6838 (株)多摩川ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 281 | 290 | 281 | 290 | 4,000 | 966.67 |
| 2003-12-29 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2003-12-26 | 280 | 290 | 280 | 280 | 9,000 | 933.33 |
| 2003-12-25 | 295 | 295 | 282 | 282 | 7,000 | 940 |
| 2003-12-24 | 300 | 300 | 281 | 295 | 11,000 | 983.33 |
| 2003-12-22 | 311 | 311 | 300 | 300 | 6,000 | 1,000 |
| 2003-12-19 | 304 | 304 | 301 | 301 | 2,000 | 1,003.33 |
| 2003-12-17 | 316 | 320 | 316 | 320 | 3,000 | 1,066.67 |
| 2003-12-16 | 325 | 325 | 320 | 320 | 2,000 | 1,066.67 |
| 2003-12-15 | 340 | 340 | 325 | 325 | 6,000 | 1,083.33 |
| 2003-12-12 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2003-12-11 | 327 | 327 | 315 | 327 | 3,000 | 1,090 |
| 2003-12-10 | 315 | 325 | 315 | 325 | 2,000 | 1,083.33 |
| 2003-12-09 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2003-12-08 | 330 | 330 | 325 | 325 | 4,000 | 1,083.33 |
| 2003-12-05 | 330 | 330 | 320 | 330 | 4,000 | 1,100 |
| 2003-11-26 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2003-11-25 | 336 | 336 | 320 | 335 | 5,000 | 1,116.67 |
| 2003-11-18 | 320 | 350 | 320 | 350 | 9,000 | 1,166.67 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2003-11-13 | 350 | 360 | 350 | 360 | 4,000 | 1,200 |
| 2003-11-12 | 380 | 380 | 360 | 360 | 4,000 | 1,200 |
| 2003-11-11 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2003-11-10 | 410 | 410 | 400 | 400 | 7,000 | 1,333.33 |
| 2003-11-07 | 408 | 409 | 400 | 400 | 9,000 | 1,333.33 |
| 2003-11-06 | 397 | 400 | 392 | 400 | 28,000 | 1,333.33 |
| 2003-11-05 | 405 | 414 | 390 | 390 | 23,000 | 1,300 |
| 2003-11-04 | 359 | 395 | 350 | 380 | 27,000 | 1,266.67 |
| 2003-10-31 | 330 | 340 | 330 | 340 | 3,000 | 1,133.33 |
| 2003-10-30 | 335 | 335 | 331 | 331 | 3,000 | 1,103.33 |
| 2003-10-29 | 325 | 334 | 325 | 334 | 10,000 | 1,113.33 |
| 2003-10-27 | 319 | 339 | 319 | 339 | 8,000 | 1,130 |
| 2003-10-24 | 343 | 349 | 332 | 349 | 8,000 | 1,163.33 |
| 2003-10-23 | 360 | 360 | 343 | 343 | 12,000 | 1,143.33 |
| 2003-10-22 | 374 | 374 | 365 | 365 | 6,000 | 1,216.67 |
| 2003-10-21 | 365 | 375 | 365 | 370 | 11,000 | 1,233.33 |
| 2003-10-20 | 349 | 360 | 340 | 360 | 71,000 | 1,200 |
| 2003-10-17 | 402 | 431 | 402 | 420 | 44,000 | 1,400 |
| 2003-10-16 | 398 | 401 | 395 | 400 | 11,000 | 1,333.33 |
| 2003-10-15 | 398 | 398 | 397 | 397 | 9,000 | 1,323.33 |
| 2003-10-14 | 391 | 391 | 386 | 386 | 9,000 | 1,286.67 |
| 2003-10-10 | 395 | 399 | 391 | 399 | 6,000 | 1,330 |
| 2003-10-09 | 391 | 391 | 391 | 391 | 1,000 | 1,303.33 |
| 2003-10-08 | 391 | 397 | 390 | 397 | 3,000 | 1,323.33 |
| 2003-10-07 | 395 | 395 | 388 | 388 | 3,000 | 1,293.33 |
| 2003-10-03 | 390 | 400 | 390 | 395 | 14,000 | 1,316.67 |
| 2003-10-02 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2003-09-25 | 397 | 397 | 397 | 397 | 1,000 | 1,323.33 |
| 2003-09-24 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2003-09-19 | 387 | 387 | 387 | 387 | 1,000 | 1,290 |
| 2003-09-17 | 401 | 403 | 398 | 398 | 4,000 | 1,326.67 |
| 2003-09-16 | 405 | 405 | 400 | 400 | 5,000 | 1,333.33 |
| 2003-09-12 | 400 | 414 | 400 | 405 | 7,000 | 1,350 |
| 2003-09-11 | 414 | 415 | 410 | 415 | 3,000 | 1,383.33 |
| 2003-09-10 | 421 | 421 | 421 | 421 | 1,000 | 1,403.33 |
| 2003-09-09 | 401 | 401 | 396 | 396 | 4,000 | 1,320 |
