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 |
---|---|---|---|---|---|
2009/12/29 | 100 | 100 | 95 | 95 | 3,000 |
2009/12/28 | 97 | 97 | 97 | 97 | 1,000 |
2009/12/25 | 96 | 96 | 96 | 96 | 1,000 |
2009/12/24 | 95 | 96 | 95 | 96 | 2,000 |
2009/12/22 | 94 | 95 | 94 | 95 | 2,000 |
2009/12/18 | 98 | 98 | 98 | 98 | 10,000 |
2009/12/16 | 92 | 95 | 92 | 95 | 2,000 |
2009/12/15 | 97 | 97 | 91 | 92 | 10,000 |
2009/12/14 | 97 | 97 | 97 | 97 | 1,000 |
2009/12/10 | 93 | 96 | 92 | 92 | 3,000 |
2009/12/08 | 100 | 100 | 100 | 100 | 3,000 |
2009/12/07 | 95 | 95 | 95 | 95 | 2,000 |
2009/12/04 | 93 | 93 | 93 | 93 | 2,000 |
2009/12/02 | 91 | 91 | 91 | 91 | 1,000 |
2009/12/01 | 86 | 86 | 86 | 86 | 2,000 |
2009/11/27 | 104 | 104 | 95 | 95 | 7,000 |
2009/11/26 | 99 | 99 | 99 | 99 | 2,000 |
2009/11/25 | 107 | 107 | 97 | 97 | 2,000 |
2009/11/24 | 98 | 98 | 98 | 98 | 1,000 |
2009/11/19 | 106 | 106 | 106 | 106 | 1,000 |
2009/11/18 | 115 | 115 | 115 | 115 | 11,000 |
2009/11/17 | 105 | 105 | 100 | 105 | 7,000 |
2009/11/16 | 118 | 120 | 118 | 120 | 5,000 |
2009/11/13 | 115 | 115 | 115 | 115 | 2,000 |
2009/11/09 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/26 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/23 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/22 | 132 | 132 | 126 | 131 | 4,000 |
2009/10/20 | 127 | 127 | 127 | 127 | 1,000 |
2009/10/19 | 116 | 122 | 116 | 122 | 3,000 |
2009/10/16 | 130 | 130 | 130 | 130 | 1,000 |
2009/10/15 | 125 | 125 | 125 | 125 | 4,000 |
2009/10/13 | 125 | 125 | 125 | 125 | 1,000 |
2009/10/09 | 125 | 125 | 125 | 125 | 2,000 |
2009/10/06 | 125 | 125 | 125 | 125 | 1,000 |
2009/10/05 | 123 | 128 | 123 | 128 | 3,000 |
2009/09/29 | 148 | 148 | 148 | 148 | 2,000 |
2009/09/25 | 121 | 128 | 121 | 128 | 3,000 |
2009/09/24 | 146 | 146 | 146 | 146 | 1,000 |
2009/09/18 | 152 | 152 | 140 | 141 | 20,000 |
2009/09/17 | 155 | 155 | 155 | 155 | 2,000 |
2009/09/14 | 176 | 176 | 160 | 160 | 5,000 |
2009/09/11 | 155 | 158 | 155 | 158 | 2,000 |
2009/09/10 | 151 | 153 | 151 | 152 | 5,000 |
2009/09/09 | 152 | 152 | 152 | 152 | 1,000 |
2009/09/07 | 151 | 151 | 151 | 151 | 1,000 |
2009/09/04 | 153 | 153 | 153 | 153 | 1,000 |
2009/09/03 | 152 | 152 | 152 | 152 | 1,000 |
2009/09/02 | 148 | 149 | 148 | 149 | 3,000 |
2009/09/01 | 150 | 150 | 150 | 150 | 2,000 |
2009/08/31 | 157 | 160 | 157 | 160 | 4,000 |
