6838 (株)多摩川ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,003	2,037	1,994	2,032	50,500	2,032
2020-12-29	1,971	2,039	1,970	2,019	102,600	2,019
2020-12-28	1,992	2,010	1,975	1,976	120,600	1,976
2020-12-25	2,000	2,022	1,989	1,998	90,900	1,998
2020-12-24	2,023	2,035	1,999	2,000	81,200	2,000
2020-12-23	1,996	2,029	1,996	2,021	55,500	2,021
2020-12-22	2,050	2,067	1,986	1,994	177,200	1,994
2020-12-21	2,160	2,160	2,071	2,078	92,700	2,078
2020-12-18	2,217	2,218	2,109	2,133	93,100	2,133
2020-12-17	2,150	2,246	2,102	2,195	277,600	2,195
2020-12-16	2,100	2,140	2,047	2,120	227,700	2,120
2020-12-15	2,050	2,053	2,009	2,015	59,700	2,015
2020-12-14	2,055	2,067	2,019	2,040	75,600	2,040
2020-12-11	2,029	2,073	2,025	2,054	47,800	2,054
2020-12-10	2,050	2,067	2,015	2,028	95,200	2,028
2020-12-09	2,100	2,100	2,053	2,075	57,300	2,075
2020-12-08	2,042	2,096	2,020	2,093	84,000	2,093
2020-12-07	2,105	2,105	2,034	2,066	69,200	2,066
2020-12-04	2,044	2,081	2,008	2,065	116,200	2,065
2020-12-03	2,087	2,107	2,036	2,036	99,000	2,036
2020-12-02	2,065	2,113	2,064	2,101	79,400	2,101
2020-12-01	2,021	2,118	2,021	2,077	154,300	2,077
2020-11-30	2,074	2,095	2,026	2,035	71,400	2,035
2020-11-27	2,095	2,125	2,056	2,080	70,800	2,080
2020-11-26	2,060	2,095	2,053	2,083	36,400	2,083
2020-11-25	2,101	2,104	2,048	2,063	66,600	2,063
2020-11-24	2,097	2,131	2,073	2,095	81,300	2,095
2020-11-20	2,000	2,068	1,991	2,059	75,600	2,059
2020-11-19	2,016	2,040	1,987	2,001	113,200	2,001
2020-11-18	2,120	2,120	1,981	2,034	171,500	2,034
2020-11-17	2,172	2,198	2,069	2,099	148,500	2,099
2020-11-16	2,005	2,210	2,001	2,172	499,500	2,172
2020-11-13	2,420	2,429	2,353	2,355	143,500	2,355
2020-11-12	2,450	2,456	2,350	2,400	163,100	2,400
2020-11-11	2,354	2,450	2,336	2,444	128,900	2,444
2020-11-10	2,470	2,470	2,318	2,359	172,500	2,359
2020-11-09	2,400	2,465	2,352	2,438	206,400	2,438
2020-11-06	2,330	2,404	2,305	2,305	112,600	2,305
2020-11-05	2,350	2,411	2,326	2,349	112,400	2,349
2020-11-04	2,250	2,338	2,236	2,312	144,200	2,312
2020-11-02	2,345	2,345	2,165	2,187	229,300	2,187
2020-10-30	2,451	2,469	2,288	2,304	174,500	2,304
2020-10-29	2,360	2,493	2,301	2,482	166,200	2,482
2020-10-28	2,425	2,474	2,374	2,404	112,900	2,404
2020-10-27	2,287	2,435	2,263	2,428	262,800	2,428
2020-10-26	2,371	2,410	2,275	2,279	96,700	2,279
2020-10-23	2,352	2,386	2,231	2,371	137,800	2,371
2020-10-22	2,451	2,477	2,356	2,370	130,100	2,370
2020-10-21	2,565	2,570	2,438	2,451	252,200	2,451
2020-10-20	2,474	2,580	2,471	2,515	404,300	2,515
2020-10-19	2,393	2,428	2,335	2,416	100,600	2,416
2020-10-16	2,446	2,500	2,319	2,343	240,900	2,343
2020-10-15	2,478	2,522	2,425	2,450	195,200	2,450
2020-10-14	2,464	2,514	2,447	2,482	213,700	2,482
2020-10-13	2,420	2,490	2,365	2,466	257,400	2,466
2020-10-12	2,345	2,419	2,344	2,407	183,400	2,407
2020-10-09	2,370	2,409	2,299	2,340	253,700	2,340
2020-10-08	2,366	2,425	2,306	2,359	279,600	2,359
2020-10-07	2,327	2,359	2,276	2,341	164,400	2,341
2020-10-06	2,268	2,337	2,221	2,326	193,600	2,326
2020-10-05	2,270	2,311	2,201	2,230	181,900	2,230
