1,590 | 33,000 | 5,300 |
| 2001-02-21 | 1,480 | 1,540 | 1,460 | 1,540 | 20,000 | 5,133.33 |
| 2001-02-20 | 1,600 | 1,600 | 1,480 | 1,480 | 6,000 | 4,933.33 |
| 2001-02-19 | 1,540 | 1,600 | 1,540 | 1,600 | 13,000 | 5,333.33 |
| 2001-02-16 | 1,500 | 1,500 | 1,450 | 1,470 | 8,000 | 4,900 |
| 2001-02-15 | 1,600 | 1,600 | 1,500 | 1,500 | 9,000 | 5,000 |
| 2001-02-14 | 1,600 | 1,600 | 1,510 | 1,600 | 14,000 | 5,333.33 |
| 2001-02-13 | 1,650 | 1,670 | 1,550 | 1,550 | 29,000 | 5,166.67 |
| 2001-02-09 | 1,470 | 1,630 | 1,470 | 1,630 | 82,000 | 5,433.33 |
| 2001-02-08 | 1,450 | 1,450 | 1,400 | 1,430 | 9,000 | 4,766.67 |
| 2001-02-07 | 1,370 | 1,450 | 1,370 | 1,450 | 31,000 | 4,833.33 |
| 2001-02-06 | 1,290 | 1,370 | 1,290 | 1,370 | 14,000 | 4,566.67 |
| 2001-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 4,333.33 |
| 2001-02-02 | 1,230 | 1,270 | 1,230 | 1,270 | 6,000 | 4,233.33 |
| 2001-02-01 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 4,100 |
| 2001-01-31 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 4,000 |
| 2001-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 2001-01-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,100 |
| 2001-01-26 | 1,200 | 1,230 | 1,190 | 1,230 | 10,000 | 4,100 |
| 2001-01-25 | 1,240 | 1,240 | 1,160 | 1,170 | 8,000 | 3,900 |
| 2001-01-23 | 1,200 | 1,280 | 1,200 | 1,280 | 3,000 | 4,266.67 |
| 2001-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 2001-01-19 | 1,350 | 1,350 | 1,300 | 1,300 | 6,000 | 4,333.33 |
| 2001-01-18 | 1,190 | 1,270 | 1,190 | 1,270 | 11,000 | 4,233.33 |
| 2001-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 3,833.33 |
| 2001-01-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 2001-01-15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,933.33 |
| 2001-01-12 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 4,066.67 |
| 2001-01-09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 2001-01-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 4,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
