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 |
|---|---|---|---|---|---|
| 2003/12/30 | 281 | 290 | 281 | 290 | 4,000 |
| 2003/12/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/12/26 | 280 | 290 | 280 | 280 | 9,000 |
| 2003/12/25 | 295 | 295 | 282 | 282 | 7,000 |
| 2003/12/24 | 300 | 300 | 281 | 295 | 11,000 |
| 2003/12/22 | 311 | 311 | 300 | 300 | 6,000 |
| 2003/12/19 | 304 | 304 | 301 | 301 | 2,000 |
| 2003/12/17 | 316 | 320 | 316 | 320 | 3,000 |
| 2003/12/16 | 325 | 325 | 320 | 320 | 2,000 |
| 2003/12/15 | 340 | 340 | 325 | 325 | 6,000 |
| 2003/12/12 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/12/11 | 327 | 327 | 315 | 327 | 3,000 |
| 2003/12/10 | 315 | 325 | 315 | 325 | 2,000 |
| 2003/12/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/12/08 | 330 | 330 | 325 | 325 | 4,000 |
| 2003/12/05 | 330 | 330 | 320 | 330 | 4,000 |
| 2003/11/26 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/11/25 | 336 | 336 | 320 | 335 | 5,000 |
| 2003/11/18 | 320 | 350 | 320 | 350 | 9,000 |
| 2003/11/17 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/11/13 | 350 | 360 | 350 | 360 | 4,000 |
| 2003/11/12 | 380 | 380 | 360 | 360 | 4,000 |
| 2003/11/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/10 | 410 | 410 | 400 | 400 | 7,000 |
| 2003/11/07 | 408 | 409 | 400 | 400 | 9,000 |
| 2003/11/06 | 397 | 400 | 392 | 400 | 28,000 |
| 2003/11/05 | 405 | 414 | 390 | 390 | 23,000 |
| 2003/11/04 | 359 | 395 | 350 | 380 | 27,000 |
| 2003/10/31 | 330 | 340 | 330 | 340 | 3,000 |
| 2003/10/30 | 335 | 335 | 331 | 331 | 3,000 |
| 2003/10/29 | 325 | 334 | 325 | 334 | 10,000 |
| 2003/10/27 | 319 | 339 | 319 | 339 | 8,000 |
| 2003/10/24 | 343 | 349 | 332 | 349 | 8,000 |
| 2003/10/23 | 360 | 360 | 343 | 343 | 12,000 |
| 2003/10/22 | 374 | 374 | 365 | 365 | 6,000 |
| 2003/10/21 | 365 | 375 | 365 | 370 | 11,000 |
| 2003/10/20 | 349 | 360 | 340 | 360 | 71,000 |
| 2003/10/17 | 402 | 431 | 402 | 420 | 44,000 |
| 2003/10/16 | 398 | 401 | 395 | 400 | 11,000 |
| 2003/10/15 | 398 | 398 | 397 | 397 | 9,000 |
| 2003/10/14 | 391 | 391 | 386 | 386 | 9,000 |
| 2003/10/10 | 395 | 399 | 391 | 399 | 6,000 |
| 2003/10/09 | 391 | 391 | 391 | 391 | 1,000 |
| 2003/10/08 | 391 | 397 | 390 | 397 | 3,000 |
| 2003/10/07 | 395 | 395 | 388 | 388 | 3,000 |
| 2003/10/03 | 390 | 400 | 390 | 395 | 14,000 |
| 2003/10/02 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/09/25 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/09/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/09/19 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/09/17 | 401 | 403 | 398 | 398 | 4,000 |
| 2003/09/16 | 405 | 405 | 400 | 400 | 5,000 |
| 2003/09/12 | 400 | 414 | 400 | 405 | 7,000 |
| 2003/09/11 | 414 | 415 | 410 | 415 | 3,000 |
| 2003/09/10 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/09/09 | 401 | 401 | 396 | 396 | 4,000 |
| 2003/09/05 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/09/03 | 400 | 400 | 386 | 396 | 7,000 |
| 2003/09/02 | 398 | 398 | 398 | 398 | 2,000 |
| 2003/09/01 | 382 | 387 | 382 | 387 | 12,000 |
| 2003/08/29 | 369 | 380 | 369 | 380 | 3,000 |
| 2003/08/27 | 378 | 380 | 378 | 378 | 4,000 |
| 2003/08/25 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/08/22 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/08/21 | 365 | 365 | 365 | 365 | 4,000 |
| 2003/08/19 | 368 | 368 | 365 | 365 | 3,000 |
| 2003/08/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/14 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/08/13 | 358 | 358 | 357 | 357 | 3,000 |
| 2003/08/12 | 357 | 359 | 357 | 359 | 2,000 |
| 2003/08/11 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/08/08 | 354 | 365 | 354 | 365 | 3,000 |
| 2003/08/06 | 357 | 357 | 342 | 342 | 7,000 |
| 2003/08/05 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/08/04 | 369 | 369 | 365 | 365 | 5,000 |
| 2003/08/01 | 381 | 385 | 365 | 365 | 6,000 |
| 2003/07/31 | 372 | 380 | 372 | 380 | 23,000 |
| 2003/07/30 | 370 | 372 | 369 | 372 | 28,000 |
| 2003/07/29 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/07/28 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/07/25 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/07/23 | 369 | 369 | 361 | 361 | 2,000 |
| 2003/07/18 | 370 | 370 | 370 | 370 | 21,000 |
| 2003/07/16 | 375 | 375 | 375 | 375 | 20,000 |
| 2003/07/15 | 380 | 380 | 375 | 375 | 3,000 |
| 2003/07/14 | 379 | 380 | 373 | 380 | 10,000 |