2020-10-02	2,230	2,280	2,176	2,176	168,600	2,176
2020-09-30	2,261	2,319	2,157	2,175	180,500	2,175
2020-09-29	2,130	2,260	2,120	2,225	192,400	2,225
2020-09-28	2,201	2,201	2,045	2,087	130,200	2,087
2020-09-25	2,250	2,267	2,151	2,151	115,300	2,151
2020-09-24	2,227	2,275	2,173	2,210	158,800	2,210
2020-09-23	2,125	2,233	2,093	2,227	230,100	2,227
2020-09-18	1,980	2,044	1,980	2,040	87,600	2,040
2020-09-17	1,996	1,998	1,958	1,974	44,600	1,974
2020-09-16	1,961	1,994	1,943	1,993	48,900	1,993
2020-09-15	1,990	2,009	1,955	1,971	73,100	1,971
2020-09-14	1,930	1,984	1,925	1,984	72,500	1,984
2020-09-11	1,862	1,906	1,845	1,890	82,200	1,890
2020-09-10	1,924	1,943	1,881	1,881	76,800	1,881
2020-09-09	1,906	1,937	1,888	1,919	78,600	1,919
2020-09-08	1,942	1,964	1,857	1,960	163,100	1,960
2020-09-07	2,061	2,073	1,939	1,940	210,000	1,940
2020-09-04	2,086	2,134	2,080	2,089	63,100	2,089
2020-09-03	2,115	2,132	2,105	2,108	42,900	2,108
2020-09-02	2,148	2,154	2,109	2,115	55,600	2,115
2020-09-01	2,116	2,128	2,055	2,116	97,700	2,116
2020-08-31	2,101	2,150	2,046	2,128	225,800	2,128
2020-08-28	2,274	2,280	2,169	2,188	162,000	2,188
2020-08-27	2,311	2,359	2,245	2,257	331,600	2,257
2020-08-26	2,221	2,243	2,208	2,233	53,600	2,233
2020-08-25	2,275	2,275	2,217	2,221	82,500	2,221
2020-08-24	2,215	2,256	2,192	2,250	112,100	2,250
2020-08-21	2,187	2,222	2,187	2,197	88,200	2,197
2020-08-20	2,236	2,240	2,184	2,191	92,000	2,191
2020-08-19	2,210	2,247	2,193	2,240	129,800	2,240
2020-08-18	2,207	2,210	2,161	2,200	174,000	2,200
2020-08-17	2,268	2,287	2,186	2,200	475,600	2,200
2020-08-14	2,362	2,425	2,325	2,418	334,200	2,418
2020-08-13	2,280	2,360	2,270	2,345	156,800	2,345
2020-08-12	2,313	2,313	2,248	2,270	76,800	2,270
2020-08-11	2,261	2,323	2,261	2,309	62,700	2,309
2020-08-07	2,257	2,279	2,219	2,279	46,900	2,279
2020-08-06	2,304	2,310	2,255	2,260	62,200	2,260
2020-08-05	2,261	2,326	2,242	2,326	65,700	2,326
2020-08-04	2,287	2,300	2,213	2,290	95,300	2,290
2020-08-03	2,201	2,264	2,169	2,250	101,600	2,250
2020-07-31	2,211	2,260	2,137	2,152	126,000	2,152
2020-07-30	2,311	2,311	2,216	2,225	125,000	2,225
2020-07-29	2,398	2,422	2,276	2,286	152,900	2,286
2020-07-28	2,311	2,429	2,307	2,395	198,100	2,395
2020-07-27	2,299	2,330	2,263	2,292	63,900	2,292
2020-07-22	2,325	2,350	2,282	2,325	53,300	2,325
2020-07-21	2,278	2,389	2,260	2,327	157,400	2,327
2020-07-20	2,256	2,296	2,220	2,247	59,100	2,247
2020-07-17	2,297	2,300	2,208	2,222	62,600	2,222
2020-07-16	2,271	2,315	2,231	2,273	80,800	2,273
2020-07-15	2,250	2,295	2,244	2,259	68,300	2,259
2020-07-14	2,222	2,274	2,209	2,225	73,200	2,225
2020-07-13	2,280	2,289	2,230	2,289	59,800	2,289
2020-07-10	2,310	2,355	2,238	2,243	84,100	2,243
2020-07-09	2,400	2,400	2,295	2,295	104,600	2,295
2020-07-08	2,290	2,427	2,286	2,392	124,700	2,392
2020-07-07	2,351	2,358	2,275	2,328	107,300	2,328
2020-07-06	2,247	2,339	2,192	2,329	119,300	2,329
2020-07-03	2,163	2,269	2,163	2,232	81,100	2,232
2020-07-02	2,283	2,299	2,178	2,189	220,700	2,189
