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 |
|---|---|---|---|---|---|
| 2006/12/28 | 920 | 930 | 920 | 930 | 4,000 |
| 2006/12/27 | 930 | 930 | 925 | 925 | 2,000 |
| 2006/12/26 | 935 | 966 | 916 | 966 | 3,000 |
| 2006/12/25 | 960 | 960 | 955 | 955 | 4,000 |
| 2006/12/22 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2006/12/21 | 1,030 | 1,030 | 1,001 | 1,030 | 3,000 |
| 2006/12/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/12/19 | 1,040 | 1,040 | 1,025 | 1,025 | 4,000 |
| 2006/12/18 | 1,035 | 1,040 | 1,035 | 1,040 | 3,000 |
| 2006/12/15 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 |
| 2006/12/14 | 1,010 | 1,040 | 1,000 | 1,040 | 13,000 |
| 2006/12/13 | 1,060 | 1,060 | 1,020 | 1,020 | 2,000 |
| 2006/12/12 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 |
| 2006/12/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2006/12/08 | 1,010 | 1,110 | 1,010 | 1,110 | 8,000 |
| 2006/12/07 | 970 | 1,010 | 970 | 1,010 | 8,000 |
| 2006/12/06 | 960 | 975 | 950 | 960 | 10,000 |
| 2006/12/05 | 960 | 1,000 | 955 | 955 | 15,000 |
| 2006/12/04 | 939 | 960 | 939 | 960 | 9,000 |
| 2006/11/29 | 958 | 958 | 940 | 950 | 3,000 |
| 2006/11/28 | 930 | 950 | 930 | 950 | 2,000 |
| 2006/11/27 | 920 | 930 | 920 | 930 | 2,000 |
| 2006/11/24 | 890 | 960 | 890 | 960 | 8,000 |
| 2006/11/22 | 891 | 891 | 850 | 850 | 11,000 |
| 2006/11/21 | 970 | 970 | 920 | 920 | 6,000 |
| 2006/11/20 | 1,000 | 1,000 | 970 | 970 | 2,000 |
| 2006/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/11/16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2006/11/15 | 1,078 | 1,078 | 1,060 | 1,060 | 2,000 |
| 2006/11/14 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 2006/11/13 | 1,119 | 1,119 | 1,000 | 1,000 | 6,000 |
| 2006/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2006/11/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2006/11/08 | 1,090 | 1,130 | 1,090 | 1,090 | 7,000 |
| 2006/11/07 | 1,141 | 1,145 | 1,110 | 1,110 | 8,000 |
| 2006/11/06 | 1,104 | 1,141 | 1,104 | 1,141 | 8,000 |
| 2006/11/01 | 1,098 | 1,116 | 1,098 | 1,116 | 2,000 |
| 2006/10/31 | 1,040 | 1,078 | 1,031 | 1,078 | 3,000 |
| 2006/10/30 | 1,040 | 1,100 | 1,040 | 1,040 | 7,000 |
| 2006/10/27 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 2006/10/26 | 1,058 | 1,060 | 1,058 | 1,060 | 3,000 |
| 2006/10/25 | 1,089 | 1,089 | 1,020 | 1,060 | 5,000 |
| 2006/10/24 | 1,140 | 1,150 | 1,120 | 1,120 | 12,000 |
| 2006/10/23 | 1,141 | 1,200 | 1,140 | 1,160 | 46,000 |
| 2006/10/20 | 1,170 | 1,170 | 1,140 | 1,140 | 9,000 |
| 2006/10/19 | 1,150 | 1,166 | 1,145 | 1,166 | 32,000 |
| 2006/10/18 | 1,120 | 1,145 | 1,100 | 1,145 | 29,000 |
| 2006/10/17 | 1,145 | 1,145 | 1,100 | 1,100 | 17,000 |
| 2006/10/16 | 1,144 | 1,144 | 1,105 | 1,105 | 2,000 |
| 2006/10/13 | 1,090 | 1,150 | 1,090 | 1,145 | 13,000 |
| 2006/10/12 | 1,100 | 1,150 | 1,100 | 1,150 | 21,000 |
