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 |
|---|---|---|---|---|---|
| 2000/12/28 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 |
| 2000/12/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2000/12/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/12/25 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 2000/12/20 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 2000/12/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/12/15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2000/12/14 | 1,400 | 1,500 | 1,400 | 1,500 | 5,000 |
| 2000/12/11 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 |
| 2000/12/08 | 1,450 | 1,550 | 1,450 | 1,550 | 8,000 |
| 2000/12/07 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 |
| 2000/12/06 | 1,390 | 1,450 | 1,390 | 1,440 | 10,000 |
| 2000/12/05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2000/12/04 | 1,360 | 1,380 | 1,350 | 1,380 | 10,000 |
| 2000/12/01 | 1,280 | 1,380 | 1,280 | 1,380 | 9,000 |
| 2000/11/29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2000/11/27 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 |
| 2000/11/24 | 1,300 | 1,300 | 1,260 | 1,300 | 8,000 |
| 2000/11/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/11/17 | 1,440 | 1,440 | 1,370 | 1,380 | 29,000 |
| 2000/11/16 | 1,240 | 1,400 | 1,210 | 1,400 | 30,000 |
| 2000/11/15 | 1,130 | 1,200 | 1,130 | 1,200 | 25,000 |
| 2000/11/14 | 1,150 | 1,160 | 1,110 | 1,130 | 20,000 |
| 2000/11/13 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2000/11/10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2000/11/09 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 |
| 2000/11/08 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 2000/11/07 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 |
| 2000/11/06 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 |
| 2000/11/02 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 |
| 2000/10/31 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 |
| 2000/10/30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2000/10/27 | 1,400 | 1,450 | 1,400 | 1,450 | 17,000 |
| 2000/10/26 | 1,410 | 1,410 | 1,390 | 1,400 | 11,000 |
| 2000/10/25 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 |
| 2000/10/24 | 1,480 | 1,480 | 1,430 | 1,430 | 9,000 |
| 2000/10/23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2000/10/20 | 1,600 | 1,600 | 1,450 | 1,490 | 6,000 |
| 2000/10/18 | 1,620 | 1,620 | 1,550 | 1,550 | 4,000 |
| 2000/10/16 | 1,640 | 1,660 | 1,640 | 1,660 | 2,000 |
| 2000/10/13 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 2000/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 |
| 2000/10/11 | 1,700 | 1,700 | 1,640 | 1,640 | 9,000 |
| 2000/10/10 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 |
| 2000/10/06 | 1,760 | 1,760 | 1,720 | 1,720 | 2,000 |
| 2000/10/05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/10/04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2000/10/03 | 1,800 | 1,920 | 1,800 | 1,890 | 5,000 |
| 2000/10/02 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 |
| 2000/09/29 | 1,710 | 1,730 | 1,710 | 1,720 | 5,000 |
| 2000/09/28 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 |
| 2000/09/27 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 |
| 2000/09/26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2000/09/25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2000/09/22 | 1,800 | 1,810 | 1,780 | 1,800 | 7,000 |
| 2000/09/21 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2000/09/20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2000/09/19 | 1,800 | 1,800 | 1,760 | 1,800 | 4,000 |
| 2000/09/18 | 1,890 | 1,890 | 1,850 | 1,850 | 4,000 |
| 2000/09/14 | 1,950 | 1,950 | 1,880 | 1,890 | 6,000 |
| 2000/09/12 | 1,900 | 1,950 | 1,900 | 1,920 | 6,000 |
| 2000/09/11 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 2000/09/08 | 2,130 | 2,170 | 2,110 | 2,110 | 15,000 |
| 2000/09/07 | 2,090 | 2,130 | 2,050 | 2,130 | 21,000 |
| 2000/09/06 | 2,360 | 2,360 | 2,100 | 2,110 | 20,000 |
| 2000/09/05 | 2,010 | 2,400 | 2,010 | 2,380 | 107,000 |
| 2000/09/04 | 1,880 | 2,000 | 1,880 | 2,000 | 25,000 |
| 2000/09/01 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2000/08/31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/08/30 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 2000/08/29 | 1,860 | 1,910 | 1,860 | 1,910 | 2,000 |
