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 |
|---|---|---|---|---|---|
| 2008/12/30 | 113 | 113 | 113 | 113 | 2,000 |
| 2008/12/25 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/12/22 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/12/19 | 112 | 112 | 112 | 112 | 2,000 |
| 2008/12/18 | 115 | 121 | 115 | 121 | 17,000 |
| 2008/12/17 | 126 | 126 | 125 | 126 | 4,000 |
| 2008/12/16 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/12/12 | 122 | 133 | 120 | 133 | 5,000 |
| 2008/12/11 | 121 | 121 | 118 | 121 | 4,000 |
| 2008/12/10 | 121 | 121 | 121 | 121 | 2,000 |
| 2008/12/09 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/12/08 | 118 | 120 | 118 | 120 | 3,000 |
| 2008/12/02 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/12/01 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/28 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/11/27 | 116 | 130 | 116 | 130 | 6,000 |
| 2008/11/26 | 121 | 121 | 106 | 110 | 9,000 |
| 2008/11/25 | 120 | 121 | 120 | 121 | 2,000 |
| 2008/11/21 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/11/20 | 121 | 121 | 121 | 121 | 2,000 |
| 2008/11/18 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/11/13 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/11/11 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/11/10 | 138 | 138 | 138 | 138 | 2,000 |
| 2008/11/07 | 123 | 138 | 123 | 138 | 4,000 |
| 2008/11/06 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/11/05 | 128 | 138 | 128 | 138 | 4,000 |
| 2008/11/04 | 119 | 121 | 119 | 121 | 4,000 |
| 2008/10/31 | 111 | 123 | 111 | 121 | 10,000 |
| 2008/10/30 | 103 | 103 | 103 | 103 | 1,000 |
| 2008/10/29 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/10/28 | 100 | 100 | 100 | 100 | 4,000 |
| 2008/10/27 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/10/24 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/10/23 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/10/21 | 103 | 103 | 103 | 103 | 2,000 |
| 2008/10/20 | 103 | 103 | 103 | 103 | 2,000 |
| 2008/10/16 | 103 | 103 | 103 | 103 | 3,000 |
| 2008/10/15 | 108 | 108 | 93 | 93 | 11,000 |
| 2008/10/14 | 100 | 108 | 100 | 108 | 4,000 |
| 2008/10/10 | 92 | 95 | 86 | 88 | 11,000 |
| 2008/10/09 | 92 | 92 | 88 | 91 | 11,000 |
| 2008/10/08 | 100 | 100 | 79 | 94 | 13,000 |
| 2008/10/07 | 82 | 99 | 82 | 99 | 4,000 |
| 2008/10/06 | 100 | 100 | 85 | 90 | 4,000 |
| 2008/10/03 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/10/02 | 113 | 113 | 110 | 110 | 9,000 |
| 2008/09/30 | 111 | 111 | 110 | 110 | 4,000 |
| 2008/09/24 | 120 | 121 | 120 | 121 | 2,000 |
| 2008/09/19 | 107 | 110 | 107 | 110 | 4,000 |
| 2008/09/17 | 107 | 110 | 102 | 102 | 21,000 |
| 2008/09/16 | 112 | 112 | 102 | 102 | 6,000 |
| 2008/09/10 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/09/09 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/09/03 | 120 | 120 | 120 | 120 | 3,000 |
| 2008/09/01 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/08/25 | 110 | 110 | 100 | 100 | 4,000 |
| 2008/08/22 | 110 | 110 | 107 | 107 | 2,000 |
| 2008/08/19 | 116 | 116 | 110 | 110 | 2,000 |
| 2008/08/18 | 116 | 116 | 116 | 116 | 17,000 |
| 2008/08/14 | 115 | 116 | 110 | 116 | 22,000 |
| 2008/08/13 | 120 | 123 | 120 | 123 | 2,000 |
| 2008/08/11 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/08/08 | 130 | 136 | 130 | 136 | 11,000 |
| 2008/08/05 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/08/04 | 125 | 125 | 125 | 125 | 6,000 |
| 2008/08/01 | 131 | 135 | 130 | 135 | 4,000 |
| 2008/07/31 | 135 | 135 | 134 | 134 | 3,000 |
| 2008/07/30 | 137 | 137 | 137 | 137 | 2,000 |
| 2008/07/29 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/07/28 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/07/25 | 146 | 146 | 144 | 144 | 2,000 |
| 2008/07/22 | 146 | 146 | 146 | 146 | 3,000 |
| 2008/07/18 | 146 | 147 | 146 | 147 | 3,000 |
| 2008/07/16 | 145 | 145 | 141 | 141 | 5,000 |
| 2008/07/10 | 157 | 157 | 146 | 146 | 6,000 |