| 2006/10/11 | 1,139 | 1,139 | 1,025 | 1,025 | 6,000 |
| 2006/10/10 | 1,155 | 1,155 | 1,110 | 1,150 | 18,000 |
| 2006/10/06 | 1,075 | 1,130 | 1,075 | 1,075 | 17,000 |
| 2006/10/05 | 1,030 | 1,100 | 1,020 | 1,100 | 26,000 |
| 2006/10/04 | 980 | 1,039 | 980 | 1,010 | 25,000 |
| 2006/10/03 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/10/02 | 917 | 950 | 900 | 950 | 24,000 |
| 2006/09/29 | 888 | 898 | 888 | 898 | 3,000 |
| 2006/09/27 | 860 | 865 | 860 | 865 | 2,000 |
| 2006/09/25 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/09/22 | 850 | 860 | 850 | 860 | 4,000 |
| 2006/09/19 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/09/14 | 881 | 881 | 880 | 880 | 2,000 |
| 2006/09/13 | 899 | 899 | 899 | 899 | 3,000 |
| 2006/09/12 | 910 | 910 | 900 | 900 | 2,000 |
| 2006/09/11 | 870 | 890 | 868 | 890 | 6,000 |
| 2006/09/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/09/05 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/09/04 | 990 | 990 | 900 | 900 | 24,000 |
| 2006/09/01 | 969 | 969 | 940 | 950 | 8,000 |
| 2006/08/31 | 990 | 1,000 | 970 | 970 | 13,000 |
| 2006/08/30 | 890 | 970 | 890 | 960 | 29,000 |
| 2006/08/29 | 890 | 910 | 882 | 890 | 8,000 |
| 2006/08/28 | 942 | 942 | 900 | 900 | 8,000 |
| 2006/08/25 | 960 | 962 | 960 | 962 | 5,000 |
| 2006/08/24 | 990 | 1,000 | 960 | 960 | 18,000 |
| 2006/08/23 | 1,039 | 1,039 | 990 | 991 | 16,000 |
| 2006/08/22 | 1,080 | 1,080 | 1,025 | 1,040 | 21,000 |
| 2006/08/21 | 1,119 | 1,120 | 1,095 | 1,095 | 12,000 |
| 2006/08/18 | 1,090 | 1,140 | 1,050 | 1,140 | 32,000 |
| 2006/08/17 | 1,070 | 1,143 | 1,070 | 1,130 | 40,000 |
| 2006/08/16 | 1,021 | 1,070 | 1,021 | 1,070 | 20,000 |
| 2006/08/15 | 1,000 | 1,040 | 1,000 | 1,015 | 27,000 |
| 2006/08/14 | 1,000 | 1,040 | 965 | 1,040 | 35,000 |
| 2006/08/11 | 985 | 1,080 | 985 | 1,050 | 52,000 |
| 2006/08/10 | 888 | 980 | 880 | 980 | 47,000 |
| 2006/08/09 | 870 | 880 | 860 | 880 | 8,000 |
| 2006/08/08 | 870 | 880 | 870 | 880 | 5,000 |
| 2006/08/07 | 850 | 850 | 840 | 840 | 4,000 |
| 2006/08/04 | 860 | 860 | 851 | 851 | 9,000 |
| 2006/08/03 | 880 | 880 | 860 | 860 | 12,000 |
| 2006/08/02 | 850 | 880 | 830 | 880 | 13,000 |
| 2006/08/01 | 850 | 850 | 850 | 850 | 3,000 |
| 2006/07/31 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/07/28 | 801 | 840 | 801 | 840 | 6,000 |
| 2006/07/27 | 790 | 810 | 780 | 810 | 7,000 |
| 2006/07/26 | 830 | 830 | 810 | 810 | 9,000 |
| 2006/07/25 | 775 | 840 | 775 | 830 | 16,000 |
| 2006/07/24 | 805 | 810 | 775 | 775 | 8,000 |
| 2006/07/21 | 800 | 810 | 800 | 805 | 15,000 |
| 2006/07/20 | 820 | 820 | 810 | 810 | 6,000 |
| 2006/07/19 | 810 | 815 | 810 | 810 | 19,000 |
| 2006/07/18 | 777 | 810 | 777 | 810 | 38,000 |
| 2006/07/14 | 777 | 777 | 777 | 777 | 3,000 |
| 2006/07/13 | 751 | 751 | 750 | 750 | 2,000 |
| 2006/07/11 | 785 | 785 | 785 | 785 | 3,000 |
| 2006/07/10 | 785 | 785 | 785 | 785 | 2,000 |
