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 |
|---|---|---|---|---|---|
| 2010/12/30 | 162 | 162 | 162 | 162 | 3,000 |
| 2010/12/29 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/12/28 | 151 | 152 | 151 | 152 | 13,000 |
| 2010/12/27 | 155 | 162 | 155 | 157 | 5,000 |
| 2010/12/24 | 154 | 154 | 154 | 154 | 2,000 |
| 2010/12/22 | 154 | 154 | 154 | 154 | 2,000 |
| 2010/12/21 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/12/20 | 0 | 0 | 0 | 154 | 0 |
| 2010/12/17 | 153 | 154 | 153 | 154 | 4,000 |
| 2010/12/16 | 155 | 155 | 154 | 155 | 6,000 |
| 2010/12/15 | 152 | 152 | 152 | 152 | 3,000 |
| 2010/12/14 | 0 | 0 | 0 | 153 | 0 |
| 2010/12/13 | 153 | 153 | 153 | 153 | 1,000 |
| 2010/12/10 | 153 | 153 | 153 | 153 | 1,000 |
| 2010/12/09 | 0 | 0 | 0 | 155 | 0 |
| 2010/12/08 | 155 | 155 | 152 | 155 | 16,000 |
| 2010/12/07 | 155 | 155 | 155 | 155 | 5,000 |
| 2010/12/06 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/12/03 | 156 | 156 | 155 | 156 | 6,000 |
| 2010/12/02 | 0 | 0 | 0 | 156 | 0 |
| 2010/12/01 | 156 | 156 | 156 | 156 | 5,000 |
| 2010/11/30 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/11/29 | 160 | 160 | 160 | 160 | 5,000 |
| 2010/11/26 | 0 | 0 | 0 | 157 | 0 |
| 2010/11/25 | 157 | 157 | 157 | 157 | 5,000 |
| 2010/11/24 | 160 | 160 | 160 | 160 | 10,000 |
| 2010/11/22 | 160 | 160 | 160 | 160 | 5,000 |
| 2010/11/19 | 163 | 168 | 160 | 160 | 13,000 |
| 2010/11/18 | 0 | 0 | 0 | 163 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 163 | 0 |
| 2010/11/16 | 162 | 165 | 162 | 163 | 5,000 |
| 2010/11/15 | 0 | 0 | 0 | 161 | 0 |
| 2010/11/12 | 161 | 161 | 161 | 161 | 1,000 |
| 2010/11/11 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/11/10 | 161 | 161 | 161 | 161 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 158 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 158 | 0 |
| 2010/10/28 | 158 | 158 | 158 | 158 | 3,000 |
| 2010/10/27 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/10/26 | 163 | 163 | 162 | 162 | 4,000 |
| 2010/10/25 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 167 | 0 |
| 2010/10/21 | 166 | 167 | 165 | 167 | 3,000 |
| 2010/10/20 | 155 | 169 | 155 | 169 | 2,000 |
| 2010/10/19 | 157 | 157 | 157 | 157 | 2,000 |
| 2010/10/18 | 0 | 0 | 0 | 156 | 0 |
| 2010/10/15 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 157 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 157 | 0 |
| 2010/10/12 | 157 | 157 | 157 | 157 | 4,000 |
| 2010/10/08 | 0 | 0 | 0 | 165 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 165 | 0 |
| 2010/10/06 | 168 | 180 | 165 | 165 | 8,000 |
| 2010/10/05 | 160 | 160 | 160 | 160 | 2,000 |
| 2010/10/04 | 0 | 0 | 0 | 161 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 161 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 161 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 161 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 161 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 161 | 0 |
| 2010/09/24 | 161 | 161 | 161 | 161 | 1,000 |
| 2010/09/22 | 0 | 0 | 0 | 165 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 165 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 165 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 165 | 0 |
| 2010/09/15 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/09/14 | 165 | 165 | 165 | 165 | 4,000 |
| 2010/09/13 | 0 | 0 | 0 | 162 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 162 | 0 |
| 2010/09/09 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/09/08 | 0 | 0 | 0 | 166 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 166 | 0 |
| 2010/09/06 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 170 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 170 | 0 |
| 2010/09/01 | 170 | 170 | 170 | 170 | 1,000 |
| 2010/08/31 | 171 | 171 | 170 | 170 | 2,000 |
| 2010/08/30 | 0 | 0 | 0 | 166 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 166 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 166 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 166 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 166 | 0 |
| 2010/08/23 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 171 | 0 |
| 2010/08/19 | 171 | 171 | 171 | 171 | 2,000 |
| 2010/08/18 | 0 | 0 | 0 | 171 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 164 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 164 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 164 | 0 |
| 2010/08/12 | 164 | 164 | 164 | 164 | 5,000 |
| 2010/08/11 | 0 | 0 | 0 | 173 | 0 |
| 2010/08/10 | 187 | 187 | 173 | 173 | 9,000 |
| 2010/08/09 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/08/06 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/04 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 197 | 0 |
