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 |
|---|---|---|---|---|---|
| 2005/12/30 | 730 | 737 | 730 | 735 | 6,000 |
| 2005/12/29 | 732 | 735 | 725 | 735 | 12,000 |
| 2005/12/28 | 708 | 732 | 703 | 732 | 12,000 |
| 2005/12/27 | 725 | 725 | 707 | 709 | 7,000 |
| 2005/12/26 | 730 | 730 | 726 | 726 | 22,000 |
| 2005/12/22 | 739 | 739 | 725 | 726 | 47,000 |
| 2005/12/21 | 740 | 741 | 740 | 740 | 16,000 |
| 2005/12/20 | 739 | 740 | 716 | 740 | 14,000 |
| 2005/12/19 | 710 | 739 | 706 | 739 | 16,000 |
| 2005/12/16 | 730 | 740 | 707 | 739 | 20,000 |
| 2005/12/15 | 720 | 749 | 718 | 749 | 23,000 |
| 2005/12/14 | 740 | 740 | 740 | 740 | 11,000 |
| 2005/12/13 | 728 | 749 | 725 | 740 | 28,000 |
| 2005/12/12 | 708 | 728 | 700 | 718 | 26,000 |
| 2005/12/09 | 708 | 708 | 708 | 708 | 2,000 |
| 2005/12/08 | 713 | 713 | 710 | 710 | 5,000 |
| 2005/12/07 | 717 | 717 | 710 | 713 | 13,000 |
| 2005/12/06 | 718 | 727 | 718 | 727 | 16,000 |
| 2005/12/05 | 711 | 718 | 688 | 718 | 35,000 |
| 2005/12/02 | 724 | 729 | 719 | 719 | 26,000 |
| 2005/12/01 | 729 | 729 | 715 | 728 | 20,000 |
| 2005/11/30 | 727 | 727 | 727 | 727 | 1,000 |
| 2005/11/29 | 750 | 750 | 716 | 717 | 16,000 |
| 2005/11/28 | 770 | 770 | 750 | 750 | 13,000 |
| 2005/11/25 | 775 | 775 | 770 | 770 | 9,000 |
| 2005/11/22 | 790 | 790 | 785 | 785 | 2,000 |
| 2005/11/21 | 780 | 780 | 780 | 780 | 7,000 |
| 2005/11/18 | 780 | 789 | 780 | 780 | 11,000 |
| 2005/11/17 | 784 | 794 | 783 | 794 | 10,000 |
| 2005/11/15 | 815 | 815 | 810 | 810 | 4,000 |
| 2005/11/14 | 805 | 817 | 803 | 810 | 8,000 |
| 2005/11/11 | 810 | 818 | 796 | 810 | 9,000 |
| 2005/11/10 | 805 | 805 | 805 | 805 | 1,000 |
| 2005/11/09 | 780 | 808 | 780 | 808 | 10,000 |
| 2005/11/08 | 790 | 810 | 790 | 810 | 3,000 |
| 2005/11/07 | 807 | 825 | 790 | 810 | 25,000 |
| 2005/11/04 | 726 | 800 | 726 | 790 | 63,000 |
| 2005/11/02 | 716 | 720 | 713 | 720 | 10,000 |
| 2005/11/01 | 717 | 717 | 710 | 716 | 7,000 |
| 2005/10/31 | 715 | 718 | 715 | 716 | 9,000 |
| 2005/10/28 | 720 | 721 | 700 | 712 | 16,000 |
| 2005/10/27 | 715 | 724 | 712 | 720 | 12,000 |
| 2005/10/26 | 685 | 715 | 682 | 715 | 32,000 |
| 2005/10/25 | 694 | 695 | 682 | 690 | 35,000 |
| 2005/10/24 | 712 | 715 | 711 | 714 | 10,000 |
| 2005/10/21 | 725 | 732 | 705 | 711 | 29,000 |
| 2005/10/20 | 749 | 749 | 740 | 748 | 18,000 |
| 2005/10/19 | 755 | 755 | 740 | 750 | 18,000 |
| 2005/10/18 | 770 | 771 | 751 | 760 | 21,000 |
| 2005/10/17 | 778 | 778 | 772 | 773 | 12,000 |
| 2005/10/14 | 782 | 790 | 778 | 781 | 26,000 |
