多摩川ホールディングス(6838)の株価時系列情報
多摩川ホールディングス(6838)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,810 | 2,900 | 2,800 | 2,860 | 7,000 |
| 1999/12/29 | 2,850 | 2,850 | 2,830 | 2,850 | 8,000 |
| 1999/12/28 | 2,900 | 2,900 | 2,800 | 2,800 | 14,000 |
| 1999/12/27 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1999/12/24 | 3,010 | 3,010 | 3,000 | 3,000 | 6,000 |
| 1999/12/22 | 3,050 | 3,050 | 3,000 | 3,000 | 10,000 |
| 1999/12/21 | 3,000 | 3,200 | 3,000 | 3,200 | 10,000 |
| 1999/12/20 | 3,100 | 3,150 | 3,000 | 3,050 | 22,000 |
| 1999/12/17 | 3,100 | 3,110 | 3,100 | 3,100 | 5,000 |
| 1999/12/16 | 3,300 | 3,300 | 3,260 | 3,300 | 15,000 |
| 1999/12/15 | 3,340 | 3,390 | 3,250 | 3,300 | 30,000 |
| 1999/12/14 | 3,300 | 3,350 | 3,260 | 3,350 | 39,000 |
| 1999/12/13 | 3,290 | 3,360 | 3,250 | 3,350 | 44,000 |
| 1999/12/10 | 3,100 | 3,250 | 3,100 | 3,250 | 17,000 |
| 1999/12/09 | 3,000 | 3,100 | 3,000 | 3,000 | 9,000 |
| 1999/12/08 | 3,150 | 3,200 | 3,000 | 3,100 | 17,000 |
| 1999/12/07 | 3,150 | 3,150 | 3,060 | 3,060 | 2,000 |
| 1999/12/06 | 3,200 | 3,240 | 3,050 | 3,150 | 10,000 |
| 1999/12/03 | 3,000 | 3,200 | 3,000 | 3,200 | 15,000 |
| 1999/12/02 | 3,080 | 3,080 | 3,000 | 3,000 | 9,000 |
| 1999/12/01 | 3,100 | 3,110 | 3,050 | 3,050 | 28,000 |
| 1999/11/30 | 3,170 | 3,200 | 3,150 | 3,150 | 18,000 |
| 1999/11/29 | 3,150 | 3,150 | 3,130 | 3,150 | 10,000 |
| 1999/11/26 | 3,070 | 3,100 | 3,070 | 3,100 | 9,000 |
| 1999/11/25 | 3,070 | 3,070 | 3,060 | 3,060 | 4,000 |
| 1999/11/24 | 3,290 | 3,300 | 3,050 | 3,050 | 18,000 |
| 1999/11/22 | 3,500 | 3,500 | 3,300 | 3,300 | 12,000 |
| 1999/11/19 | 3,220 | 3,500 | 3,220 | 3,500 | 12,000 |
| 1999/11/18 | 3,350 | 3,350 | 3,250 | 3,250 | 12,000 |
| 1999/11/17 | 3,500 | 3,500 | 3,300 | 3,300 | 11,000 |
| 1999/11/16 | 3,680 | 3,730 | 3,300 | 3,500 | 29,000 |
| 1999/11/15 | 3,130 | 3,680 | 3,130 | 3,680 | 65,000 |
| 1999/11/12 | 3,110 | 3,180 | 3,110 | 3,180 | 33,000 |
| 1999/11/11 | 3,150 | 3,200 | 3,100 | 3,100 | 58,000 |
| 1999/11/10 | 3,160 | 3,200 | 3,100 | 3,110 | 29,000 |
| 1999/11/09 | 3,150 | 3,290 | 3,150 | 3,200 | 10,000 |
| 1999/11/08 | 3,210 | 3,300 | 3,120 | 3,200 | 22,000 |
| 1999/11/05 | 3,160 | 3,300 | 3,140 | 3,190 | 42,000 |
| 1999/11/04 | 3,220 | 3,270 | 3,160 | 3,160 | 18,000 |
| 1999/11/02 | 3,310 | 3,310 | 3,120 | 3,120 | 17,000 |