| 2006/07/07 | 815 | 815 | 785 | 785 | 2,000 |
| 2006/07/06 | 797 | 819 | 797 | 819 | 6,000 |
| 2006/07/05 | 758 | 797 | 758 | 797 | 15,000 |
| 2006/07/04 | 740 | 758 | 738 | 758 | 14,000 |
| 2006/07/03 | 690 | 749 | 690 | 749 | 10,000 |
| 2006/06/30 | 735 | 738 | 735 | 738 | 11,000 |
| 2006/06/29 | 700 | 729 | 700 | 729 | 29,000 |
| 2006/06/28 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/06/27 | 700 | 705 | 700 | 700 | 5,000 |
| 2006/06/26 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/06/23 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/06/22 | 690 | 700 | 690 | 700 | 5,000 |
| 2006/06/21 | 688 | 690 | 688 | 690 | 2,000 |
| 2006/06/20 | 700 | 700 | 690 | 690 | 5,000 |
| 2006/06/19 | 700 | 700 | 700 | 700 | 4,000 |
| 2006/06/16 | 690 | 700 | 690 | 700 | 15,000 |
| 2006/06/15 | 695 | 695 | 695 | 695 | 2,000 |
| 2006/06/14 | 621 | 695 | 621 | 695 | 11,000 |
| 2006/06/13 | 689 | 689 | 680 | 680 | 3,000 |
| 2006/06/09 | 650 | 689 | 650 | 689 | 8,000 |
| 2006/06/08 | 660 | 660 | 660 | 660 | 4,000 |
| 2006/06/07 | 660 | 660 | 660 | 660 | 3,000 |
| 2006/06/06 | 670 | 670 | 651 | 660 | 4,000 |
| 2006/06/02 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/05/31 | 710 | 710 | 630 | 630 | 5,000 |
| 2006/05/30 | 705 | 715 | 700 | 710 | 10,000 |
| 2006/05/26 | 695 | 695 | 695 | 695 | 1,000 |
| 2006/05/25 | 700 | 700 | 695 | 695 | 4,000 |
| 2006/05/24 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/05/23 | 720 | 720 | 701 | 701 | 4,000 |
| 2006/05/22 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/05/18 | 715 | 720 | 715 | 720 | 3,000 |
| 2006/05/17 | 730 | 730 | 720 | 720 | 6,000 |
| 2006/05/16 | 739 | 739 | 730 | 730 | 11,000 |
| 2006/05/15 | 715 | 738 | 715 | 738 | 4,000 |
| 2006/05/12 | 712 | 715 | 712 | 715 | 3,000 |
| 2006/05/10 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/05/09 | 710 | 710 | 710 | 710 | 7,000 |
| 2006/05/08 | 715 | 715 | 690 | 710 | 11,000 |
| 2006/05/02 | 752 | 753 | 745 | 745 | 5,000 |
| 2006/05/01 | 753 | 753 | 753 | 753 | 1,000 |
| 2006/04/28 | 751 | 751 | 751 | 751 | 6,000 |
| 2006/04/27 | 760 | 770 | 760 | 770 | 6,000 |
| 2006/04/26 | 801 | 801 | 800 | 800 | 2,000 |
| 2006/04/25 | 824 | 824 | 761 | 761 | 8,000 |
| 2006/04/24 | 800 | 830 | 800 | 825 | 13,000 |
| 2006/04/21 | 799 | 800 | 796 | 800 | 8,000 |
| 2006/04/20 | 810 | 810 | 800 | 800 | 9,000 |
| 2006/04/19 | 799 | 806 | 796 | 805 | 11,000 |
| 2006/04/18 | 787 | 797 | 777 | 796 | 10,000 |
| 2006/04/17 | 769 | 787 | 769 | 787 | 7,000 |
| 2006/04/14 | 749 | 750 | 730 | 750 | 12,000 |
| 2006/04/13 | 740 | 747 | 740 | 747 | 5,000 |
| 2006/04/12 | 738 | 738 | 702 | 730 | 7,000 |
| 2006/04/11 | 719 | 737 | 719 | 737 | 9,000 |
| 2006/04/10 | 720 | 720 | 690 | 718 | 10,000 |
| 2006/04/07 | 700 | 720 | 700 | 720 | 2,000 |
| 2006/04/06 | 724 | 730 | 710 | 730 | 9,000 |
| 2006/04/05 | 720 | 730 | 720 | 730 | 3,000 |