| 2005/10/13 | 800 | 800 | 800 | 800 | 2,000 |
| 2005/10/12 | 795 | 800 | 795 | 800 | 2,000 |
| 2005/10/11 | 800 | 800 | 790 | 795 | 14,000 |
| 2005/10/07 | 795 | 804 | 794 | 804 | 10,000 |
| 2005/10/06 | 795 | 795 | 795 | 795 | 3,000 |
| 2005/10/05 | 808 | 808 | 795 | 795 | 12,000 |
| 2005/10/04 | 820 | 824 | 806 | 807 | 13,000 |
| 2005/10/03 | 817 | 830 | 817 | 824 | 14,000 |
| 2005/09/30 | 791 | 809 | 788 | 809 | 20,000 |
| 2005/09/29 | 802 | 802 | 790 | 790 | 13,000 |
| 2005/09/28 | 811 | 811 | 801 | 802 | 18,000 |
| 2005/09/27 | 819 | 822 | 815 | 815 | 13,000 |
| 2005/09/26 | 851 | 851 | 810 | 816 | 32,000 |
| 2005/09/22 | 870 | 875 | 850 | 860 | 13,000 |
| 2005/09/21 | 909 | 909 | 861 | 890 | 12,000 |
| 2005/09/20 | 908 | 915 | 900 | 900 | 17,000 |
| 2005/09/16 | 880 | 900 | 880 | 899 | 28,000 |
| 2005/09/15 | 865 | 870 | 864 | 864 | 11,000 |
| 2005/09/14 | 880 | 880 | 863 | 864 | 9,000 |
| 2005/09/13 | 880 | 880 | 861 | 878 | 6,000 |
| 2005/09/12 | 861 | 879 | 850 | 870 | 12,000 |
| 2005/09/09 | 860 | 869 | 851 | 858 | 17,000 |
| 2005/09/08 | 870 | 870 | 864 | 870 | 7,000 |
| 2005/09/07 | 872 | 872 | 861 | 870 | 12,000 |
| 2005/09/06 | 900 | 900 | 870 | 880 | 15,000 |
| 2005/09/05 | 918 | 920 | 910 | 910 | 7,000 |
| 2005/09/02 | 895 | 918 | 884 | 918 | 28,000 |
| 2005/09/01 | 900 | 900 | 865 | 866 | 38,000 |
| 2005/08/31 | 914 | 915 | 901 | 910 | 19,000 |
| 2005/08/30 | 950 | 950 | 900 | 905 | 33,000 |
| 2005/08/29 | 955 | 955 | 950 | 950 | 21,000 |
| 2005/08/26 | 979 | 979 | 969 | 969 | 4,000 |
| 2005/08/25 | 986 | 986 | 970 | 970 | 5,000 |
| 2005/08/24 | 983 | 988 | 970 | 988 | 6,000 |
| 2005/08/23 | 995 | 995 | 982 | 990 | 7,000 |
| 2005/08/22 | 995 | 995 | 995 | 995 | 3,000 |
| 2005/08/19 | 1,000 | 1,000 | 982 | 999 | 7,000 |
| 2005/08/18 | 1,010 | 1,010 | 991 | 1,000 | 10,000 |
| 2005/08/17 | 1,039 | 1,039 | 1,010 | 1,011 | 10,000 |
| 2005/08/16 | 1,040 | 1,040 | 1,033 | 1,039 | 5,000 |
| 2005/08/15 | 1,020 | 1,068 | 1,020 | 1,060 | 13,000 |
| 2005/08/12 | 1,025 | 1,030 | 1,020 | 1,020 | 3,000 |
| 2005/08/11 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/08/10 | 1,020 | 1,030 | 1,020 | 1,025 | 7,000 |
| 2005/08/09 | 1,037 | 1,038 | 1,020 | 1,020 | 8,000 |
| 2005/08/08 | 1,033 | 1,039 | 960 | 1,020 | 20,000 |
| 2005/08/05 | 1,090 | 1,090 | 1,042 | 1,042 | 7,000 |
| 2005/08/04 | 1,120 | 1,120 | 1,070 | 1,070 | 4,000 |
| 2005/08/03 | 1,145 | 1,145 | 1,062 | 1,100 | 12,000 |
| 2005/08/02 | 1,147 | 1,147 | 1,112 | 1,145 | 10,000 |
