6838 (株)多摩川ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	700	710	685	705	27,000	2,350
2013-12-27	660	715	660	700	45,000	2,333.33
2013-12-26	615	650	600	650	60,000	2,166.67
2013-12-25	670	672	592	635	121,000	2,116.67
2013-12-24	700	702	661	687	65,000	2,290
2013-12-20	711	730	706	706	20,000	2,353.33
2013-12-19	702	739	702	739	24,000	2,463.33
2013-12-18	730	731	715	715	20,000	2,383.33
2013-12-17	732	739	732	739	6,000	2,463.33
2013-12-16	741	747	725	747	8,000	2,490
2013-12-13	742	742	740	741	14,000	2,470
2013-12-12	741	745	741	741	8,000	2,470
2013-12-11	754	754	742	745	12,000	2,483.33
2013-12-10	750	755	750	754	15,000	2,513.33
2013-12-09	745	750	736	750	20,000	2,500
2013-12-05	738	749	738	749	5,000	2,496.67
2013-12-04	740	740	730	738	11,000	2,460
2013-12-03	749	749	748	748	3,000	2,493.33
2013-12-02	767	767	739	740	20,000	2,466.67
2013-11-29	772	772	768	768	7,000	2,560
2013-11-28	767	767	757	757	40,000	2,523.33
2013-11-27	775	775	765	767	11,000	2,556.67
2013-11-26	783	783	771	773	22,000	2,576.67
2013-11-25	779	785	777	781	25,000	2,603.33
2013-11-22	773	774	765	766	22,000	2,553.33
2013-11-21	765	777	765	777	10,000	2,590
2013-11-20	749	780	748	764	37,000	2,546.67
2013-11-19	780	790	750	763	47,000	2,543.33
2013-11-18	783	801	773	784	64,000	2,613.33
2013-11-15	750	790	750	780	87,000	2,600
2013-11-14	754	754	754	754	2,000	2,513.33
2013-11-13	758	758	754	754	6,000	2,513.33
2013-11-12	770	770	746	759	24,000	2,530
2013-11-11	765	775	748	775	32,000	2,583.33
2013-11-08	775	775	755	765	24,000	2,550
2013-11-07	777	785	760	780	45,000	2,600
2013-11-06	790	795	785	785	15,000	2,616.67
2013-11-05	775	797	774	797	56,000	2,656.67
2013-11-01	775	779	765	779	13,000	2,596.67
2013-10-31	789	789	775	775	19,000	2,583.33
2013-10-30	780	789	773	789	10,000	2,630
2013-10-29	799	800	761	800	20,000	2,666.67
2013-10-28	800	800	780	800	15,000	2,666.67
2013-10-25	800	802	780	790	89,000	2,633.33
2013-10-24	777	784	770	782	15,000	2,606.67
2013-10-23	760	763	741	763	60,000	2,543.33
2013-10-22	720	729	720	725	20,000	2,416.67
2013-10-21	716	723	703	723	24,000	2,410
2013-10-18	709	729	709	718	13,000	2,393.33
2013-10-17	720	735	704	734	34,000	2,446.67
2013-10-16	724	724	720	720	7,000	2,400
2013-10-15	739	739	724	724	5,000	2,413.33
2013-10-11	740	755	735	750	512,001	2,500
2013-10-10	728	740	725	740	22,000	2,466.67
2013-10-08	721	750	685	750	22,000	2,500
2013-10-07	770	770	710	760	35,000	2,533.33
2013-10-04	760	770	760	770	3,000	2,566.67
2013-10-03	780	780	770	770	24,000	2,566.67
2013-10-02	790	790	760	780	18,000	2,600
2013-10-01	750	790	737	790	18,000	2,633.33
2013-09-30	730	750	730	750	12,000	2,500
2013-09-27	731	746	730	746	4,000	2,486.67
2013-09-26	729	733	711	731	22,000	2,436.67
2013-09-25	730	745	730	745	3,000	2,483.33
2013-09-24	748	759	730	741	40,000	2,470
2013-09-20	783	783	754	778	10,000	2,593.33
2013-09-19	750	766	750	754	19,000	2,513.33
2013-09-18	766	766	725	743	51,000	2,476.67
2013-09-17	772	785	750	771	48,000	2,570
2013-09-13	799	800	773	800	19,000	2,666.67
2013-09-12	785	790	760	789	24,000	2,630
2013-09-11	805	810	800	810	9,000	2,700
2013-09-10	829	829	806	806	12,000	2,686.67
2013-09-09	843	854	830	830	19,000	2,766.67
2013-09-06	840	850	833	850	9,000	2,833.33
2013-09-05	845	855	845	855	15,000	2,850
2013-09-04	830	868	830	845	45,000	2,816.67
2013-09-03	825	830	801	830	15,000	2,766.67
2013-09-02	840	840	840	840	5,000	2,800
2013-08-30	860	869	840	840	9,000	2,800
2013-08-29	830	860	800	860	68,000	2,866.67