2009/08/28 | 165 | 166 | 165 | 166 | 2,000 |
2009/08/27 | 169 | 170 | 169 | 170 | 5,000 |
2009/08/26 | 169 | 169 | 169 | 169 | 1,000 |
2009/08/25 | 169 | 169 | 169 | 169 | 1,000 |
2009/08/24 | 165 | 165 | 165 | 165 | 1,000 |
2009/08/21 | 165 | 165 | 165 | 165 | 1,000 |
2009/08/20 | 170 | 170 | 170 | 170 | 2,000 |
2009/08/17 | 175 | 175 | 171 | 171 | 2,000 |
2009/08/14 | 175 | 175 | 170 | 175 | 6,000 |
2009/08/13 | 175 | 175 | 170 | 171 | 17,000 |
2009/08/12 | 177 | 180 | 172 | 180 | 9,000 |
2009/08/11 | 188 | 188 | 175 | 181 | 16,000 |
2009/08/10 | 209 | 209 | 188 | 188 | 8,000 |
2009/08/07 | 200 | 200 | 200 | 200 | 1,000 |
2009/08/06 | 195 | 195 | 195 | 195 | 1,000 |
2009/08/05 | 199 | 200 | 199 | 200 | 4,000 |
2009/08/04 | 208 | 208 | 185 | 199 | 15,000 |
2009/08/03 | 212 | 212 | 206 | 206 | 8,000 |
2009/07/31 | 211 | 211 | 208 | 210 | 9,000 |
2009/07/30 | 208 | 220 | 208 | 220 | 9,000 |
2009/07/29 | 206 | 217 | 206 | 217 | 14,000 |
2009/07/28 | 209 | 209 | 200 | 206 | 22,000 |
2009/07/27 | 229 | 229 | 209 | 219 | 40,000 |
2009/07/24 | 246 | 247 | 230 | 239 | 17,000 |
2009/07/23 | 274 | 274 | 240 | 250 | 54,000 |
2009/07/22 | 278 | 290 | 258 | 275 | 199,000 |
2009/07/21 | 191 | 238 | 191 | 238 | 41,000 |
2009/07/17 | 188 | 188 | 188 | 188 | 6,000 |
2009/07/14 | 165 | 165 | 165 | 165 | 1,000 |
2009/07/09 | 184 | 190 | 184 | 190 | 6,000 |
2009/07/06 | 178 | 188 | 178 | 188 | 2,000 |
2009/07/03 | 168 | 188 | 168 | 185 | 7,000 |
2009/07/01 | 169 | 169 | 168 | 168 | 2,000 |
2009/06/30 | 169 | 169 | 168 | 168 | 3,000 |
2009/06/29 | 171 | 171 | 168 | 168 | 3,000 |
2009/06/26 | 181 | 181 | 180 | 181 | 5,000 |
2009/06/25 | 190 | 190 | 180 | 180 | 4,000 |
2009/06/24 | 167 | 200 | 167 | 198 | 11,000 |
2009/06/23 | 208 | 208 | 172 | 172 | 42,000 |
2009/06/22 | 168 | 200 | 168 | 200 | 28,000 |
2009/06/19 | 151 | 171 | 151 | 153 | 9,000 |
2009/06/18 | 153 | 153 | 151 | 151 | 2,000 |
2009/06/17 | 153 | 153 | 153 | 153 | 1,000 |
2009/06/16 | 166 | 166 | 163 | 163 | 6,000 |
2009/06/12 | 165 | 165 | 165 | 165 | 1,000 |
2009/06/11 | 163 | 163 | 160 | 160 | 2,000 |
2009/06/10 | 169 | 178 | 169 | 178 | 2,000 |
2009/06/09 | 166 | 166 | 166 | 166 | 11,000 |
2009/06/08 | 152 | 166 | 152 | 166 | 8,000 |
2009/06/05 | 142 | 145 | 142 | 145 | 9,000 |
2009/06/04 | 129 | 140 | 127 | 140 | 18,000 |
