1. HOME >
  2. 株価時系列 >
  3. 6838 >
  4. 2014年

6838 (株)多摩川ホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30239240230233713,0002,330
2014-12-292742802362412,834,0002,410
2014-12-26215230213226432,0002,260
2014-12-25205218204218460,0002,180
2014-12-24201206200203255,0002,030
2014-12-22204210198200182,0002,000
2014-12-19205211201206232,0002,060
2014-12-18214214205210199,0002,100
2014-12-17194212190212333,0002,120
2014-12-16204206193193377,0001,930
2014-12-15214217208208237,0002,080
2014-12-12207215205215459,0002,150
2014-12-11195210194210220,0002,100
2014-12-10193197186197155,0001,970
2014-12-09200205195196216,0001,960
2014-12-08213217206206263,0002,060
2014-12-05210217207212232,0002,120
2014-12-04203220203213370,0002,130
2014-12-03212221205209298,0002,090
2014-12-02201203195203213,0002,030
2014-12-01211212200203170,0002,030
2014-11-28211215203209277,0002,090
2014-11-27225225210214308,0002,140
2014-11-26234236217219586,0002,190
2014-11-251992331912281,054,0002,280
2014-11-21196200192197211,0001,970
2014-11-20183203183202398,0002,020
2014-11-19191191185186144,0001,860
2014-11-1817918717918591,0001,850
2014-11-1717618017418050,0001,800
2014-11-1417917917317476,0001,740
2014-11-1317518417518185,0001,810
2014-11-1218618617317389,0001,730
2014-11-11188189180184121,0001,840
2014-11-10186193180189293,0001,890
2014-11-071631961631851,125,0001,850
2014-11-06166168160161229,0001,610
2014-11-0516817116716963,0001,690
2014-11-04175179167169183,0001,690
2014-10-31169175169172125,0001,720
2014-10-30172182169173166,0001,730
2014-10-29165176164176204,0001,760
2014-10-2817117216616856,0001,680
2014-10-2717717717017356,0001,730
2014-10-24176185170178417,0001,780
2014-10-23167184165180280,0001,800
2014-10-22159170154170315,0001,700
2014-10-21167168153159498,0001,590
2014-10-20177178166172707,0001,720
2014-10-17183183171172184,0001,720
2014-10-16192194170184411,0001,840
2014-10-15198205190203228,0002,030
2014-10-14223223195195343,0001,950
2014-10-10223228220228152,0002,280
2014-10-09238245225226231,0002,260
2014-10-08230243220240362,0002,400
2014-10-07250258239239594,0002,390
2014-10-062302572282501,085,0002,500
2014-10-03218226210226232,0002,260
2014-10-02197221197217558,0002,170
2014-10-01192199188199143,0001,990
2014-09-3019719719119389,0001,930
2014-09-2919820019620029,0002,000
2014-09-26196200192200141,0002,000
2014-09-2520120119720068,0002,000
2014-09-2420520519820472,0002,040
2014-09-2220020420020443,0002,040
2014-09-1920320320020076,0002,000
2014-09-1820220219920040,0002,000
2014-09-17205205197205116,0002,050
2014-09-16210210195205143,0002,050
2014-09-12212216203210183,0002,100
2014-09-1121521621121127,0002,110
2014-09-1020721520721340,0002,130
2014-09-0921721720720959,0002,090
2014-09-08214218204216210,0002,160
2014-09-0522122221721726,0002,170
2014-09-0421822321722341,0002,230
2014-09-03218222218218122,0002,180
2014-09-0221722321722039,0002,200
2014-09-0122422421722038,0002,200
2014-08-29221225219221140,0002,210
2014-08-28225228220223107,0002,230
2014-08-2721622221622166,0002,210
2014-08-26226228216221110,0002,210
2014-08-2522723022222543,0002,250
2014-08-2222022721922779,0002,270
2014-08-2121922121922025,0002,200
2014-08-2022522521822166,0002,210
2014-08-19224225213225212,0002,250
2014-08-1821622321622275,0002,220
2014-08-1522322521822067,0002,200
2014-08-1422522521222296,0002,220
2014-08-13220224210224137,0002,240
2014-08-12221227201227449,0002,270
2014-08-11226231217225153,0002,250
2014-08-08231231220223171,0002,230
2014-08-0722923122723172,0002,310
2014-08-06234236225232223,0002,320
2014-08-05235240232232185,0002,320
2014-08-04240242234234110,0002,340
2014-08-01236240232236113,0002,360
2014-07-3124424423823951,0002,390
2014-07-3024224423824486,0002,440
2014-07-29250251230239414,0002,390
2014-07-28254257252253138,0002,530
2014-07-25242260242260340,0002,600
2014-07-24246246232239220,0002,390
2014-07-23248248223230496,0002,300
2014-07-22252254246249156,0002,490
2014-07-18264265252258352,0002,580
2014-07-17268270264270218,0002,700
2014-07-16280282269272152,0002,720
2014-07-15273280272280112,0002,800
2014-07-14268283268273200,0002,730
2014-07-11271277269271208,0002,710
2014-07-10283288277279213,0002,790
2014-07-09280292275287227,0002,870
2014-07-08290290284285149,0002,850
2014-07-0729029128629058,0002,900
2014-07-0429029228729076,0002,900
2014-07-0329229428829095,0002,900
2014-07-02295297285290173,0002,900
