6838 (株)多摩川ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,251 | 1,300 | 1,251 | 1,300 | 8,000 | 4,333.33 |
| 2004-12-29 | 1,300 | 1,300 | 1,251 | 1,251 | 12,000 | 4,170 |
| 2004-12-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 4,300 |
| 2004-12-27 | 1,341 | 1,355 | 1,272 | 1,272 | 25,000 | 4,240 |
| 2004-12-24 | 1,348 | 1,348 | 1,286 | 1,339 | 4,000 | 4,463.33 |
| 2004-12-22 | 1,359 | 1,359 | 1,300 | 1,300 | 8,000 | 4,333.33 |
| 2004-12-21 | 1,330 | 1,370 | 1,251 | 1,370 | 22,000 | 4,566.67 |
| 2004-12-20 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 | 4,166.67 |
| 2004-12-17 | 1,200 | 1,300 | 1,200 | 1,290 | 33,000 | 4,300 |
| 2004-12-16 | 1,201 | 1,220 | 1,200 | 1,210 | 8,000 | 4,033.33 |
| 2004-12-15 | 1,350 | 1,350 | 1,170 | 1,200 | 6,000 | 4,000 |
| 2004-12-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 2004-12-13 | 1,440 | 1,440 | 1,360 | 1,360 | 20,000 | 4,533.33 |
| 2004-12-10 | 1,360 | 1,400 | 1,310 | 1,380 | 42,000 | 4,600 |
| 2004-12-09 | 1,210 | 1,380 | 1,210 | 1,350 | 50,000 | 4,500 |
| 2004-12-08 | 1,140 | 1,180 | 1,100 | 1,180 | 52,000 | 3,933.33 |
| 2004-12-07 | 1,100 | 1,190 | 1,100 | 1,140 | 34,000 | 3,800 |
| 2004-12-06 | 1,300 | 1,300 | 1,100 | 1,100 | 38,000 | 3,666.67 |
| 2004-12-03 | 1,340 | 1,340 | 1,300 | 1,300 | 10,000 | 4,333.33 |
| 2004-12-02 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 4,466.67 |
| 2004-12-01 | 1,340 | 1,350 | 1,300 | 1,340 | 15,000 | 4,466.67 |
| 2004-11-30 | 1,380 | 1,380 | 1,340 | 1,340 | 8,000 | 4,466.67 |
| 2004-11-29 | 1,430 | 1,430 | 1,370 | 1,370 | 10,000 | 4,566.67 |
| 2004-11-26 | 1,350 | 1,400 | 1,340 | 1,400 | 17,000 | 4,666.67 |
| 2004-11-25 | 1,400 | 1,400 | 1,330 | 1,340 | 20,000 | 4,466.67 |
| 2004-11-24 | 1,410 | 1,440 | 1,400 | 1,400 | 13,000 | 4,666.67 |
| 2004-11-22 | 1,430 | 1,430 | 1,390 | 1,430 | 20,000 | 4,766.67 |
| 2004-11-19 | 1,540 | 1,540 | 1,460 | 1,480 | 24,000 | 4,933.33 |
| 2004-11-18 | 1,560 | 1,570 | 1,540 | 1,540 | 16,000 | 5,133.33 |
| 2004-11-17 | 1,570 | 1,600 | 1,550 | 1,570 | 18,000 | 5,233.33 |
| 2004-11-16 | 1,550 | 1,600 | 1,550 | 1,560 | 14,000 | 5,200 |
| 2004-11-15 | 1,600 | 1,600 | 1,540 | 1,540 | 11,000 | 5,133.33 |
| 2004-11-12 | 1,650 | 1,680 | 1,640 | 1,640 | 30,000 | 5,466.67 |
| 2004-11-11 | 1,550 | 1,650 | 1,540 | 1,650 | 41,000 | 5,500 |
| 2004-11-10 | 1,590 | 1,600 | 1,570 | 1,570 | 9,000 | 5,233.33 |