| 1999/11/01 | 3,310 | 3,410 | 3,310 | 3,310 | 23,000 |
| 1999/10/29 | 3,250 | 3,290 | 3,170 | 3,170 | 15,000 |
| 1999/10/28 | 3,250 | 3,250 | 3,120 | 3,150 | 5,000 |
| 1999/10/27 | 3,300 | 3,300 | 3,100 | 3,100 | 14,000 |
| 1999/10/26 | 3,340 | 3,400 | 3,200 | 3,350 | 15,000 |
| 1999/10/25 | 2,990 | 3,380 | 2,990 | 3,380 | 22,000 |
| 1999/10/22 | 3,180 | 3,180 | 2,980 | 2,980 | 6,000 |
| 1999/10/21 | 3,300 | 3,300 | 3,160 | 3,160 | 37,000 |
| 1999/10/20 | 3,120 | 3,250 | 3,120 | 3,160 | 14,000 |
| 1999/10/19 | 2,960 | 3,040 | 2,900 | 3,040 | 23,000 |
| 1999/10/18 | 2,830 | 2,970 | 2,800 | 2,800 | 35,000 |
| 1999/10/15 | 3,550 | 3,550 | 3,300 | 3,300 | 23,000 |
| 1999/10/14 | 3,500 | 3,500 | 3,400 | 3,500 | 17,000 |
| 1999/10/13 | 3,550 | 3,600 | 3,500 | 3,500 | 19,000 |
| 1999/10/12 | 3,750 | 3,750 | 3,510 | 3,620 | 48,000 |
| 1999/10/08 | 3,590 | 3,600 | 3,400 | 3,400 | 12,000 |
| 1999/10/07 | 3,660 | 3,760 | 3,600 | 3,600 | 35,000 |
| 1999/10/06 | 3,790 | 3,790 | 3,600 | 3,660 | 48,000 |
| 1999/10/05 | 3,500 | 3,800 | 3,500 | 3,800 | 186,000 |
| 1999/10/04 | 3,250 | 3,450 | 3,250 | 3,300 | 29,000 |
| 1999/10/01 | 3,500 | 3,500 | 3,200 | 3,250 | 47,000 |
| 1999/09/30 | 3,000 | 3,350 | 3,000 | 3,350 | 35,000 |
| 1999/09/29 | 3,100 | 3,100 | 3,000 | 3,000 | 22,000 |
| 1999/09/28 | 3,150 | 3,200 | 3,100 | 3,100 | 35,000 |
| 1999/09/27 | 3,010 | 3,060 | 3,010 | 3,010 | 9,000 |
| 1999/09/24 | 3,100 | 3,100 | 2,800 | 2,800 | 30,000 |
| 1999/09/22 | 3,300 | 3,310 | 3,200 | 3,300 | 17,000 |
| 1999/09/21 | 3,410 | 3,500 | 3,350 | 3,400 | 27,000 |
| 1999/09/20 | 3,500 | 3,500 | 3,300 | 3,300 | 13,000 |
| 1999/09/17 | 3,440 | 3,500 | 3,300 | 3,500 | 19,000 |
| 1999/09/16 | 3,600 | 3,600 | 3,400 | 3,440 | 10,000 |
| 1999/09/14 | 3,340 | 3,750 | 3,300 | 3,750 | 69,000 |
| 1999/09/13 | 3,490 | 3,490 | 3,200 | 3,290 | 56,000 |
| 1999/09/10 | 3,700 | 3,700 | 3,300 | 3,550 | 64,000 |
| 1999/09/09 | 3,750 | 3,850 | 3,700 | 3,700 | 45,000 |
| 1999/09/08 | 3,850 | 3,850 | 3,600 | 3,750 | 83,000 |
| 1999/09/07 | 4,070 | 4,070 | 3,800 | 3,850 | 56,000 |
| 1999/09/06 | 4,200 | 4,240 | 4,020 | 4,070 | 66,000 |
| 1999/09/03 | 3,910 | 4,300 | 3,750 | 4,200 | 216,000 |
| 1999/09/02 | 4,100 | 4,390 | 3,850 | 3,980 | 361,000 |
| 1999/09/01 | 3,400 | 4,000 | 3,300 | 4,000 | 743,001 |
| 1999/08/31 | 3,500 | 3,500 | 3,500 | 3,500 | 902,001 |