| 2008/07/07 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/07/04 | 152 | 152 | 152 | 152 | 3,000 |
| 2008/07/02 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/06/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/06/26 | 177 | 177 | 176 | 176 | 2,000 |
| 2008/06/25 | 153 | 158 | 153 | 158 | 2,000 |
| 2008/06/24 | 160 | 160 | 153 | 153 | 2,000 |
| 2008/06/19 | 161 | 161 | 161 | 161 | 2,000 |
| 2008/06/11 | 170 | 175 | 170 | 175 | 2,000 |
| 2008/06/10 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/06/06 | 176 | 176 | 175 | 175 | 3,000 |
| 2008/06/02 | 170 | 178 | 170 | 178 | 5,000 |
| 2008/05/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/29 | 168 | 175 | 164 | 175 | 6,000 |
| 2008/05/28 | 185 | 185 | 178 | 178 | 3,000 |
| 2008/05/27 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/05/26 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/05/21 | 194 | 195 | 194 | 195 | 2,000 |
| 2008/05/19 | 190 | 205 | 190 | 205 | 6,000 |
| 2008/05/16 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/05/15 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/05/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/05/08 | 215 | 215 | 206 | 206 | 6,000 |
| 2008/05/07 | 193 | 224 | 193 | 206 | 16,000 |
| 2008/05/02 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/04/30 | 177 | 179 | 176 | 176 | 3,000 |
| 2008/04/25 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/04/24 | 160 | 164 | 158 | 164 | 4,000 |
| 2008/04/22 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/04/21 | 148 | 149 | 148 | 149 | 2,000 |
| 2008/04/18 | 145 | 148 | 145 | 148 | 14,000 |
| 2008/04/17 | 145 | 148 | 145 | 145 | 10,000 |
| 2008/04/14 | 145 | 145 | 145 | 145 | 2,000 |
| 2008/04/10 | 145 | 145 | 143 | 143 | 4,000 |
| 2008/04/09 | 141 | 150 | 141 | 145 | 13,000 |
| 2008/04/08 | 154 | 155 | 154 | 155 | 3,000 |
| 2008/04/07 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/04/01 | 155 | 156 | 155 | 156 | 3,000 |
| 2008/03/31 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/03/27 | 156 | 156 | 154 | 155 | 74,000 |
| 2008/03/26 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/03/25 | 160 | 160 | 156 | 157 | 9,000 |
| 2008/03/24 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/03/17 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/03/14 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/03/12 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/03/11 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/03/10 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/03/04 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/03/03 | 169 | 170 | 169 | 170 | 4,000 |
| 2008/02/29 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/02/26 | 165 | 165 | 160 | 160 | 10,000 |
| 2008/02/25 | 170 | 170 | 165 | 170 | 5,000 |
| 2008/02/22 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/02/20 | 169 | 170 | 169 | 170 | 3,000 |
| 2008/02/19 | 165 | 165 | 165 | 165 | 7,000 |
| 2008/02/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/02/15 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/02/13 | 160 | 165 | 160 | 165 | 3,000 |
| 2008/02/08 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/02/07 | 165 | 166 | 165 | 166 | 3,000 |
| 2008/02/06 | 166 | 170 | 165 | 165 | 7,000 |
| 2008/02/04 | 170 | 174 | 166 | 166 | 5,000 |
| 2008/02/01 | 156 | 165 | 156 | 165 | 9,000 |
| 2008/01/30 | 165 | 165 | 151 | 160 | 19,000 |
| 2008/01/29 | 170 | 170 | 161 | 161 | 9,000 |
| 2008/01/28 | 175 | 175 | 175 | 175 | 11,000 |
| 2008/01/25 | 185 | 185 | 180 | 180 | 5,000 |
| 2008/01/23 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/01/22 | 185 | 186 | 185 | 185 | 3,000 |
| 2008/01/17 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/01/16 | 180 | 185 | 171 | 185 | 8,000 |
| 2008/01/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/01/09 | 200 | 200 | 198 | 198 | 2,000 |
| 2008/01/08 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/01/07 | 223 | 223 | 203 | 203 | 4,000 |
| 2008/01/04 | 198 | 198 | 198 | 198 | 2,000 |