| 2000/08/28 | 1,900 | 1,900 | 1,850 | 1,890 | 3,000 |
| 2000/08/25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/08/24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/08/23 | 1,900 | 1,900 | 1,820 | 1,900 | 3,000 |
| 2000/08/22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/08/21 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 2000/08/18 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2000/08/17 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2000/08/16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2000/08/14 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2000/08/11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2000/08/10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2000/08/08 | 1,800 | 1,800 | 1,760 | 1,760 | 2,000 |
| 2000/08/02 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2000/08/01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 |
| 2000/07/31 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2000/07/28 | 1,830 | 1,840 | 1,830 | 1,840 | 2,000 |
| 2000/07/27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2000/07/26 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 2000/07/25 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 2000/07/24 | 1,930 | 1,940 | 1,900 | 1,940 | 3,000 |
| 2000/07/21 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 2000/07/19 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 |
| 2000/07/14 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 2000/07/13 | 2,000 | 2,040 | 2,000 | 2,040 | 5,000 |
| 2000/07/12 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 |
| 2000/07/11 | 1,980 | 2,000 | 1,980 | 1,990 | 7,000 |
| 2000/07/10 | 1,950 | 1,980 | 1,950 | 1,980 | 7,000 |
| 2000/07/07 | 1,950 | 1,950 | 1,900 | 1,900 | 14,000 |
| 2000/07/06 | 1,950 | 1,980 | 1,950 | 1,980 | 2,000 |
| 2000/07/05 | 1,960 | 2,000 | 1,950 | 2,000 | 8,000 |
| 2000/07/04 | 1,960 | 1,960 | 1,950 | 1,950 | 4,000 |
| 2000/07/03 | 2,000 | 2,000 | 1,910 | 1,980 | 4,000 |
| 2000/06/28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2000/06/27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2000/06/26 | 1,860 | 1,880 | 1,860 | 1,880 | 2,000 |
| 2000/06/23 | 1,990 | 1,990 | 1,920 | 1,920 | 4,000 |
| 2000/06/22 | 2,000 | 2,000 | 1,920 | 1,990 | 7,000 |
| 2000/06/21 | 1,990 | 2,000 | 1,990 | 2,000 | 8,000 |
| 2000/06/19 | 2,000 | 2,000 | 1,900 | 1,990 | 6,000 |
| 2000/06/16 | 1,850 | 2,000 | 1,850 | 2,000 | 9,000 |
| 2000/06/15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2000/06/14 | 1,880 | 1,890 | 1,880 | 1,890 | 2,000 |
| 2000/06/13 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 2000/06/09 | 1,800 | 1,820 | 1,800 | 1,810 | 3,000 |
| 2000/06/08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/06/07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2000/06/06 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 |
| 2000/06/05 | 1,780 | 1,790 | 1,770 | 1,780 | 6,000 |
| 2000/06/02 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 2000/06/01 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2000/05/31 | 1,700 | 1,750 | 1,700 | 1,730 | 6,000 |
| 2000/05/29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2000/05/26 | 1,650 | 1,710 | 1,650 | 1,700 | 18,000 |
| 2000/05/25 | 1,840 | 1,840 | 1,620 | 1,620 | 10,000 |
| 2000/05/24 | 1,830 | 1,830 | 1,800 | 1,800 | 2,000 |
| 2000/05/23 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 2000/05/22 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 2000/05/19 | 2,050 | 2,060 | 2,050 | 2,050 | 7,000 |
| 2000/05/18 | 2,160 | 2,250 | 2,150 | 2,150 | 5,000 |
| 2000/05/17 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 2000/05/15 | 2,190 | 2,190 | 2,160 | 2,160 | 7,000 |
| 2000/05/12 | 2,190 | 2,200 | 2,190 | 2,200 | 2,000 |
| 2000/05/11 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 |
| 2000/05/10 | 2,250 | 2,250 | 2,150 | 2,150 | 6,000 |
| 2000/05/09 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 2000/05/08 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 2000/05/02 | 2,270 | 2,270 | 2,230 | 2,230 | 4,000 |
| 2000/05/01 | 2,200 | 2,300 | 2,120 | 2,300 | 4,000 |
| 2000/04/28 | 2,200 | 2,250 | 2,200 | 2,250 | 7,000 |
| 2000/04/27 | 2,200 | 2,200 | 2,150 | 2,150 | 13,000 |
| 2000/04/26 | 2,210 | 2,250 | 2,150 | 2,150 | 9,000 |
| 2000/04/25 | 2,110 | 2,150 | 2,100 | 2,120 | 18,000 |