| 2005/08/01 | 1,147 | 1,147 | 1,120 | 1,147 | 10,000 |
| 2005/07/29 | 1,149 | 1,149 | 1,116 | 1,125 | 14,000 |
| 2005/07/28 | 1,155 | 1,170 | 1,147 | 1,147 | 56,000 |
| 2005/07/27 | 1,079 | 1,154 | 1,079 | 1,154 | 32,000 |
| 2005/07/26 | 1,031 | 1,058 | 1,030 | 1,054 | 19,000 |
| 2005/07/25 | 1,056 | 1,056 | 1,016 | 1,020 | 19,000 |
| 2005/07/22 | 1,105 | 1,105 | 1,030 | 1,055 | 22,000 |
| 2005/07/21 | 1,130 | 1,130 | 1,114 | 1,114 | 7,000 |
| 2005/07/20 | 1,120 | 1,130 | 1,113 | 1,130 | 13,000 |
| 2005/07/19 | 1,130 | 1,130 | 1,110 | 1,130 | 16,000 |
| 2005/07/15 | 1,135 | 1,135 | 1,111 | 1,130 | 26,000 |
| 2005/07/14 | 1,150 | 1,187 | 1,135 | 1,135 | 16,000 |
| 2005/07/13 | 1,200 | 1,225 | 1,130 | 1,132 | 141,000 |
| 2005/07/12 | 1,170 | 1,190 | 1,123 | 1,190 | 73,000 |
| 2005/07/11 | 1,171 | 1,218 | 1,168 | 1,168 | 142,000 |
| 2005/07/08 | 1,013 | 1,188 | 1,013 | 1,151 | 114,000 |
| 2005/07/07 | 1,001 | 1,010 | 1,001 | 1,010 | 17,000 |
| 2005/07/06 | 977 | 1,038 | 977 | 1,006 | 27,000 |
| 2005/07/05 | 966 | 971 | 966 | 970 | 6,000 |
| 2005/07/04 | 950 | 957 | 950 | 956 | 7,000 |
| 2005/07/01 | 951 | 958 | 945 | 957 | 16,000 |
| 2005/06/30 | 960 | 970 | 960 | 970 | 7,000 |
| 2005/06/29 | 960 | 960 | 960 | 960 | 3,000 |
| 2005/06/28 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/06/27 | 975 | 975 | 960 | 960 | 17,000 |
| 2005/06/24 | 970 | 975 | 965 | 975 | 9,000 |
| 2005/06/23 | 950 | 968 | 941 | 960 | 30,000 |
| 2005/06/22 | 955 | 960 | 941 | 960 | 9,000 |
| 2005/06/21 | 945 | 955 | 945 | 955 | 3,000 |
| 2005/06/20 | 970 | 970 | 969 | 969 | 4,000 |
| 2005/06/17 | 940 | 969 | 940 | 969 | 7,000 |
| 2005/06/16 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/06/15 | 940 | 965 | 940 | 965 | 10,000 |
| 2005/06/13 | 951 | 968 | 950 | 950 | 20,000 |
| 2005/06/10 | 951 | 969 | 950 | 969 | 11,000 |
| 2005/06/09 | 970 | 980 | 970 | 975 | 5,000 |
| 2005/06/08 | 922 | 970 | 910 | 970 | 23,000 |
| 2005/06/07 | 950 | 950 | 930 | 930 | 5,000 |
| 2005/06/06 | 891 | 940 | 891 | 940 | 7,000 |
| 2005/06/03 | 890 | 895 | 890 | 890 | 7,000 |
| 2005/06/02 | 928 | 928 | 920 | 920 | 9,000 |
| 2005/06/01 | 871 | 920 | 871 | 920 | 7,000 |
| 2005/05/31 | 901 | 901 | 870 | 870 | 7,000 |
| 2005/05/30 | 900 | 900 | 890 | 890 | 4,000 |
| 2005/05/27 | 940 | 940 | 911 | 911 | 3,000 |
| 2005/05/26 | 950 | 950 | 930 | 930 | 6,000 |
| 2005/05/25 | 950 | 950 | 950 | 950 | 4,000 |
| 2005/05/24 | 958 | 958 | 950 | 950 | 5,000 |
| 2005/05/23 | 987 | 988 | 987 | 988 | 4,000 |
