1. HOME >
  2. 株価時系列 >
  3. 6838 >
  4. 2011年

6838 (株)多摩川ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3014514513514414,000480
2011-12-291481481411464,000486.67
2011-12-281421471421472,000490
2011-12-271421421421421,000473.33
2011-12-261361371361372,000456.67
2011-12-221421421401405,000466.67
2011-12-211511511511519,000503.33
2011-12-201461461461461,000486.67
2011-12-191401451401455,000483.33
2011-12-1613014513013961,000463.33
2011-12-151351351351351,000450
2011-12-141501521401408,000466.67
2011-12-131501501501501,000500
2011-12-121451451401455,000483.33
2011-12-071531531501505,000500
2011-12-061611611511567,000520
2011-12-021661661661663,000553.33
2011-12-0115915915515611,000520
2011-11-251641641641641,000546.67
2011-11-241641641641641,000546.67
2011-11-221651651651651,000550
2011-11-181601601601601,000533.33
2011-11-1716416516016510,000550
2011-11-161711751611618,000536.67
2011-11-151671671671671,000556.67
2011-11-141621671621673,000556.67
2011-11-111651651651652,000550
2011-11-091631751621756,000583.33
2011-11-0717317317017010,000566.67
2011-11-021851851731733,000576.67
2011-11-011841851801855,000616.67
2011-10-312122121891895,000630
2011-10-2817818917818910,000630
2011-10-271681781681783,000593.33
2011-10-261601601601602,000533.33
2011-10-2516316616116111,000536.67
2011-10-241651651601637,000543.33
2011-10-2017017416517025,000566.67
2011-10-1917817917017917,000596.67
2011-10-1819219217618010,000600
2011-10-171951951901928,000640
2011-10-1419919919519811,000660
2011-10-132042042002008,000666.67
2011-10-122002001981982,000660
2011-10-111952001952002,000666.67
2011-10-062002002002001,000666.67
2011-10-051961961961961,000653.33
2011-09-291902201902205,000733.33
2011-09-271932111932113,000703.33
2011-09-212242252242252,000750
2011-09-162182202182205,000733.33
2011-09-131922181922184,000726.67
2011-09-122052052052051,000683.33
2011-09-092122122122122,000706.67
2011-09-072252252252252,000750
2011-09-0222022822022814,000760
2011-09-012202202202203,000733.33
2011-08-312202202202202,000733.33
2011-08-302202202202205,000733.33
2011-08-292152152152151,000716.67
2011-08-262302302302303,000766.67
2011-08-252292292292293,000763.33
2011-08-242222292222293,000763.33
2011-08-232102202022206,000733.33
2011-08-222222222202202,000733.33
2011-08-192202212202212,000736.67
2011-08-182202202202202,000733.33
2011-08-172202202202203,000733.33
2011-08-112102102102102,000700
2011-08-092152172152173,000723.33
2011-08-082172172172174,000723.33
2011-08-042172172172171,000723.33
2011-08-0322522522522511,000750
2011-08-022262262262261,000753.33
2011-08-012272292272285,000760
2011-07-292322322282288,000760
2011-07-272352402352402,000800
2011-07-262402402352394,000796.67
2011-07-252402432402432,000810
2011-07-2224124423324412,000813.33
2011-07-2025025024124910,000830
2011-07-1925025025025011,000833.33
2011-07-1426026224125125,000836.67
2011-07-1324924924624623,000820
2011-07-122452452452457,000816.67
2011-07-1124224523524528,000816.67
2011-07-082462482422487,000826.67
2011-07-072502502502501,000833.33
2011-07-0624725124724711,000823.33
2011-07-0524524524024421,000813.33
2011-07-0426026024324722,000823.33
2011-07-0126327024925246,000840
2011-06-30268273254271123,000903.33
2011-06-2921823021822834,000760
2011-06-282192192162166,000720
2011-06-2721922021722012,000733.33
2011-06-2421223421221649,000720
2011-06-232042042042041,000680
2011-06-222122162102107,000700
2011-06-2121421520020027,000666.67
2011-06-202292292022027,000673.33
2011-06-1719920519620549,000683.33
2011-06-1619519719519733,000656.67
2011-06-1518819018819023,000633.33
2011-06-1419819818318313,000610
2011-06-1319019418619411,000646.67
2011-06-101931941911946,000646.67
2011-06-091881881881881,000626.67
2011-06-081961961801856,000616.67
2011-06-0715820215819625,000653.33
2011-06-061581581581583,000526.67
2011-06-031511511511513,000503.33
2011-05-311391391381385,000460
2011-05-251451551451554,000516.67
2011-05-2413313513013011,000433.33
2011-05-231281281281282,000426.67
2011-05-191281281281283,000426.67
2011-05-161261261261261,000420
2011-05-121261261261263,000420
2011-04-271271271271271,000423.33
2011-04-261291291291291,000430
2011-04-251211321211323,000440
2011-04-141211261211262,000420
2011-04-081171261171177,000390
2011-04-041271271271271,000423.33
2011-03-181421421421421,000473.33
2011-03-171121121121121,000373.33
2011-03-151221221221225,000406.67
2011-03-141371371371372,000456.67
2011-03-021331331331332,000443.33
2011-02-251381381381381,000460
2011-02-221401401401405,000466.67
2011-02-171451451451452,000483.33
2011-02-151401401401401,000466.67
2011-02-141501501501501,000500
2011-02-081471471471471,000490
2011-01-271531531501502,000500
2011-01-201541541541541,000513.33
2011-01-121541541541542,000513.33
2011-01-061581581581581,000526.67

分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株