| 2004-11-09 | 1,600 | 1,620 | 1,560 | 1,600 | 13,000 | 5,333.33 |
| 2004-11-08 | 1,660 | 1,660 | 1,620 | 1,620 | 9,000 | 5,400 |
| 2004-11-05 | 1,540 | 1,670 | 1,540 | 1,620 | 32,000 | 5,400 |
| 2004-11-04 | 1,550 | 1,560 | 1,520 | 1,540 | 19,000 | 5,133.33 |
| 2004-11-02 | 1,630 | 1,630 | 1,520 | 1,540 | 25,000 | 5,133.33 |
| 2004-11-01 | 1,700 | 1,700 | 1,600 | 1,600 | 37,000 | 5,333.33 |
| 2004-10-29 | 1,630 | 1,730 | 1,620 | 1,720 | 53,000 | 5,733.33 |
| 2004-10-28 | 1,600 | 1,660 | 1,600 | 1,630 | 27,000 | 5,433.33 |
| 2004-10-27 | 1,520 | 1,630 | 1,520 | 1,550 | 51,000 | 5,166.67 |
| 2004-10-26 | 1,410 | 1,560 | 1,390 | 1,510 | 53,000 | 5,033.33 |
| 2004-10-25 | 1,470 | 1,470 | 1,370 | 1,420 | 123,000 | 4,733.33 |
| 2004-10-22 | 1,530 | 1,660 | 1,510 | 1,530 | 85,000 | 5,100 |
| 2004-10-21 | 1,520 | 1,590 | 1,520 | 1,550 | 31,000 | 5,166.67 |
| 2004-10-20 | 1,700 | 1,700 | 1,540 | 1,550 | 90,000 | 5,166.67 |
| 2004-10-19 | 1,820 | 1,840 | 1,700 | 1,700 | 84,000 | 5,666.67 |
| 2004-10-18 | 1,720 | 1,880 | 1,710 | 1,790 | 168,000 | 5,966.67 |
| 2004-10-15 | 1,660 | 1,780 | 1,590 | 1,710 | 135,000 | 5,700 |
| 2004-10-14 | 1,480 | 1,670 | 1,450 | 1,660 | 182,000 | 5,533.33 |
| 2004-10-13 | 1,400 | 1,510 | 1,390 | 1,470 | 123,000 | 4,900 |
| 2004-10-12 | 1,330 | 1,400 | 1,300 | 1,400 | 199,000 | 4,666.67 |
| 2004-10-08 | 1,290 | 1,330 | 1,230 | 1,330 | 40,000 | 4,433.33 |
| 2004-10-07 | 1,250 | 1,300 | 1,240 | 1,290 | 22,000 | 4,300 |
| 2004-10-06 | 1,340 | 1,360 | 1,230 | 1,250 | 85,000 | 4,166.67 |
| 2004-10-05 | 1,350 | 1,370 | 1,310 | 1,360 | 77,000 | 4,533.33 |
| 2004-10-04 | 1,300 | 1,370 | 1,280 | 1,340 | 157,000 | 4,466.67 |
| 2004-10-01 | 1,300 | 1,300 | 1,210 | 1,210 | 69,000 | 4,033.33 |
| 2004-09-30 | 1,180 | 1,330 | 1,120 | 1,310 | 273,000 | 4,366.67 |
| 2004-09-29 | 1,140 | 1,180 | 963 | 1,180 | 171,000 | 3,933.33 |
| 2004-09-28 | 1,200 | 1,200 | 1,070 | 1,160 | 130,000 | 3,866.67 |
| 2004-09-27 | 1,100 | 1,220 | 1,090 | 1,220 | 159,000 | 4,066.67 |
| 2004-09-24 | 1,020 | 1,100 | 1,000 | 1,100 | 166,000 | 3,666.67 |
| 2004-09-22 | 1,030 | 1,030 | 960 | 1,030 | 35,000 | 3,433.33 |
| 2004-09-21 | 1,000 | 1,040 | 980 | 1,040 | 119,000 | 3,466.67 |
| 2004-09-17 | 960 | 1,000 | 930 | 1,000 | 63,000 | 3,333.33 |
| 2004-09-16 | 920 | 955 | 910 | 955 | 75,000 | 3,183.33 |