| 2005/05/20 | 950 | 950 | 945 | 945 | 4,000 |
| 2005/05/19 | 951 | 951 | 945 | 946 | 4,000 |
| 2005/05/18 | 961 | 961 | 961 | 961 | 1,000 |
| 2005/05/17 | 1,049 | 1,049 | 980 | 980 | 16,000 |
| 2005/05/16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2005/05/13 | 1,070 | 1,090 | 1,010 | 1,090 | 18,000 |
| 2005/05/12 | 1,045 | 1,100 | 1,045 | 1,080 | 10,000 |
| 2005/05/11 | 1,110 | 1,129 | 1,050 | 1,105 | 51,000 |
| 2005/05/10 | 977 | 1,030 | 977 | 1,030 | 41,000 |
| 2005/05/09 | 838 | 930 | 838 | 930 | 30,000 |
| 2005/05/06 | 822 | 830 | 801 | 830 | 12,000 |
| 2005/05/02 | 845 | 845 | 823 | 825 | 10,000 |
| 2005/04/28 | 885 | 885 | 850 | 850 | 10,000 |
| 2005/04/27 | 898 | 898 | 890 | 896 | 5,000 |
| 2005/04/26 | 901 | 901 | 875 | 900 | 11,000 |
| 2005/04/22 | 900 | 900 | 895 | 897 | 8,000 |
| 2005/04/21 | 882 | 900 | 845 | 900 | 18,000 |
| 2005/04/20 | 943 | 943 | 922 | 922 | 6,000 |
| 2005/04/19 | 959 | 959 | 941 | 941 | 8,000 |
| 2005/04/18 | 1,020 | 1,020 | 940 | 940 | 12,000 |
| 2005/04/15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2005/04/14 | 1,080 | 1,080 | 1,040 | 1,040 | 24,000 |
| 2005/04/13 | 1,090 | 1,090 | 1,085 | 1,085 | 5,000 |
| 2005/04/12 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |
| 2005/04/11 | 1,119 | 1,119 | 1,110 | 1,110 | 3,000 |
| 2005/04/08 | 1,101 | 1,108 | 1,085 | 1,090 | 8,000 |
| 2005/04/07 | 1,119 | 1,121 | 1,119 | 1,121 | 7,000 |
| 2005/04/05 | 1,111 | 1,126 | 1,100 | 1,100 | 12,000 |
| 2005/04/04 | 1,130 | 1,130 | 1,113 | 1,113 | 3,000 |
| 2005/04/01 | 1,124 | 1,126 | 1,124 | 1,126 | 2,000 |
| 2005/03/31 | 1,129 | 1,150 | 1,115 | 1,150 | 31,000 |
| 2005/03/30 | 1,147 | 1,147 | 1,110 | 1,110 | 12,000 |
| 2005/03/29 | 1,140 | 1,149 | 1,082 | 1,149 | 17,000 |
| 2005/03/28 | 1,102 | 1,140 | 1,102 | 1,140 | 12,000 |
| 2005/03/25 | 1,100 | 1,148 | 1,100 | 1,148 | 16,000 |
| 2005/03/24 | 1,140 | 1,148 | 1,130 | 1,131 | 9,000 |
| 2005/03/23 | 1,150 | 1,170 | 1,136 | 1,160 | 7,000 |
| 2005/03/22 | 1,131 | 1,169 | 1,131 | 1,169 | 4,000 |
| 2005/03/18 | 1,178 | 1,190 | 1,150 | 1,150 | 22,000 |
| 2005/03/17 | 1,153 | 1,198 | 1,153 | 1,198 | 14,000 |
| 2005/03/16 | 1,210 | 1,210 | 1,190 | 1,190 | 5,000 |
| 2005/03/15 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 2005/03/14 | 1,190 | 1,210 | 1,190 | 1,210 | 13,000 |
| 2005/03/11 | 1,170 | 1,190 | 1,137 | 1,190 | 23,000 |
| 2005/03/10 | 1,159 | 1,170 | 1,130 | 1,170 | 15,000 |
| 2005/03/09 | 1,170 | 1,170 | 1,130 | 1,159 | 15,000 |