| 2003-09-05 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2003-09-03 | 400 | 400 | 386 | 396 | 7,000 | 1,320 |
| 2003-09-02 | 398 | 398 | 398 | 398 | 2,000 | 1,326.67 |
| 2003-09-01 | 382 | 387 | 382 | 387 | 12,000 | 1,290 |
| 2003-08-29 | 369 | 380 | 369 | 380 | 3,000 | 1,266.67 |
| 2003-08-27 | 378 | 380 | 378 | 378 | 4,000 | 1,260 |
| 2003-08-25 | 366 | 366 | 366 | 366 | 1,000 | 1,220 |
| 2003-08-22 | 367 | 367 | 367 | 367 | 1,000 | 1,223.33 |
| 2003-08-21 | 365 | 365 | 365 | 365 | 4,000 | 1,216.67 |
| 2003-08-19 | 368 | 368 | 365 | 365 | 3,000 | 1,216.67 |
| 2003-08-18 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2003-08-14 | 359 | 359 | 359 | 359 | 1,000 | 1,196.67 |
| 2003-08-13 | 358 | 358 | 357 | 357 | 3,000 | 1,190 |
| 2003-08-12 | 357 | 359 | 357 | 359 | 2,000 | 1,196.67 |
| 2003-08-11 | 357 | 357 | 357 | 357 | 1,000 | 1,190 |
| 2003-08-08 | 354 | 365 | 354 | 365 | 3,000 | 1,216.67 |
| 2003-08-06 | 357 | 357 | 342 | 342 | 7,000 | 1,140 |
| 2003-08-05 | 357 | 357 | 357 | 357 | 1,000 | 1,190 |
| 2003-08-04 | 369 | 369 | 365 | 365 | 5,000 | 1,216.67 |
| 2003-08-01 | 381 | 385 | 365 | 365 | 6,000 | 1,216.67 |
| 2003-07-31 | 372 | 380 | 372 | 380 | 23,000 | 1,266.67 |
| 2003-07-30 | 370 | 372 | 369 | 372 | 28,000 | 1,240 |
| 2003-07-29 | 366 | 366 | 366 | 366 | 1,000 | 1,220 |
| 2003-07-28 | 366 | 366 | 366 | 366 | 1,000 | 1,220 |
| 2003-07-25 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2003-07-23 | 369 | 369 | 361 | 361 | 2,000 | 1,203.33 |
| 2003-07-18 | 370 | 370 | 370 | 370 | 21,000 | 1,233.33 |
| 2003-07-16 | 375 | 375 | 375 | 375 | 20,000 | 1,250 |
| 2003-07-15 | 380 | 380 | 375 | 375 | 3,000 | 1,250 |
| 2003-07-14 | 379 | 380 | 373 | 380 | 10,000 | 1,266.67 |
| 2003-07-11 | 379 | 379 | 373 | 373 | 7,000 | 1,243.33 |
| 2003-07-10 | 365 | 380 | 360 | 380 | 8,000 | 1,266.67 |
| 2003-07-09 | 350 | 359 | 350 | 359 | 10,000 | 1,196.67 |
| 2003-07-08 | 343 | 350 | 340 | 350 | 11,000 | 1,166.67 |
| 2003-07-07 | 335 | 338 | 335 | 338 | 2,000 | 1,126.67 |
| 2003-07-04 | 325 | 328 | 325 | 328 | 6,000 | 1,093.33 |
| 2003-07-03 | 332 | 335 | 330 | 330 | 30,000 | 1,100 |
| 2003-07-02 | 322 | 335 | 322 | 330 | 60,000 | 1,100 |
| 2003-07-01 | 313 | 320 | 313 | 320 | 28,000 | 1,066.67 |
| 2003-06-27 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2003-06-26 | 315 | 315 | 315 | 315 | 2,000 | 1,050 |
| 2003-06-25 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2003-06-24 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2003-06-23 | 321 | 321 | 321 | 321 | 2,000 | 1,070 |
| 2003-06-20 | 321 | 321 | 321 | 321 | 1,000 | 1,070 |
| 2003-06-18 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2003-06-17 | 325 | 325 | 325 | 325 | 2,000 | 1,083.33 |
| 2003-06-16 | 335 | 335 | 326 | 326 | 6,000 | 1,086.67 |
| 2003-06-13 | 335 | 335 | 335 | 335 | 1,000 | 1,116.67 |
| 2003-06-12 | 335 | 335 | 335 | 335 | 2,000 | 1,116.67 |
| 2003-06-11 | 330 | 335 | 330 | 331 | 3,000 | 1,103.33 |
| 2003-06-10 | 331 | 331 | 331 | 331 | 3,000 | 1,103.33 |
| 2003-06-09 | 322 | 345 | 322 | 345 | 4,000 | 1,150 |
| 2003-06-06 | 320 | 330 | 320 | 330 | 10,000 | 1,100 |
| 2003-06-05 | 322 | 325 | 322 | 325 | 3,000 | 1,083.33 |
| 2003-06-04 | 320 | 330 | 320 | 330 | 3,000 | 1,100 |
| 2003-06-02 | 315 | 321 | 315 | 321 | 7,000 | 1,070 |
| 2003-05-30 | 314 | 314 | 314 | 314 | 1,000 | 1,046.67 |