| 2004-09-15 | 877 | 921 | 840 | 920 | 74,000 | 3,066.67 |
| 2004-09-14 | 899 | 900 | 840 | 879 | 39,000 | 2,930 |
| 2004-09-13 | 880 | 899 | 878 | 889 | 23,000 | 2,963.33 |
| 2004-09-10 | 865 | 870 | 850 | 868 | 17,000 | 2,893.33 |
| 2004-09-09 | 791 | 860 | 791 | 855 | 42,000 | 2,850 |
| 2004-09-08 | 786 | 812 | 786 | 812 | 5,000 | 2,706.67 |
| 2004-09-07 | 796 | 796 | 796 | 796 | 1,000 | 2,653.33 |
| 2004-09-03 | 791 | 811 | 786 | 809 | 8,000 | 2,696.67 |
| 2004-09-01 | 801 | 815 | 780 | 815 | 17,000 | 2,716.67 |
| 2004-08-31 | 849 | 849 | 820 | 820 | 5,000 | 2,733.33 |
| 2004-08-30 | 853 | 863 | 850 | 850 | 8,000 | 2,833.33 |
| 2004-08-27 | 851 | 860 | 850 | 850 | 12,000 | 2,833.33 |
| 2004-08-26 | 876 | 881 | 830 | 830 | 30,000 | 2,766.67 |
| 2004-08-25 | 780 | 890 | 775 | 866 | 50,000 | 2,886.67 |
| 2004-08-24 | 799 | 799 | 781 | 790 | 10,000 | 2,633.33 |
| 2004-08-23 | 813 | 813 | 772 | 799 | 12,000 | 2,663.33 |
| 2004-08-20 | 825 | 825 | 815 | 815 | 12,000 | 2,716.67 |
| 2004-08-19 | 831 | 831 | 821 | 821 | 2,000 | 2,736.67 |
| 2004-08-18 | 840 | 850 | 831 | 831 | 4,000 | 2,770 |
| 2004-08-17 | 860 | 860 | 860 | 860 | 1,000 | 2,866.67 |
| 2004-08-16 | 860 | 860 | 832 | 860 | 5,000 | 2,866.67 |
| 2004-08-13 | 880 | 880 | 872 | 872 | 5,000 | 2,906.67 |
| 2004-08-12 | 908 | 908 | 900 | 900 | 7,000 | 3,000 |
| 2004-08-11 | 901 | 928 | 901 | 908 | 27,000 | 3,026.67 |
| 2004-08-10 | 895 | 900 | 895 | 898 | 7,000 | 2,993.33 |
| 2004-08-09 | 898 | 898 | 851 | 851 | 6,000 | 2,836.67 |
| 2004-08-06 | 855 | 900 | 846 | 900 | 23,000 | 3,000 |
| 2004-08-05 | 811 | 865 | 800 | 865 | 11,000 | 2,883.33 |
| 2004-08-04 | 829 | 830 | 761 | 812 | 37,000 | 2,706.67 |
| 2004-08-03 | 900 | 915 | 850 | 850 | 20,000 | 2,833.33 |
| 2004-08-02 | 880 | 890 | 872 | 880 | 10,000 | 2,933.33 |
| 2004-07-30 | 862 | 896 | 860 | 890 | 20,000 | 2,966.67 |
| 2004-07-29 | 935 | 935 | 875 | 875 | 25,000 | 2,916.67 |
| 2004-07-28 | 950 | 960 | 880 | 955 | 50,000 | 3,183.33 |
| 2004-07-27 | 1,100 | 1,100 | 910 | 940 | 76,000 | 3,133.33 |
| 2004-07-26 | 1,070 | 1,130 | 1,060 | 1,110 | 28,000 | 3,700 |
| 2004-07-23 | 1,180 | 1,190 | 1,050 | 1,110 | 124,000 | 3,700 |
| 2004-07-22 | 1,050 | 1,260 | 1,020 | 1,140 | 357,000 | 3,800 |
| 2004-07-21 | 971 | 1,070 | 971 | 1,070 | 392,000 | 3,566.67 |
| 2004-07-20 | 898 | 980 | 881 | 970 | 70,000 | 3,233.33 |