2013-08-28	790	834	751	830	33,000	2,766.67
2013-08-27	773	790	773	790	5,000	2,633.33
2013-08-26	800	800	760	788	18,000	2,626.67
2013-08-23	805	805	790	800	5,000	2,666.67
2013-08-22	790	810	790	810	13,000	2,700
2013-08-21	810	810	755	800	23,000	2,666.67
2013-08-20	820	820	795	810	40,000	2,700
2013-08-19	816	830	805	825	42,000	2,750
2013-08-16	824	824	795	820	34,000	2,733.33
2013-08-15	820	824	800	824	33,000	2,746.67
2013-08-14	825	835	810	825	60,000	2,750
2013-08-13	830	850	815	835	45,000	2,783.33
2013-08-12	790	850	784	835	148,000	2,783.33
2013-08-09	760	789	760	789	17,000	2,630
2013-08-08	750	780	748	760	38,000	2,533.33
2013-08-07	780	780	751	751	7,000	2,503.33
2013-08-06	708	780	708	780	93,000	2,600
2013-08-05	690	705	690	705	26,000	2,350
2013-08-02	700	705	680	705	27,000	2,350
2013-08-01	708	710	680	700	37,000	2,333.33
2013-07-31	690	710	690	710	11,000	2,366.67
2013-07-30	695	709	680	705	38,000	2,350
2013-07-29	700	710	690	710	10,000	2,366.67
2013-07-26	690	725	690	710	14,000	2,366.67
2013-07-25	715	715	700	700	7,000	2,333.33
2013-07-24	705	725	705	725	20,000	2,416.67
2013-07-23	690	744	690	744	439,000	2,480
2013-07-22	680	690	680	690	3,000	2,300
2013-07-19	725	740	681	690	41,000	2,300
2013-07-18	680	700	680	700	21,000	2,333.33
2013-07-17	680	680	680	680	9,000	2,266.67
2013-07-16	667	670	640	670	53,000	2,233.33
2013-07-12	665	685	665	667	31,000	2,223.33
2013-07-11	662	700	636	700	103,000	2,333.33
2013-07-10	715	715	682	682	28,000	2,273.33
2013-07-09	720	750	720	750	3,000	2,500
2013-07-08	708	750	708	750	9,000	2,500
2013-07-05	709	709	708	708	5,000	2,360
2013-07-04	658	710	658	710	33,000	2,366.67
2013-07-03	700	703	693	703	16,000	2,343.33
2013-07-02	714	714	714	714	1,000	2,380
2013-07-01	719	719	680	715	7,000	2,383.33
2013-06-28	700	719	683	719	8,000	2,396.67
2013-06-27	720	720	680	710	8,000	2,366.67
2013-06-26	710	720	680	720	6,000	2,400
2013-06-25	710	720	710	720	2,000	2,400
2013-06-24	720	720	710	710	7,000	2,366.67
2013-06-21	740	740	715	715	15,000	2,383.33
2013-06-20	760	760	745	760	14,000	2,533.33
2013-06-19	730	770	730	760	18,000	2,533.33
2013-06-18	720	730	720	730	3,000	2,433.33
2013-06-17	715	720	710	720	6,000	2,400
2013-06-14	715	720	715	720	3,000	2,400
2013-06-13	710	720	710	715	11,000	2,383.33
2013-06-12	700	710	700	710	2,000	2,366.67
2013-06-11	710	730	685	700	8,000	2,333.33
2013-06-10	700	740	700	710	9,000	2,366.67
2013-06-07	675	710	630	679	17,000	2,263.33
2013-06-06	740	741	700	710	29,000	2,366.67
2013-06-05	790	795	778	778	8,000	2,593.33
2013-06-04	800	800	770	800	13,000	2,666.67
2013-06-03	787	793	771	790	5,000	2,633.33
2013-05-31	810	810	787	787	6,000	2,623.33
2013-05-30	807	807	799	800	16,000	2,666.67
2013-05-29	777	890	775	850	49,000	2,833.33
2013-05-28	770	800	770	771	5,000	2,570
2013-05-27	761	775	761	770	4,000	2,566.67
2013-05-24	795	800	760	789	16,000	2,630
2013-05-23	790	800	767	800	16,000	2,666.67
2013-05-22	850	850	818	818	9,000	2,726.67
2013-05-21	860	880	830	841	52,000	2,803.33
2013-05-20	790	850	790	850	19,000	2,833.33
2013-05-17	750	830	750	830	30,000	2,766.67
2013-05-16	810	850	810	840	24,000	2,800
2013-05-15	899	904	870	870	63,000	2,900
2013-05-14	930	930	870	898	59,000	2,993.33
2013-05-13	940	965	925	960	28,000	3,200
2013-05-10	931	970	920	970	21,000	3,233.33
2013-05-09	951	960	913	913	23,000	3,043.33
2013-05-08	965	1,000	921	979	138,000	3,263.33
2013-05-07	900	990	900	985	102,000	3,283.33
2013-05-02	900	900	851	900	62,000	3,000
2013-05-01	890	937	888	900	93,000	3,000
