6838 (株)多摩川ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 265 | 265 | 265 | 265 | 13,000 | 883.33 |
| 2002-12-24 | 245 | 265 | 245 | 265 | 8,000 | 883.33 |
| 2002-12-20 | 231 | 255 | 231 | 255 | 6,000 | 850 |
| 2002-12-19 | 231 | 255 | 231 | 255 | 15,000 | 850 |
| 2002-12-18 | 230 | 265 | 230 | 265 | 23,000 | 883.33 |
| 2002-12-11 | 283 | 283 | 280 | 280 | 4,000 | 933.33 |
| 2002-12-10 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2002-12-05 | 280 | 285 | 280 | 285 | 8,000 | 950 |
| 2002-12-02 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2002-11-29 | 274 | 275 | 274 | 275 | 2,000 | 916.67 |
| 2002-11-28 | 265 | 265 | 265 | 265 | 10,000 | 883.33 |
| 2002-11-27 | 265 | 265 | 265 | 265 | 2,000 | 883.33 |
| 2002-11-25 | 256 | 264 | 256 | 264 | 3,000 | 880 |
| 2002-11-22 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2002-11-21 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2002-11-20 | 265 | 265 | 250 | 250 | 11,000 | 833.33 |
| 2002-11-19 | 261 | 269 | 255 | 269 | 10,000 | 896.67 |
| 2002-11-18 | 275 | 276 | 275 | 276 | 4,000 | 920 |
| 2002-11-08 | 289 | 289 | 289 | 289 | 4,000 | 963.33 |
| 2002-10-30 | 290 | 328 | 290 | 328 | 8,000 | 1,093.33 |
| 2002-10-29 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2002-10-28 | 314 | 314 | 279 | 285 | 17,000 | 950 |
| 2002-10-15 | 278 | 288 | 278 | 288 | 3,000 | 960 |
| 2002-10-10 | 260 | 278 | 260 | 278 | 5,000 | 926.67 |
| 2002-10-09 | 253 | 253 | 253 | 253 | 3,000 | 843.33 |
| 2002-10-08 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2002-10-07 | 276 | 276 | 253 | 253 | 5,000 | 843.33 |
| 2002-10-03 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2002-09-27 | 310 | 315 | 310 | 315 | 4,000 | 1,050 |
| 2002-09-26 | 300 | 310 | 300 | 310 | 2,000 | 1,033.33 |
| 2002-09-25 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2002-09-17 | 300 | 314 | 294 | 314 | 5,000 | 1,046.67 |
| 2002-09-09 | 310 | 318 | 310 | 318 | 3,000 | 1,060 |
| 2002-09-05 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2002-09-04 | 301 | 301 | 290 | 290 | 6,000 | 966.67 |
| 2002-09-03 | 318 | 320 | 318 | 320 | 3,000 | 1,066.67 |
| 2002-09-02 | 318 | 318 | 318 | 318 | 2,000 | 1,060 |
| 2002-08-29 | 310 | 310 | 310 | 310 | 3,000 | 1,033.33 |
| 2002-08-26 | 321 | 321 | 320 | 320 | 2,000 | 1,066.67 |
| 2002-08-19 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2002-08-16 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2002-08-12 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2002-08-07 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2002-08-06 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2002-08-05 | 341 | 341 | 341 | 341 | 1,000 | 1,136.67 |
| 2002-07-25 | 356 | 356 | 356 | 356 | 1,000 | 1,186.67 |
| 2002-07-23 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2002-07-18 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-07-17 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2002-07-16 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2002-07-15 | 341 | 341 | 341 | 341 | 1,000 | 1,136.67 |
| 2002-07-12 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-07-11 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-07-10 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2002-07-09 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-07-05 | 349 | 349 | 341 | 341 | 2,000 | 1,136.67 |
| 2002-07-03 | 341 | 341 | 341 | 341 | 6,000 | 1,136.67 |
| 2002-07-02 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-07-01 | 345 | 350 | 345 | 350 | 3,000 | 1,166.67 |
| 2002-06-28 | 333 | 333 | 333 | 333 | 6,000 | 1,110 |
| 2002-06-26 | 334 | 334 | 334 | 334 | 1,000 | 1,113.33 |
| 2002-06-25 | 339 | 339 | 339 | 339 | 1,000 | 1,130 |
| 2002-06-21 | 349 | 349 | 349 | 349 | 1,000 | 1,163.33 |
| 2002-06-19 | 351 | 351 | 349 | 349 | 2,000 | 1,163.33 |
| 2002-06-13 | 351 | 351 | 351 | 351 | 2,000 | 1,170 |
| 2002-06-10 | 378 | 378 | 378 | 378 | 1,000 | 1,260 |
| 2002-06-07 | 379 | 379 | 379 | 379 | 3,000 | 1,263.33 |
| 2002-06-05 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2002-06-03 | 381 | 381 | 380 | 380 | 8,000 | 1,266.67 |
| 2002-05-31 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2002-05-28 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2002-05-27 | 400 | 400 | 380 | 380 | 8,000 | 1,266.67 |
| 2002-05-24 | 414 | 414 | 414 | 414 | 1,000 | 1,380 |