| 2005/03/08 | 1,140 | 1,170 | 1,131 | 1,170 | 16,000 |
| 2005/03/07 | 1,138 | 1,155 | 1,130 | 1,140 | 16,000 |
| 2005/03/04 | 1,170 | 1,171 | 1,130 | 1,171 | 15,000 |
| 2005/03/03 | 1,140 | 1,165 | 1,130 | 1,150 | 19,000 |
| 2005/03/02 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 |
| 2005/03/01 | 1,151 | 1,170 | 1,150 | 1,150 | 10,000 |
| 2005/02/28 | 1,229 | 1,230 | 1,122 | 1,150 | 41,000 |
| 2005/02/25 | 1,220 | 1,230 | 1,200 | 1,230 | 48,000 |
| 2005/02/24 | 1,149 | 1,218 | 1,149 | 1,218 | 34,000 |
| 2005/02/23 | 1,089 | 1,150 | 1,089 | 1,149 | 39,000 |
| 2005/02/22 | 1,108 | 1,149 | 1,108 | 1,149 | 9,000 |
| 2005/02/21 | 1,110 | 1,148 | 1,110 | 1,148 | 15,000 |
| 2005/02/18 | 1,100 | 1,114 | 1,100 | 1,114 | 9,000 |
| 2005/02/17 | 1,115 | 1,126 | 1,100 | 1,100 | 15,000 |
| 2005/02/16 | 1,110 | 1,135 | 1,110 | 1,135 | 15,000 |
| 2005/02/15 | 1,120 | 1,120 | 1,111 | 1,120 | 7,000 |
| 2005/02/14 | 1,111 | 1,120 | 1,110 | 1,120 | 10,000 |
| 2005/02/10 | 1,110 | 1,114 | 1,100 | 1,100 | 17,000 |
| 2005/02/09 | 1,120 | 1,120 | 1,100 | 1,120 | 6,000 |
| 2005/02/08 | 1,101 | 1,120 | 1,080 | 1,110 | 27,000 |
| 2005/02/07 | 1,149 | 1,149 | 1,060 | 1,090 | 38,000 |
| 2005/02/04 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
| 2005/02/03 | 1,180 | 1,180 | 1,151 | 1,177 | 16,000 |
| 2005/02/02 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 |
| 2005/02/01 | 1,180 | 1,190 | 1,150 | 1,180 | 19,000 |
| 2005/01/31 | 1,175 | 1,190 | 1,150 | 1,180 | 29,000 |
| 2005/01/28 | 1,155 | 1,197 | 1,155 | 1,171 | 17,000 |
| 2005/01/27 | 1,118 | 1,190 | 1,118 | 1,175 | 32,000 |
| 2005/01/26 | 1,179 | 1,180 | 1,100 | 1,111 | 32,000 |
| 2005/01/25 | 1,225 | 1,230 | 1,200 | 1,200 | 31,000 |
| 2005/01/24 | 1,250 | 1,250 | 1,220 | 1,240 | 36,000 |
| 2005/01/21 | 1,240 | 1,255 | 1,227 | 1,255 | 29,000 |
| 2005/01/20 | 1,237 | 1,249 | 1,236 | 1,249 | 6,000 |
| 2005/01/19 | 1,268 | 1,268 | 1,237 | 1,245 | 24,000 |
| 2005/01/18 | 1,274 | 1,277 | 1,220 | 1,267 | 36,000 |
| 2005/01/17 | 1,300 | 1,320 | 1,260 | 1,300 | 35,000 |
| 2005/01/14 | 1,230 | 1,280 | 1,230 | 1,280 | 8,000 |
| 2005/01/13 | 1,271 | 1,292 | 1,220 | 1,220 | 16,000 |
| 2005/01/12 | 1,250 | 1,262 | 1,230 | 1,262 | 8,000 |
| 2005/01/11 | 1,290 | 1,300 | 1,256 | 1,256 | 3,000 |
| 2005/01/07 | 1,261 | 1,261 | 1,250 | 1,250 | 7,000 |
| 2005/01/06 | 1,280 | 1,300 | 1,271 | 1,275 | 12,000 |
| 2005/01/05 | 1,261 | 1,330 | 1,261 | 1,325 | 8,000 |
| 2005/01/04 | 1,300 | 1,350 | 1,270 | 1,270 | 15,000 |