| 2003/07/11 | 379 | 379 | 373 | 373 | 7,000 |
| 2003/07/10 | 365 | 380 | 360 | 380 | 8,000 |
| 2003/07/09 | 350 | 359 | 350 | 359 | 10,000 |
| 2003/07/08 | 343 | 350 | 340 | 350 | 11,000 |
| 2003/07/07 | 335 | 338 | 335 | 338 | 2,000 |
| 2003/07/04 | 325 | 328 | 325 | 328 | 6,000 |
| 2003/07/03 | 332 | 335 | 330 | 330 | 30,000 |
| 2003/07/02 | 322 | 335 | 322 | 330 | 60,000 |
| 2003/07/01 | 313 | 320 | 313 | 320 | 28,000 |
| 2003/06/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/26 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/06/25 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/24 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/06/23 | 321 | 321 | 321 | 321 | 2,000 |
| 2003/06/20 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/06/18 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/06/17 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/06/16 | 335 | 335 | 326 | 326 | 6,000 |
| 2003/06/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/06/12 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/06/11 | 330 | 335 | 330 | 331 | 3,000 |
| 2003/06/10 | 331 | 331 | 331 | 331 | 3,000 |
| 2003/06/09 | 322 | 345 | 322 | 345 | 4,000 |
| 2003/06/06 | 320 | 330 | 320 | 330 | 10,000 |
| 2003/06/05 | 322 | 325 | 322 | 325 | 3,000 |
| 2003/06/04 | 320 | 330 | 320 | 330 | 3,000 |
| 2003/06/02 | 315 | 321 | 315 | 321 | 7,000 |
| 2003/05/30 | 314 | 314 | 314 | 314 | 1,000 |
| 2003/05/29 | 307 | 307 | 307 | 307 | 2,000 |
| 2003/05/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/05/27 | 326 | 326 | 322 | 322 | 5,000 |
| 2003/05/26 | 312 | 325 | 312 | 325 | 5,000 |
| 2003/05/23 | 296 | 305 | 296 | 305 | 4,000 |
| 2003/05/22 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/05/21 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/05/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/16 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/05/15 | 300 | 305 | 300 | 305 | 2,000 |
| 2003/05/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/13 | 298 | 302 | 298 | 302 | 4,000 |
| 2003/05/12 | 294 | 303 | 294 | 303 | 6,000 |
| 2003/05/09 | 294 | 294 | 291 | 291 | 5,000 |
| 2003/05/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/06 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/05/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/04/30 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/04/28 | 302 | 302 | 300 | 300 | 2,000 |
| 2003/04/25 | 303 | 303 | 297 | 300 | 7,000 |
| 2003/04/24 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/04/23 | 286 | 290 | 286 | 290 | 2,000 |
| 2003/04/21 | 280 | 280 | 272 | 272 | 2,000 |
| 2003/04/18 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/04/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/04/16 | 280 | 280 | 270 | 270 | 2,000 |
| 2003/04/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/11 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/04/10 | 270 | 270 | 269 | 269 | 3,000 |
| 2003/04/09 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/04/04 | 260 | 260 | 260 | 260 | 45,000 |
| 2003/04/03 | 260 | 260 | 250 | 250 | 4,000 |
| 2003/03/24 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/03/14 | 264 | 264 | 260 | 260 | 3,000 |
| 2003/03/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/03/12 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/03/11 | 263 | 270 | 263 | 270 | 61,000 |
| 2003/03/10 | 265 | 273 | 265 | 273 | 2,000 |
| 2003/03/07 | 273 | 273 | 273 | 273 | 3,000 |
| 2003/03/04 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/02/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/02/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/02/21 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/02/14 | 272 | 272 | 272 | 272 | 5,000 |
| 2003/02/12 | 270 | 270 | 270 | 270 | 15,000 |
| 2003/02/10 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/02/04 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/01/31 | 276 | 276 | 266 | 266 | 2,000 |
| 2003/01/30 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/01/29 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/01/27 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/01/23 | 265 | 270 | 265 | 270 | 11,000 |
| 2003/01/22 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/01/20 | 264 | 265 | 264 | 265 | 8,000 |
| 2003/01/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/10 | 270 | 270 | 270 | 270 | 1,000 |