2014-07-01294300291294291,0002,940
2014-06-30290294286288147,0002,880
2014-06-27294298289292346,0002,920
2014-06-26296302291300286,0003,000
2014-06-25306307288291397,0002,910
2014-06-24289304288304223,0003,040
2014-06-23288288280286117,0002,860
2014-06-20294298278281416,0002,810
2014-06-19289294287292229,0002,920
2014-06-18283289283285151,0002,850
2014-06-17282285275279308,0002,790
2014-06-16294298278283418,0002,830
2014-06-13288304288294418,0002,940
2014-06-122933172853031,047,0003,030
2014-06-11282284274278446,0002,780
2014-06-10295297270282883,0002,820
2014-06-09300310299299288,0002,990
2014-06-06311317306308252,0003,080
2014-06-05309316304311704,0003,110
2014-06-043463462993071,105,0003,070
2014-06-03369369335346657,0003,460
2014-06-023273803273692,172,0003,690
2014-05-303413463413411,583,0003,410
2014-05-294214344124211,185,0004,210
2014-05-28411418406413648,0004,130
2014-05-27404420402409583,0004,090
2014-05-26410410398405315,0004,050
2014-05-23390406389403298,0004,030
2014-05-22395396386394594,0003,940
2014-05-21398412392395890,0003,950
2014-05-20414423404412633,0004,120
2014-05-19418444397406977,0004,060
2014-05-16393418390415665,0004,150
2014-05-154084103884001,100,0004,000
2014-05-143934153824081,341,0004,080
2014-05-13407410385386503,0003,860
2014-05-12410415389402710,0004,020
2014-05-094404494054171,856,0004,170
2014-05-084014574004563,164,0004,560
2014-05-073644083634042,461,0004,040
2014-05-023413753383601,509,0003,600
2014-05-01317347317347831,0003,470
2014-04-30313318310317430,0003,170
2014-04-28306318304309351,0003,090
2014-04-25293308290307530,0003,070
2014-04-24300301294295383,0002,950
2014-04-233133252903001,148,0003,000
2014-04-22329334308308845,0003,080
2014-04-213033232993231,056,0003,230
2014-04-18293305293303167,0003,030
2014-04-17300302292293115,0002,930
2014-04-1629730229630058,0003,000
2014-04-15304304298299144,0002,990
2014-04-14292305286305161,0003,050
2014-04-11291297280292166,0002,920
2014-04-10305305296297299,0002,970
2014-04-09300308299301279,0003,010
2014-04-08302308300303195,0003,030
2014-04-07295318293306619,0003,060
2014-04-042763152753041,295,0003,040
2014-04-03279282275277515,0002,770
2014-04-02269275267271406,0002,710
2014-04-01251268251267470,0002,670
2014-03-3125125424925352,0002,530
2014-03-28250254249253121,0002,530
2014-03-27245252241248102,0002,480
2014-03-26246252240247121,0002,470
2014-03-25250256246246173,0002,460
2014-03-24250254242248110,0002,480
2014-03-20248250240248241,0002,480
2014-03-19244255244251259,0002,510
2014-03-18240252234244241,0002,440
2014-03-17227245223234218,0002,340
2014-03-14231240220227233,0002,270
2014-03-13250252237247395,0002,470
2014-03-12231259229257746,0002,570
2014-03-11216231216231127,0002,310
2014-03-1022022521322460,0002,240
2014-03-07210221209220200,0002,200
2014-03-0620921620121357,0002,130
2014-03-05201202199199105,0001,990
2014-03-0420220519919998,0001,990
2014-03-0320120919920387,0002,030
2014-02-2821922820620890,0002,080
2014-02-27228228220223102,0002,230
2014-02-26222249222228456,0002,280
2014-02-2564266064265231,0002,173.33
2014-02-2463265863264728,0002,156.67
2014-02-2162465062064725,0002,156.67
2014-02-2062063962062436,0002,080
2014-02-1964865064865028,0002,166.67
2014-02-1865066064065520,0002,183.33
2014-02-176606656606655,0002,216.67
2014-02-1465567061467020,0002,233.33
2014-02-1367568065467535,0002,250
2014-02-126756756726755,0002,250
2014-02-10655670650665113,0002,216.67
2014-02-0762065562064854,0002,160
2014-02-0659762059762010,0002,066.67
2014-02-0560962059061729,0002,056.67
2014-02-0460363060060852,0002,026.67
2014-02-0364367361567323,0002,243.33
2014-01-3167967964367330,0002,243.33
2014-01-3064867564067231,0002,240
2014-01-2969369565768842,0002,293.33
2014-01-2870970968368334,0002,276.67
2014-01-2772972967470642,0002,353.33
2014-01-2471573369773372,0002,443.33
2014-01-2373873872072354,0002,410
2014-01-2272573871273816,0002,460
2014-01-2172574068374036,0002,466.67
2014-01-2075575872673043,0002,433.33
2014-01-1774074472073090,0002,433.33
2014-01-16695777695748308,0002,493.33
2014-01-1567869567869522,0002,316.67
2014-01-1467967967767810,0002,260
2014-01-1067068167067944,0002,263.33
2014-01-096996996996992,0002,330
2014-01-0868069566569029,0002,300
2014-01-0768068466668312,0002,276.67
2014-01-0668068467968019,0002,266.67

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