2020-07-01	2,386	2,413	2,278	2,312	156,900	2,312
2020-06-30	2,464	2,464	2,341	2,386	141,800	2,386
2020-06-29	2,510	2,554	2,412	2,412	179,200	2,412
2020-06-26	2,515	2,519	2,445	2,501	149,400	2,501
2020-06-25	2,410	2,545	2,385	2,482	196,900	2,482
2020-06-24	2,444	2,467	2,416	2,423	111,300	2,423
2020-06-23	2,546	2,546	2,446	2,461	167,100	2,461
2020-06-22	2,488	2,549	2,445	2,519	141,700	2,519
2020-06-19	2,517	2,584	2,485	2,525	229,600	2,525
2020-06-18	2,555	2,555	2,444	2,479	206,900	2,479
2020-06-17	2,498	2,545	2,454	2,540	313,300	2,540
2020-06-16	2,341	2,392	2,332	2,350	199,300	2,350
2020-06-15	2,380	2,443	2,246	2,272	221,000	2,272
2020-06-12	2,271	2,445	2,214	2,405	339,800	2,405
2020-06-11	2,619	2,628	2,464	2,471	264,200	2,471
2020-06-10	2,521	2,634	2,512	2,632	186,300	2,632
2020-06-09	2,605	2,610	2,548	2,571	158,800	2,571
2020-06-08	2,690	2,690	2,603	2,610	296,900	2,610
2020-06-05	2,515	2,584	2,467	2,583	194,700	2,583
2020-06-04	2,535	2,593	2,470	2,496	277,700	2,496
2020-06-03	2,630	2,634	2,525	2,550	245,500	2,550
2020-06-02	2,700	2,710	2,582	2,601	316,600	2,601
2020-06-01	2,617	2,665	2,570	2,655	429,900	2,655
2020-05-29	2,381	2,517	2,378	2,517	290,700	2,517
2020-05-28	2,497	2,534	2,344	2,390	451,600	2,390
2020-05-27	2,530	2,558	2,453	2,469	336,300	2,469
2020-05-26	2,700	2,703	2,543	2,576	351,600	2,576
2020-05-25	2,729	2,764	2,630	2,675	398,600	2,675
2020-05-22	2,735	2,817	2,554	2,635	1,154,100	2,635
2020-05-21	2,466	2,766	2,400	2,766	2,294,100	2,766
2020-05-20	2,175	2,267	2,160	2,266	368,800	2,266
2020-05-19	2,233	2,234	2,132	2,160	172,300	2,160
2020-05-18	2,121	2,190	2,040	2,190	209,500	2,190
2020-05-15	2,270	2,272	2,062	2,113	364,000	2,113
2020-05-14	2,300	2,385	2,222	2,222	251,800	2,222
2020-05-13	2,284	2,339	2,233	2,337	192,300	2,337
2020-05-12	2,289	2,347	2,260	2,340	264,100	2,340
2020-05-11	2,281	2,281	2,218	2,272	146,500	2,272
2020-05-08	2,300	2,306	2,184	2,236	227,300	2,236
2020-05-07	2,130	2,247	2,108	2,239	174,200	2,239
2020-05-01	2,132	2,146	2,091	2,132	109,400	2,132
2020-04-30	2,200	2,240	2,153	2,182	158,700	2,182
2020-04-28	2,142	2,206	2,093	2,130	154,000	2,130
2020-04-27	2,039	2,112	2,034	2,092	108,400	2,092
2020-04-24	2,052	2,090	2,001	2,029	108,200	2,029
2020-04-23	2,100	2,144	2,058	2,090	114,300	2,090
2020-04-22	2,049	2,100	1,981	2,050	157,700	2,050
2020-04-21	2,241	2,253	2,063	2,113	261,900	2,113
2020-04-20	2,281	2,342	2,243	2,273	182,700	2,273
2020-04-17	2,350	2,368	2,226	2,278	249,300	2,278
2020-04-16	2,280	2,367	2,233	2,294	290,900	2,294
2020-04-15	2,160	2,398	2,132	2,320	591,700	2,320
2020-04-14	2,017	2,167	1,988	2,138	327,000	2,138
2020-04-13	2,018	2,050	1,961	1,989	107,300	1,989
2020-04-10	2,050	2,056	1,956	2,021	147,900	2,021
2020-04-09	2,055	2,127	2,024	2,030	312,500	2,030
2020-04-08	1,905	2,034	1,862	2,024	260,300	2,024
2020-04-07	1,943	1,953	1,845	1,937	233,200	1,937
2020-04-06	1,786	1,890	1,716	1,870	244,200	1,870
2020-04-03	1,955	1,978	1,781	1,825	294,500	1,825
2020-04-02	2,000	2,007	1,919	1,933	264,600	1,933
2020-04-01	2,137	2,216	1,991	2,001	379,200	2,001