| 2004-07-16 | 815 | 900 | 815 | 900 | 48,000 | 3,000 |
| 2004-07-15 | 910 | 911 | 811 | 812 | 54,000 | 2,706.67 |
| 2004-07-14 | 975 | 975 | 910 | 910 | 59,000 | 3,033.33 |
| 2004-07-13 | 979 | 985 | 951 | 975 | 42,000 | 3,250 |
| 2004-07-12 | 949 | 985 | 930 | 985 | 51,000 | 3,283.33 |
| 2004-07-09 | 955 | 998 | 930 | 980 | 174,000 | 3,266.67 |
| 2004-07-08 | 861 | 960 | 855 | 930 | 140,000 | 3,100 |
| 2004-07-07 | 779 | 881 | 740 | 871 | 148,000 | 2,903.33 |
| 2004-07-06 | 790 | 799 | 781 | 781 | 24,000 | 2,603.33 |
| 2004-07-05 | 780 | 795 | 780 | 795 | 15,000 | 2,650 |
| 2004-07-02 | 780 | 795 | 765 | 795 | 26,000 | 2,650 |
| 2004-07-01 | 805 | 805 | 772 | 783 | 53,000 | 2,610 |
| 2004-06-30 | 780 | 815 | 770 | 805 | 92,000 | 2,683.33 |
| 2004-06-29 | 739 | 779 | 705 | 779 | 48,000 | 2,596.67 |
| 2004-06-28 | 724 | 750 | 720 | 730 | 40,000 | 2,433.33 |
| 2004-06-25 | 719 | 780 | 690 | 730 | 157,000 | 2,433.33 |
| 2004-06-24 | 629 | 719 | 629 | 719 | 103,000 | 2,396.67 |
| 2004-06-23 | 570 | 620 | 570 | 619 | 25,000 | 2,063.33 |
| 2004-06-22 | 582 | 582 | 550 | 570 | 25,000 | 1,900 |
| 2004-06-21 | 601 | 602 | 600 | 600 | 12,000 | 2,000 |
| 2004-06-18 | 630 | 630 | 600 | 600 | 27,000 | 2,000 |
| 2004-06-17 | 625 | 635 | 603 | 635 | 43,000 | 2,116.67 |
| 2004-06-16 | 680 | 680 | 610 | 620 | 79,000 | 2,066.67 |
| 2004-06-15 | 644 | 697 | 600 | 680 | 79,000 | 2,266.67 |
| 2004-06-14 | 711 | 730 | 645 | 645 | 122,000 | 2,150 |
| 2004-06-11 | 599 | 695 | 591 | 695 | 205,000 | 2,316.67 |
| 2004-06-10 | 534 | 595 | 530 | 595 | 58,000 | 1,983.33 |
| 2004-06-09 | 520 | 540 | 520 | 534 | 37,000 | 1,780 |
| 2004-06-08 | 541 | 545 | 502 | 539 | 35,000 | 1,796.67 |
| 2004-06-07 | 485 | 547 | 485 | 547 | 30,000 | 1,823.33 |
| 2004-06-03 | 485 | 485 | 465 | 470 | 3,000 | 1,566.67 |
| 2004-06-02 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2004-06-01 | 470 | 485 | 470 | 485 | 18,000 | 1,616.67 |
| 2004-05-31 | 480 | 480 | 461 | 461 | 3,000 | 1,536.67 |
| 2004-05-28 | 494 | 494 | 480 | 480 | 17,000 | 1,600 |
| 2004-05-26 | 510 | 510 | 505 | 505 | 7,000 | 1,683.33 |
| 2004-05-25 | 502 | 502 | 500 | 500 | 3,000 | 1,666.67 |
| 2004-05-24 | 501 | 502 | 501 | 502 | 4,000 | 1,673.33 |
| 2004-05-21 | 482 | 491 | 482 | 491 | 3,000 | 1,636.67 |
| 2004-05-20 | 500 | 510 | 495 | 510 | 7,000 | 1,700 |