2013-04-30	850	922	802	900	195,000	3,000
2013-04-26	672	772	672	772	177,000	2,573.33
2013-04-25	684	697	660	672	62,000	2,240
2013-04-24	627	685	627	684	139,000	2,280
2013-04-23	593	610	584	610	26,000	2,033.33
2013-04-22	590	590	580	590	10,000	1,966.67
2013-04-19	585	586	584	586	3,000	1,953.33
2013-04-18	582	590	581	590	11,000	1,966.67
2013-04-17	586	591	581	582	11,000	1,940
2013-04-16	580	596	580	596	12,000	1,986.67
2013-04-15	600	600	580	600	26,000	2,000
2013-04-12	598	605	595	603	9,000	2,010
2013-04-11	605	612	600	605	15,000	2,016.67
2013-04-10	600	605	590	605	19,000	2,016.67
2013-04-09	630	630	599	610	23,000	2,033.33
2013-04-08	605	648	605	630	164,000	2,100
2013-04-05	582	590	571	590	9,000	1,966.67
2013-04-04	570	585	560	585	21,000	1,950
2013-04-03	560	575	555	555	20,000	1,850
2013-04-02	544	550	544	550	3,000	1,833.33
2013-04-01	550	550	528	545	9,000	1,816.67
2013-03-29	540	550	535	550	9,000	1,833.33
2013-03-28	550	550	550	550	2,000	1,833.33
2013-03-27	550	560	550	560	5,000	1,866.67
2013-03-26	531	565	530	565	8,000	1,883.33
2013-03-25	560	560	539	539	39,000	1,796.67
2013-03-22	550	552	544	544	8,000	1,813.33
2013-03-21	565	570	563	570	11,000	1,900
2013-03-19	570	580	562	570	17,000	1,900
2013-03-18	579	580	542	580	35,000	1,933.33
2013-03-15	590	590	580	580	10,000	1,933.33
2013-03-14	581	595	570	595	68,000	1,983.33
2013-03-13	599	599	579	597	12,000	1,990
2013-03-12	594	601	590	601	8,000	2,003.33
2013-03-11	586	605	584	605	12,000	2,016.67
2013-03-08	582	582	580	580	17,000	1,933.33
2013-03-07	600	600	582	582	24,000	1,940
2013-03-06	600	603	584	598	9,000	1,993.33
2013-03-05	608	610	580	580	26,000	1,933.33
2013-03-04	615	635	610	613	51,000	2,043.33
2013-03-01	609	630	598	611	56,000	2,036.67
2013-02-28	610	614	601	610	23,000	2,033.33
2013-02-27	560	610	540	600	56,000	2,000
2013-02-26	605	629	560	580	51,000	1,933.33
2013-02-25	584	600	584	600	45,000	2,000
2013-02-22	578	584	561	584	17,000	1,946.67
2013-02-21	578	578	560	561	11,000	1,870
2013-02-20	590	590	578	578	16,000	1,926.67
2013-02-19	590	600	590	590	20,000	1,966.67
2013-02-18	590	593	590	592	10,000	1,973.33
2013-02-15	565	585	535	555	25,000	1,850
2013-02-14	580	598	575	595	14,000	1,983.33
2013-02-13	590	597	560	597	26,000	1,990
2013-02-12	649	649	550	620	60,000	2,066.67
2013-02-08	654	660	635	650	58,000	2,166.67
2013-02-07	636	654	636	654	59,000	2,180
2013-02-06	610	662	610	636	97,000	2,120
2013-02-05	608	661	586	625	162,000	2,083.33
2013-02-04	590	620	570	600	73,000	2,000
2013-02-01	570	640	560	590	311,000	1,966.67
2013-01-31	530	544	518	544	155,000	1,813.33
2013-01-30	440	469	440	464	52,000	1,546.67
2013-01-29	446	464	437	440	54,000	1,466.67
2013-01-28	450	450	435	449	21,000	1,496.67
2013-01-25	457	459	449	452	34,000	1,506.67
2013-01-24	450	455	443	443	30,000	1,476.67
2013-01-23	452	452	435	450	54,000	1,500
2013-01-22	471	480	445	460	87,000	1,533.33
2013-01-21	468	473	452	464	84,000	1,546.67
2013-01-18	457	468	456	464	48,000	1,546.67
2013-01-17	460	469	448	453	78,000	1,510
2013-01-16	450	490	440	458	218,000	1,526.67
2013-01-15	402	475	402	430	128,000	1,433.33
2013-01-11	400	420	395	410	143,000	1,366.67
2013-01-10	401	410	399	402	100,000	1,340
2013-01-09	405	412	391	391	49,000	1,303.33
2013-01-08	388	420	381	405	72,000	1,350
2013-01-07	419	436	391	392	107,000	1,306.67
2013-01-04	361	419	352	419	162,000	1,396.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6838 (株)多摩川ホールディングス の時系列データ [2013年度]

6838 (株)多摩川ホールディングスの時系列データ [2013年度]