2020-03-31	1,990	2,329	1,932	2,176	757,700	2,176
2020-03-30	1,891	2,007	1,891	1,950	177,800	1,950
2020-03-27	1,970	2,010	1,891	1,891	128,100	1,891
2020-03-26	2,001	2,056	1,922	1,930	162,100	1,930
2020-03-25	2,150	2,178	2,060	2,112	240,300	2,112
2020-03-24	2,078	2,116	2,008	2,044	217,700	2,044
2020-03-23	1,901	1,995	1,862	1,978	144,200	1,978
2020-03-19	2,056	2,057	1,880	1,909	141,000	1,909
2020-03-18	2,060	2,130	1,922	1,928	265,900	1,928
2020-03-17	1,723	1,965	1,704	1,951	331,500	1,951
2020-03-16	1,800	1,897	1,733	1,763	197,100	1,763
2020-03-13	1,697	1,868	1,695	1,765	264,800	1,765
2020-03-12	1,779	1,941	1,779	1,887	349,000	1,887
2020-03-11	1,936	2,066	1,840	1,859	333,200	1,859
2020-03-10	1,747	1,993	1,634	1,955	551,000	1,955
2020-03-09	1,950	1,990	1,790	1,802	362,300	1,802
2020-03-06	2,189	2,234	2,074	2,127	210,400	2,127
2020-03-05	2,380	2,450	2,182	2,196	530,100	2,196
2020-03-04	2,122	2,340	2,092	2,307	395,400	2,307
2020-03-03	2,366	2,429	2,150	2,165	544,400	2,165
2020-03-02	1,930	2,300	1,908	2,235	552,900	2,235
2020-02-28	1,950	2,070	1,880	1,930	506,300	1,930
2020-02-27	2,293	2,341	2,143	2,178	311,600	2,178
2020-02-26	2,347	2,405	2,216	2,273	307,800	2,273
2020-02-25	2,300	2,390	2,270	2,365	415,100	2,365
2020-02-21	2,470	2,630	2,464	2,516	339,800	2,516
2020-02-20	2,695	2,799	2,465	2,474	758,400	2,474
2020-02-19	2,458	2,884	2,458	2,741	1,069,100	2,741
2020-02-18	2,374	2,433	2,266	2,422	353,600	2,422
2020-02-17	2,510	2,526	2,284	2,327	634,400	2,327
2020-02-14	2,960	3,215	2,590	2,643	938,300	2,643
2020-02-13	3,000	3,045	2,954	2,975	137,300	2,975
2020-02-12	3,030	3,065	2,931	2,979	155,000	2,979
2020-02-10	2,910	3,080	2,880	3,005	206,500	3,005
2020-02-07	3,210	3,260	2,954	3,000	364,200	3,000
2020-02-06	3,270	3,305	3,220	3,260	162,200	3,260
2020-02-05	3,355	3,410	3,190	3,220	280,400	3,220
2020-02-04	3,140	3,335	3,125	3,215	368,700	3,215
2020-02-03	2,810	3,200	2,803	3,160	452,600	3,160
2020-01-31	3,105	3,250	3,010	3,030	433,800	3,030
2020-01-30	3,375	3,420	2,775	3,010	893,100	3,010
2020-01-29	3,750	3,750	3,405	3,420	356,100	3,420
2020-01-28	3,680	3,720	3,630	3,685	211,400	3,685
2020-01-27	3,600	3,770	3,575	3,750	244,000	3,750
2020-01-24	3,700	3,830	3,665	3,740	427,100	3,740
2020-01-23	3,570	3,740	3,420	3,625	538,200	3,625
2020-01-22	3,375	3,465	3,300	3,440	176,600	3,440
2020-01-21	3,290	3,465	3,265	3,395	318,200	3,395
2020-01-20	3,680	3,685	3,240	3,330	623,100	3,330
2020-01-17	3,865	3,870	3,605	3,725	383,600	3,725
2020-01-16	3,650	3,870	3,650	3,750	540,800	3,750
2020-01-15	3,750	4,100	3,445	3,625	1,179,700	3,625
2020-01-14	3,990	4,480	3,675	3,960	1,565,300	3,960
2020-01-10	3,620	3,880	3,610	3,840	669,100	3,840
2020-01-09	3,510	3,615	3,500	3,565	516,000	3,565
2020-01-08	3,360	3,500	3,190	3,435	818,800	3,435
2020-01-07	3,170	3,370	3,130	3,360	591,900	3,360
2020-01-06	2,917	3,175	2,911	3,105	451,000	3,105

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6838 (株)多摩川ホールディングス の時系列データ [2020年度]

6838 (株)多摩川ホールディングスの時系列データ [2020年度]