| 2004-05-19 | 507 | 510 | 495 | 505 | 5,000 | 1,683.33 |
| 2004-05-18 | 480 | 480 | 480 | 480 | 4,000 | 1,600 |
| 2004-05-17 | 558 | 558 | 475 | 480 | 13,000 | 1,600 |
| 2004-05-14 | 566 | 570 | 475 | 559 | 65,000 | 1,863.33 |
| 2004-05-13 | 519 | 565 | 519 | 565 | 74,000 | 1,883.33 |
| 2004-05-12 | 459 | 485 | 459 | 485 | 10,000 | 1,616.67 |
| 2004-05-11 | 460 | 465 | 460 | 460 | 6,000 | 1,533.33 |
| 2004-05-10 | 518 | 518 | 480 | 480 | 6,000 | 1,600 |
| 2004-05-07 | 530 | 534 | 522 | 534 | 29,000 | 1,780 |
| 2004-05-06 | 508 | 525 | 500 | 525 | 27,000 | 1,750 |
| 2004-04-30 | 500 | 530 | 500 | 518 | 31,000 | 1,726.67 |
| 2004-04-28 | 453 | 510 | 453 | 510 | 51,000 | 1,700 |
| 2004-04-27 | 469 | 475 | 462 | 467 | 20,000 | 1,556.67 |
| 2004-04-26 | 480 | 480 | 467 | 468 | 13,000 | 1,560 |
| 2004-04-23 | 455 | 500 | 455 | 500 | 46,000 | 1,666.67 |
| 2004-04-22 | 512 | 520 | 490 | 490 | 71,000 | 1,633.33 |
| 2004-04-21 | 504 | 520 | 504 | 505 | 26,000 | 1,683.33 |
| 2004-04-20 | 505 | 570 | 505 | 505 | 81,000 | 1,683.33 |
| 2004-04-19 | 465 | 500 | 465 | 490 | 36,000 | 1,633.33 |
| 2004-04-16 | 465 | 479 | 462 | 462 | 39,000 | 1,540 |
| 2004-04-15 | 439 | 465 | 439 | 465 | 46,000 | 1,550 |
| 2004-04-14 | 401 | 440 | 401 | 436 | 68,000 | 1,453.33 |
| 2004-04-13 | 390 | 400 | 390 | 400 | 9,000 | 1,333.33 |
| 2004-04-12 | 390 | 390 | 386 | 386 | 2,000 | 1,286.67 |
| 2004-04-09 | 395 | 396 | 390 | 390 | 11,000 | 1,300 |
| 2004-04-08 | 405 | 410 | 405 | 410 | 5,000 | 1,366.67 |
| 2004-04-07 | 400 | 419 | 400 | 410 | 16,000 | 1,366.67 |
| 2004-04-06 | 390 | 400 | 390 | 400 | 14,000 | 1,333.33 |
| 2004-04-05 | 400 | 400 | 390 | 390 | 4,000 | 1,300 |
| 2004-04-02 | 369 | 400 | 365 | 400 | 15,000 | 1,333.33 |
| 2004-04-01 | 371 | 371 | 365 | 367 | 27,000 | 1,223.33 |
| 2004-03-31 | 370 | 378 | 365 | 370 | 12,000 | 1,233.33 |
| 2004-03-30 | 361 | 363 | 361 | 363 | 3,000 | 1,210 |
| 2004-03-29 | 357 | 359 | 356 | 359 | 4,000 | 1,196.67 |
| 2004-03-26 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2004-03-25 | 360 | 375 | 350 | 352 | 14,000 | 1,173.33 |
| 2004-03-24 | 346 | 346 | 346 | 346 | 1,000 | 1,153.33 |
| 2004-03-23 | 346 | 346 | 345 | 346 | 4,000 | 1,153.33 |
| 2004-03-22 | 343 | 343 | 343 | 343 | 2,000 | 1,143.33 |
| 2004-03-19 | 345 | 348 | 342 | 342 | 8,000 | 1,140 |
| 2004-03-18 | 345 | 350 | 340 | 345 | 13,000 | 1,150 |