| 2000/04/24 | 2,000 | 2,080 | 2,000 | 2,040 | 26,000 |
| 2000/04/21 | 1,890 | 1,980 | 1,880 | 1,950 | 8,000 |
| 2000/04/20 | 1,890 | 1,890 | 1,830 | 1,860 | 18,000 |
| 2000/04/19 | 1,910 | 1,910 | 1,870 | 1,870 | 11,000 |
| 2000/04/18 | 1,930 | 1,930 | 1,850 | 1,850 | 3,000 |
| 2000/04/17 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 2000/04/14 | 2,000 | 2,000 | 1,960 | 1,960 | 3,000 |
| 2000/04/13 | 1,980 | 2,020 | 1,980 | 1,980 | 8,000 |
| 2000/04/12 | 2,030 | 2,030 | 1,950 | 1,980 | 20,000 |
| 2000/04/11 | 2,100 | 2,100 | 2,050 | 2,050 | 23,000 |
| 2000/04/10 | 2,080 | 2,100 | 2,000 | 2,100 | 23,000 |
| 2000/04/07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2000/04/06 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2000/04/05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2000/04/04 | 2,060 | 2,060 | 2,030 | 2,030 | 9,000 |
| 2000/04/03 | 1,980 | 2,090 | 1,980 | 2,050 | 25,000 |
| 2000/03/31 | 2,030 | 2,030 | 1,980 | 1,990 | 7,000 |
| 2000/03/30 | 2,090 | 2,090 | 2,030 | 2,050 | 22,000 |
| 2000/03/29 | 2,110 | 2,120 | 2,110 | 2,110 | 3,000 |
| 2000/03/28 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 |
| 2000/03/27 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 2000/03/24 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 2000/03/23 | 2,400 | 2,450 | 2,300 | 2,300 | 11,000 |
| 2000/03/22 | 2,290 | 2,330 | 2,250 | 2,330 | 6,000 |
| 2000/03/21 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
| 2000/03/17 | 2,110 | 2,110 | 2,020 | 2,100 | 13,000 |
| 2000/03/16 | 2,180 | 2,190 | 2,100 | 2,100 | 16,000 |
| 2000/03/15 | 2,180 | 2,200 | 2,160 | 2,160 | 16,000 |
| 2000/03/14 | 2,290 | 2,400 | 2,180 | 2,180 | 5,000 |
| 2000/03/13 | 2,500 | 2,500 | 2,280 | 2,280 | 4,000 |
| 2000/03/10 | 2,500 | 2,600 | 2,500 | 2,500 | 11,000 |
| 2000/03/09 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 |
| 2000/03/08 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 |
| 2000/03/07 | 2,450 | 2,500 | 2,400 | 2,500 | 8,000 |
| 2000/03/06 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 2000/03/03 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2000/03/02 | 2,530 | 2,530 | 2,450 | 2,450 | 4,000 |
| 2000/03/01 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 2000/02/29 | 2,550 | 2,550 | 2,500 | 2,500 | 5,000 |
| 2000/02/28 | 2,550 | 2,550 | 2,450 | 2,550 | 10,000 |
| 2000/02/25 | 2,650 | 2,690 | 2,530 | 2,530 | 7,000 |
| 2000/02/24 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 2000/02/23 | 2,750 | 2,750 | 2,710 | 2,710 | 8,000 |
| 2000/02/22 | 2,700 | 2,700 | 2,510 | 2,630 | 10,000 |
| 2000/02/21 | 2,800 | 2,800 | 2,700 | 2,700 | 6,000 |
| 2000/02/18 | 2,980 | 3,000 | 2,800 | 2,800 | 9,000 |
| 2000/02/17 | 3,150 | 3,250 | 2,990 | 2,990 | 37,000 |
| 2000/02/16 | 2,860 | 3,070 | 2,850 | 3,050 | 43,000 |
| 2000/02/15 | 2,630 | 2,800 | 2,600 | 2,720 | 28,000 |
| 2000/02/14 | 2,320 | 2,500 | 2,290 | 2,500 | 29,000 |
| 2000/02/10 | 2,330 | 2,330 | 2,280 | 2,280 | 27,000 |
| 2000/02/09 | 2,260 | 2,300 | 2,260 | 2,300 | 8,000 |
| 2000/02/08 | 2,200 | 2,250 | 2,190 | 2,250 | 17,000 |
| 2000/02/07 | 2,280 | 2,280 | 2,200 | 2,210 | 14,000 |
| 2000/02/04 | 2,450 | 2,450 | 2,270 | 2,270 | 11,000 |
| 2000/02/03 | 2,540 | 2,540 | 2,350 | 2,350 | 13,000 |
| 2000/02/02 | 2,410 | 2,500 | 2,410 | 2,500 | 17,000 |
| 2000/02/01 | 2,500 | 2,500 | 2,350 | 2,350 | 18,000 |
| 2000/01/28 | 2,570 | 2,650 | 2,560 | 2,600 | 7,000 |
| 2000/01/27 | 2,390 | 2,510 | 2,380 | 2,510 | 12,000 |
| 2000/01/26 | 2,440 | 2,440 | 2,200 | 2,380 | 24,000 |
| 2000/01/25 | 2,700 | 2,700 | 2,600 | 2,600 | 6,000 |
| 2000/01/24 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 2000/01/21 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 2000/01/20 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 |
| 2000/01/19 | 2,850 | 2,850 | 2,820 | 2,820 | 2,000 |
| 2000/01/18 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 2000/01/17 | 2,840 | 2,900 | 2,840 | 2,850 | 6,000 |
| 2000/01/14 | 2,850 | 2,850 | 2,800 | 2,800 | 3,000 |
| 2000/01/13 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 |
| 2000/01/12 | 2,990 | 2,990 | 2,800 | 2,900 | 4,000 |
| 2000/01/11 | 2,950 | 3,000 | 2,950 | 3,000 | 21,000 |
| 2000/01/07 | 2,810 | 2,820 | 2,810 | 2,820 | 8,000 |
| 2000/01/06 | 2,850 | 2,850 | 2,830 | 2,830 | 4,000 |
| 2000/01/04 | 2,990 | 3,000 | 2,990 | 3,000 | 9,000 |