2009/06/03 | 125 | 130 | 125 | 129 | 10,000 |
2009/06/02 | 125 | 125 | 125 | 125 | 3,000 |
2009/06/01 | 114 | 125 | 114 | 125 | 10,000 |
2009/05/29 | 119 | 120 | 119 | 120 | 6,000 |
2009/05/28 | 117 | 117 | 117 | 117 | 1,000 |
2009/05/27 | 112 | 118 | 112 | 117 | 13,000 |
2009/05/26 | 111 | 114 | 110 | 111 | 9,000 |
2009/05/25 | 102 | 104 | 102 | 104 | 3,000 |
2009/05/21 | 95 | 99 | 95 | 99 | 4,000 |
2009/05/20 | 95 | 95 | 95 | 95 | 1,000 |
2009/05/18 | 91 | 91 | 91 | 91 | 1,000 |
2009/05/15 | 94 | 94 | 86 | 87 | 8,000 |
2009/05/13 | 99 | 99 | 99 | 99 | 1,000 |
2009/05/12 | 94 | 94 | 94 | 94 | 1,000 |
2009/05/07 | 110 | 110 | 110 | 110 | 3,000 |
2009/05/01 | 96 | 96 | 96 | 96 | 1,000 |
2009/04/30 | 92 | 92 | 92 | 92 | 1,000 |
2009/04/28 | 98 | 98 | 90 | 91 | 10,000 |
2009/04/23 | 99 | 99 | 96 | 96 | 2,000 |
2009/04/22 | 100 | 100 | 100 | 100 | 1,000 |
2009/04/14 | 110 | 113 | 105 | 105 | 9,000 |
2009/04/10 | 105 | 105 | 105 | 105 | 3,000 |
2009/04/09 | 100 | 103 | 100 | 103 | 8,000 |
2009/04/06 | 93 | 100 | 93 | 100 | 11,000 |
2009/04/03 | 95 | 95 | 95 | 95 | 1,000 |
2009/04/02 | 93 | 93 | 93 | 93 | 1,000 |
2009/04/01 | 92 | 92 | 92 | 92 | 2,000 |
2009/03/19 | 99 | 99 | 99 | 99 | 1,000 |
2009/03/18 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/03 | 100 | 100 | 100 | 100 | 2,000 |
2009/02/25 | 90 | 90 | 90 | 90 | 1,000 |
2009/02/24 | 90 | 90 | 90 | 90 | 1,000 |
2009/02/23 | 92 | 92 | 92 | 92 | 1,000 |
2009/02/19 | 79 | 90 | 79 | 90 | 7,000 |
2009/02/18 | 90 | 91 | 78 | 91 | 7,000 |
2009/02/17 | 101 | 102 | 95 | 100 | 32,000 |
2009/02/13 | 105 | 107 | 103 | 107 | 25,000 |
2009/02/10 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/09 | 107 | 107 | 105 | 105 | 9,000 |
2009/02/06 | 108 | 108 | 108 | 108 | 1,000 |
2009/02/05 | 111 | 111 | 111 | 111 | 1,000 |
2009/02/04 | 110 | 110 | 110 | 110 | 1,000 |
2009/01/28 | 107 | 110 | 107 | 110 | 5,000 |
2009/01/27 | 110 | 114 | 109 | 109 | 3,000 |
2009/01/23 | 115 | 115 | 115 | 115 | 1,000 |
2009/01/22 | 115 | 115 | 115 | 115 | 2,000 |
2009/01/19 | 107 | 107 | 107 | 107 | 2,000 |
2009/01/16 | 109 | 115 | 107 | 115 | 13,000 |
2009/01/15 | 111 | 111 | 108 | 108 | 14,000 |
2009/01/14 | 112 | 112 | 112 | 112 | 4,000 |
2009/01/07 | 110 | 112 | 110 | 112 | 2,000 |
2009/01/06 | 115 | 115 | 111 | 111 | 2,000 |
2009/01/05 | 113 | 113 | 112 | 112 | 7,000 |