| 2002-05-23 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2002-05-22 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2002-05-21 | 389 | 400 | 389 | 400 | 22,000 | 1,333.33 |
| 2002-05-20 | 389 | 396 | 389 | 389 | 7,000 | 1,296.67 |
| 2002-05-14 | 389 | 389 | 385 | 389 | 4,000 | 1,296.67 |
| 2002-05-08 | 376 | 380 | 376 | 380 | 2,000 | 1,266.67 |
| 2002-05-07 | 385 | 385 | 376 | 376 | 2,000 | 1,253.33 |
| 2002-05-02 | 390 | 390 | 386 | 386 | 2,000 | 1,286.67 |
| 2002-05-01 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 2002-04-30 | 390 | 390 | 385 | 385 | 3,000 | 1,283.33 |
| 2002-04-25 | 394 | 394 | 388 | 394 | 4,000 | 1,313.33 |
| 2002-04-22 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2002-04-18 | 395 | 395 | 394 | 394 | 3,000 | 1,313.33 |
| 2002-04-17 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2002-04-15 | 381 | 381 | 381 | 381 | 3,000 | 1,270 |
| 2002-04-10 | 435 | 435 | 435 | 435 | 2,000 | 1,450 |
| 2002-04-08 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2002-04-04 | 410 | 410 | 405 | 405 | 2,000 | 1,350 |
| 2002-04-03 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2002-04-02 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 2002-04-01 | 420 | 420 | 409 | 409 | 4,000 | 1,363.33 |
| 2002-03-29 | 440 | 440 | 420 | 425 | 5,000 | 1,416.67 |
| 2002-03-26 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2002-03-25 | 435 | 470 | 432 | 470 | 13,000 | 1,566.67 |
| 2002-03-22 | 460 | 470 | 460 | 460 | 10,000 | 1,533.33 |
| 2002-03-20 | 450 | 450 | 431 | 450 | 9,000 | 1,500 |
| 2002-03-19 | 440 | 440 | 420 | 440 | 11,000 | 1,466.67 |
| 2002-03-18 | 430 | 430 | 430 | 430 | 3,000 | 1,433.33 |
| 2002-03-15 | 436 | 436 | 425 | 425 | 6,000 | 1,416.67 |
| 2002-03-14 | 444 | 444 | 430 | 435 | 12,000 | 1,450 |
| 2002-03-13 | 469 | 479 | 450 | 450 | 9,000 | 1,500 |
| 2002-03-12 | 485 | 485 | 460 | 470 | 28,000 | 1,566.67 |
| 2002-03-11 | 465 | 480 | 455 | 480 | 47,000 | 1,600 |
| 2002-03-08 | 362 | 425 | 362 | 425 | 45,000 | 1,416.67 |
| 2002-03-07 | 345 | 365 | 345 | 345 | 53,000 | 1,150 |
| 2002-03-06 | 340 | 341 | 340 | 340 | 6,000 | 1,133.33 |
| 2002-03-05 | 340 | 345 | 340 | 340 | 11,000 | 1,133.33 |
| 2002-03-04 | 345 | 345 | 340 | 340 | 20,000 | 1,133.33 |
| 2002-03-01 | 359 | 359 | 344 | 345 | 7,000 | 1,150 |
| 2002-02-28 | 341 | 349 | 340 | 349 | 6,000 | 1,163.33 |
| 2002-02-27 | 333 | 333 | 333 | 333 | 5,000 | 1,110 |
| 2002-02-26 | 314 | 330 | 311 | 330 | 4,000 | 1,100 |
| 2002-02-25 | 320 | 320 | 315 | 315 | 5,000 | 1,050 |
| 2002-02-21 | 312 | 312 | 310 | 310 | 3,000 | 1,033.33 |
| 2002-02-20 | 320 | 325 | 320 | 320 | 4,000 | 1,066.67 |
| 2002-02-19 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2002-02-18 | 320 | 320 | 320 | 320 | 7,000 | 1,066.67 |
| 2002-02-15 | 310 | 320 | 310 | 320 | 5,000 | 1,066.67 |
| 2002-02-14 | 315 | 315 | 315 | 315 | 3,000 | 1,050 |
| 2002-02-13 | 290 | 290 | 290 | 290 | 113,000 | 966.67 |
| 2002-02-12 | 298 | 298 | 295 | 295 | 2,000 | 983.33 |
| 2002-02-08 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2002-02-07 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2002-02-06 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2002-02-04 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2002-02-01 | 301 | 301 | 300 | 300 | 12,000 | 1,000 |
| 2002-01-31 | 315 | 320 | 315 | 320 | 5,000 | 1,066.67 |
| 2002-01-30 | 310 | 310 | 310 | 310 | 2,000 | 1,033.33 |
| 2002-01-29 | 306 | 310 | 306 | 310 | 4,000 | 1,033.33 |
| 2002-01-28 | 309 | 320 | 305 | 305 | 9,000 | 1,016.67 |
| 2002-01-25 | 300 | 308 | 300 | 308 | 24,000 | 1,026.67 |
| 2002-01-24 | 298 | 300 | 298 | 300 | 3,000 | 1,000 |
| 2002-01-23 | 298 | 298 | 297 | 298 | 9,000 | 993.33 |
| 2002-01-22 | 300 | 301 | 297 | 298 | 26,000 | 993.33 |
| 2002-01-21 | 305 | 305 | 300 | 300 | 12,000 | 1,000 |
| 2002-01-18 | 307 | 309 | 305 | 307 | 38,000 | 1,023.33 |
| 2002-01-17 | 320 | 320 | 309 | 309 | 41,000 | 1,030 |
| 2002-01-16 | 330 | 335 | 320 | 320 | 63,000 | 1,066.67 |
| 2002-01-15 | 341 | 341 | 335 | 335 | 9,000 | 1,116.67 |
| 2002-01-11 | 348 | 348 | 341 | 345 | 13,000 | 1,150 |
| 2002-01-10 | 354 | 354 | 348 | 348 | 10,000 | 1,160 |
| 2002-01-09 | 347 | 350 | 347 | 350 | 7,000 | 1,166.67 |
| 2002-01-08 | 348 | 349 | 348 | 348 | 13,000 | 1,160 |
| 2002-01-07 | 352 | 356 | 349 | 349 | 17,000 | 1,163.33 |
| 2002-01-04 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