| 2006/04/04 | 739 | 739 | 720 | 720 | 4,000 |
| 2006/04/03 | 715 | 715 | 710 | 710 | 6,000 |
| 2006/03/31 | 715 | 715 | 705 | 715 | 6,000 |
| 2006/03/30 | 720 | 720 | 701 | 713 | 7,000 |
| 2006/03/29 | 711 | 728 | 710 | 720 | 19,000 |
| 2006/03/28 | 672 | 700 | 670 | 700 | 15,000 |
| 2006/03/27 | 630 | 668 | 630 | 668 | 15,000 |
| 2006/03/24 | 608 | 620 | 608 | 620 | 16,000 |
| 2006/03/23 | 590 | 598 | 590 | 598 | 10,000 |
| 2006/03/22 | 568 | 580 | 568 | 580 | 4,000 |
| 2006/03/20 | 558 | 558 | 558 | 558 | 2,000 |
| 2006/03/17 | 580 | 580 | 537 | 537 | 5,000 |
| 2006/03/15 | 586 | 586 | 586 | 586 | 1,000 |
| 2006/03/14 | 579 | 595 | 570 | 580 | 11,000 |
| 2006/03/13 | 570 | 570 | 560 | 570 | 6,000 |
| 2006/03/10 | 550 | 560 | 550 | 551 | 7,000 |
| 2006/03/09 | 550 | 550 | 502 | 520 | 47,000 |
| 2006/03/08 | 510 | 548 | 491 | 548 | 17,000 |
| 2006/03/07 | 540 | 540 | 515 | 515 | 3,000 |
| 2006/03/06 | 556 | 556 | 556 | 556 | 2,000 |
| 2006/03/03 | 555 | 560 | 555 | 560 | 2,000 |
| 2006/03/02 | 555 | 555 | 550 | 550 | 4,000 |
| 2006/03/01 | 590 | 590 | 555 | 555 | 12,000 |
| 2006/02/28 | 588 | 610 | 581 | 586 | 15,000 |
| 2006/02/27 | 549 | 620 | 549 | 568 | 36,000 |
| 2006/02/24 | 475 | 539 | 475 | 539 | 11,000 |
| 2006/02/23 | 460 | 465 | 460 | 460 | 4,000 |
| 2006/02/22 | 433 | 475 | 430 | 475 | 18,000 |
| 2006/02/21 | 429 | 438 | 423 | 433 | 12,000 |
| 2006/02/20 | 480 | 480 | 430 | 430 | 10,000 |
| 2006/02/17 | 530 | 530 | 500 | 513 | 17,000 |
| 2006/02/16 | 530 | 530 | 530 | 530 | 4,000 |
| 2006/02/15 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/02/14 | 551 | 551 | 550 | 550 | 4,000 |
| 2006/02/10 | 595 | 599 | 590 | 590 | 5,000 |
| 2006/02/09 | 600 | 600 | 595 | 595 | 3,000 |
| 2006/02/08 | 606 | 606 | 600 | 600 | 6,000 |
| 2006/02/07 | 610 | 613 | 603 | 613 | 12,000 |
| 2006/02/06 | 600 | 603 | 600 | 603 | 4,000 |
| 2006/02/03 | 587 | 597 | 587 | 597 | 5,000 |
| 2006/02/02 | 585 | 590 | 585 | 586 | 7,000 |
| 2006/02/01 | 587 | 587 | 581 | 581 | 7,000 |
| 2006/01/31 | 603 | 603 | 591 | 593 | 17,000 |
| 2006/01/30 | 641 | 641 | 604 | 604 | 13,000 |
| 2006/01/27 | 646 | 666 | 643 | 645 | 25,000 |
| 2006/01/26 | 629 | 660 | 629 | 651 | 12,000 |
| 2006/01/25 | 600 | 667 | 600 | 615 | 21,000 |
| 2006/01/24 | 612 | 612 | 570 | 570 | 10,000 |
| 2006/01/23 | 670 | 670 | 620 | 620 | 10,000 |
| 2006/01/19 | 645 | 670 | 626 | 670 | 6,000 |
| 2006/01/18 | 715 | 715 | 625 | 675 | 21,000 |
| 2006/01/17 | 726 | 726 | 711 | 725 | 13,000 |
| 2006/01/16 | 729 | 729 | 729 | 729 | 2,000 |
| 2006/01/13 | 728 | 737 | 726 | 730 | 8,000 |
| 2006/01/12 | 730 | 735 | 730 | 735 | 10,000 |
| 2006/01/11 | 729 | 730 | 727 | 730 | 8,000 |
| 2006/01/10 | 744 | 754 | 730 | 730 | 5,000 |
| 2006/01/06 | 765 | 765 | 722 | 735 | 13,000 |
| 2006/01/05 | 716 | 769 | 715 | 765 | 12,000 |
| 2006/01/04 | 731 | 731 | 722 | 722 | 3,000 |