| 2003-05-29 | 307 | 307 | 307 | 307 | 2,000 | 1,023.33 |
| 2003-05-28 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2003-05-27 | 326 | 326 | 322 | 322 | 5,000 | 1,073.33 |
| 2003-05-26 | 312 | 325 | 312 | 325 | 5,000 | 1,083.33 |
| 2003-05-23 | 296 | 305 | 296 | 305 | 4,000 | 1,016.67 |
| 2003-05-22 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2003-05-21 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 2003-05-20 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-05-16 | 305 | 305 | 305 | 305 | 4,000 | 1,016.67 |
| 2003-05-15 | 300 | 305 | 300 | 305 | 2,000 | 1,016.67 |
| 2003-05-14 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-05-13 | 298 | 302 | 298 | 302 | 4,000 | 1,006.67 |
| 2003-05-12 | 294 | 303 | 294 | 303 | 6,000 | 1,010 |
| 2003-05-09 | 294 | 294 | 291 | 291 | 5,000 | 970 |
| 2003-05-07 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-05-06 | 290 | 290 | 290 | 290 | 3,000 | 966.67 |
| 2003-05-01 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2003-04-30 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 2003-04-28 | 302 | 302 | 300 | 300 | 2,000 | 1,000 |
| 2003-04-25 | 303 | 303 | 297 | 300 | 7,000 | 1,000 |
| 2003-04-24 | 275 | 275 | 275 | 275 | 5,000 | 916.67 |
| 2003-04-23 | 286 | 290 | 286 | 290 | 2,000 | 966.67 |
| 2003-04-21 | 280 | 280 | 272 | 272 | 2,000 | 906.67 |
| 2003-04-18 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2003-04-17 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2003-04-16 | 280 | 280 | 270 | 270 | 2,000 | 900 |
| 2003-04-15 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2003-04-11 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2003-04-10 | 270 | 270 | 269 | 269 | 3,000 | 896.67 |
| 2003-04-09 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 2003-04-04 | 260 | 260 | 260 | 260 | 45,000 | 866.67 |
| 2003-04-03 | 260 | 260 | 250 | 250 | 4,000 | 833.33 |
| 2003-03-24 | 289 | 289 | 289 | 289 | 1,000 | 963.33 |
| 2003-03-14 | 264 | 264 | 260 | 260 | 3,000 | 866.67 |
| 2003-03-13 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2003-03-12 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2003-03-11 | 263 | 270 | 263 | 270 | 61,000 | 900 |
| 2003-03-10 | 265 | 273 | 265 | 273 | 2,000 | 910 |
| 2003-03-07 | 273 | 273 | 273 | 273 | 3,000 | 910 |
| 2003-03-04 | 273 | 273 | 273 | 273 | 1,000 | 910 |
| 2003-02-26 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2003-02-25 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-02-21 | 282 | 282 | 282 | 282 | 1,000 | 940 |
| 2003-02-14 | 272 | 272 | 272 | 272 | 5,000 | 906.67 |
| 2003-02-12 | 270 | 270 | 270 | 270 | 15,000 | 900 |
| 2003-02-10 | 267 | 267 | 267 | 267 | 1,000 | 890 |
| 2003-02-04 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 2003-01-31 | 276 | 276 | 266 | 266 | 2,000 | 886.67 |
| 2003-01-30 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2003-01-29 | 272 | 272 | 272 | 272 | 1,000 | 906.67 |
| 2003-01-27 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 2003-01-23 | 265 | 270 | 265 | 270 | 11,000 | 900 |
| 2003-01-22 | 270 | 270 | 270 | 270 | 5,000 | 900 |
| 2003-01-20 | 264 | 265 | 264 | 265 | 8,000 | 883.33 |
| 2003-01-14 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2003-01-10 | 270 | 270 | 270 | 270 | 1,000 | 900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