| 2004-03-17 | 329 | 349 | 329 | 340 | 5,000 | 1,133.33 |
| 2004-03-16 | 320 | 325 | 320 | 320 | 11,000 | 1,066.67 |
| 2004-03-15 | 310 | 320 | 310 | 318 | 8,000 | 1,060 |
| 2004-03-12 | 320 | 320 | 316 | 318 | 7,000 | 1,060 |
| 2004-03-10 | 325 | 325 | 322 | 322 | 5,000 | 1,073.33 |
| 2004-03-09 | 325 | 325 | 320 | 325 | 9,000 | 1,083.33 |
| 2004-03-08 | 315 | 325 | 315 | 325 | 6,000 | 1,083.33 |
| 2004-03-05 | 310 | 320 | 307 | 315 | 8,000 | 1,050 |
| 2004-03-04 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2004-03-02 | 313 | 314 | 313 | 313 | 5,000 | 1,043.33 |
| 2004-03-01 | 309 | 309 | 309 | 309 | 2,000 | 1,030 |
| 2004-02-27 | 301 | 310 | 300 | 300 | 13,000 | 1,000 |
| 2004-02-26 | 300 | 301 | 300 | 300 | 4,000 | 1,000 |
| 2004-02-25 | 305 | 305 | 300 | 300 | 5,000 | 1,000 |
| 2004-02-24 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2004-02-23 | 300 | 306 | 300 | 306 | 7,000 | 1,020 |
| 2004-02-19 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2004-02-18 | 315 | 315 | 310 | 310 | 3,000 | 1,033.33 |
| 2004-02-17 | 315 | 315 | 315 | 315 | 2,000 | 1,050 |
| 2004-02-13 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2004-02-12 | 315 | 315 | 315 | 315 | 4,000 | 1,050 |
| 2004-02-10 | 330 | 330 | 315 | 315 | 6,000 | 1,050 |
| 2004-02-06 | 314 | 315 | 314 | 315 | 2,000 | 1,050 |
| 2004-02-04 | 312 | 312 | 311 | 311 | 6,000 | 1,036.67 |
| 2004-02-03 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2004-01-28 | 328 | 328 | 320 | 320 | 3,000 | 1,066.67 |
| 2004-01-27 | 331 | 331 | 331 | 331 | 1,000 | 1,103.33 |
| 2004-01-26 | 332 | 332 | 331 | 331 | 11,000 | 1,103.33 |
| 2004-01-22 | 326 | 330 | 326 | 330 | 7,000 | 1,100 |
| 2004-01-21 | 330 | 342 | 325 | 325 | 16,000 | 1,083.33 |
| 2004-01-20 | 320 | 325 | 320 | 320 | 6,000 | 1,066.67 |
| 2004-01-19 | 302 | 320 | 302 | 320 | 9,000 | 1,066.67 |
| 2004-01-16 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2004-01-15 | 291 | 300 | 291 | 300 | 4,000 | 1,000 |
| 2004-01-14 | 308 | 308 | 290 | 300 | 29,000 | 1,000 |
| 2004-01-13 | 305 | 310 | 303 | 305 | 16,000 | 1,016.67 |
| 2004-01-09 | 300 | 300 | 300 | 300 | 4,000 | 1,000 |
| 2004-01-08 | 295 | 300 | 292 | 300 | 10,000 | 1,000 |
| 2004-01-06 | 300 | 305 | 300 | 300 | 3,000 | 1,000 |
| 2004-01-05 | 295 | 300 | 295 | 300 | 2,000 | 1,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