| 2010/08/02 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 198 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 198 | 0 |
| 2010/07/28 | 196 | 198 | 196 | 198 | 2,000 |
| 2010/07/27 | 0 | 0 | 0 | 196 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 196 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 196 | 0 |
| 2010/07/22 | 196 | 197 | 196 | 196 | 5,000 |
| 2010/07/21 | 0 | 0 | 0 | 201 | 0 |
| 2010/07/20 | 210 | 210 | 200 | 201 | 6,000 |
| 2010/07/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/07/15 | 206 | 210 | 205 | 210 | 8,000 |
| 2010/07/14 | 0 | 0 | 0 | 206 | 0 |
| 2010/07/13 | 200 | 206 | 200 | 206 | 3,000 |
| 2010/07/12 | 197 | 200 | 197 | 200 | 6,000 |
| 2010/07/09 | 200 | 200 | 200 | 200 | 5,000 |
| 2010/07/08 | 190 | 200 | 190 | 200 | 5,000 |
| 2010/07/07 | 177 | 190 | 175 | 190 | 5,000 |
| 2010/07/06 | 177 | 177 | 177 | 177 | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 176 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 176 | 0 |
| 2010/07/01 | 175 | 176 | 175 | 176 | 4,000 |
| 2010/06/30 | 0 | 0 | 0 | 172 | 0 |
| 2010/06/29 | 165 | 172 | 165 | 172 | 4,000 |
| 2010/06/28 | 165 | 165 | 165 | 165 | 3,000 |
| 2010/06/25 | 164 | 164 | 164 | 164 | 3,000 |
| 2010/06/24 | 166 | 166 | 165 | 165 | 4,000 |
| 2010/06/23 | 0 | 0 | 0 | 165 | 0 |
| 2010/06/22 | 175 | 176 | 165 | 165 | 21,000 |
| 2010/06/21 | 177 | 177 | 177 | 177 | 1,000 |
| 2010/06/18 | 178 | 185 | 178 | 185 | 6,000 |
| 2010/06/17 | 184 | 184 | 178 | 180 | 8,000 |
| 2010/06/16 | 180 | 180 | 180 | 180 | 7,000 |
| 2010/06/15 | 191 | 191 | 188 | 188 | 3,000 |
| 2010/06/14 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/06/11 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/06/10 | 188 | 189 | 185 | 185 | 3,000 |
| 2010/06/09 | 190 | 190 | 186 | 186 | 4,000 |
| 2010/06/08 | 185 | 190 | 185 | 190 | 6,000 |
| 2010/06/07 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/06/04 | 193 | 193 | 188 | 188 | 3,000 |
| 2010/06/03 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/06/02 | 184 | 184 | 181 | 181 | 2,000 |
| 2010/06/01 | 184 | 184 | 184 | 184 | 2,000 |
| 2010/05/31 | 0 | 0 | 0 | 184 | 0 |
| 2010/05/28 | 182 | 184 | 182 | 184 | 4,000 |
| 2010/05/27 | 175 | 185 | 175 | 182 | 5,000 |
| 2010/05/26 | 0 | 0 | 0 | 171 | 0 |
| 2010/05/25 | 176 | 176 | 171 | 171 | 7,000 |
| 2010/05/24 | 0 | 0 | 0 | 168 | 0 |
| 2010/05/21 | 165 | 168 | 165 | 168 | 3,000 |
| 2010/05/20 | 0 | 0 | 0 | 170 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 170 | 0 |
| 2010/05/18 | 174 | 174 | 170 | 170 | 2,000 |
| 2010/05/17 | 175 | 175 | 175 | 175 | 5,000 |
| 2010/05/14 | 173 | 173 | 173 | 173 | 1,000 |
| 2010/05/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/05/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2010/05/11 | 0 | 0 | 0 | 179 | 0 |
| 2010/05/10 | 180 | 180 | 175 | 179 | 10,000 |
| 2010/05/07 | 0 | 0 | 0 | 195 | 0 |
| 2010/05/06 | 191 | 195 | 191 | 195 | 2,000 |
| 2010/04/30 | 210 | 210 | 210 | 210 | 6,000 |
| 2010/04/28 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/04/27 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/04/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/04/23 | 0 | 0 | 0 | 192 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 192 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 192 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 192 | 0 |
| 2010/04/19 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/04/16 | 195 | 200 | 195 | 200 | 6,000 |
| 2010/04/15 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/04/14 | 194 | 194 | 193 | 193 | 2,000 |
| 2010/04/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/04/12 | 193 | 193 | 193 | 193 | 1,000 |
| 2010/04/09 | 181 | 195 | 181 | 195 | 14,000 |
| 2010/04/08 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/07 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/04/06 | 0 | 0 | 0 | 186 | 0 |
| 2010/04/05 | 186 | 186 | 186 | 186 | 1,000 |
| 2010/04/02 | 180 | 188 | 180 | 188 | 6,000 |
| 2010/04/01 | 0 | 0 | 0 | 185 | 0 |
| 2010/03/31 | 180 | 185 | 180 | 185 | 3,000 |
| 2010/03/29 | 183 | 183 | 183 | 183 | 1,000 |
| 2010/03/26 | 182 | 182 | 182 | 182 | 1,000 |
| 2010/03/25 | 165 | 179 | 165 | 179 | 3,000 |
| 2010/03/24 | 165 | 165 | 165 | 165 | 6,000 |
| 2010/03/19 | 155 | 170 | 155 | 170 | 4,000 |
| 2010/03/18 | 160 | 165 | 160 | 165 | 5,000 |
| 2010/03/16 | 160 | 175 | 160 | 175 | 5,000 |
| 2010/03/15 | 160 | 160 | 155 | 160 | 5,000 |
| 2010/03/12 | 170 | 170 | 170 | 170 | 4,000 |
| 2010/03/11 | 167 | 173 | 167 | 172 | 5,000 |
| 2010/03/10 | 171 | 192 | 160 | 192 | 9,000 |
| 2010/03/09 | 186 | 186 | 185 | 185 | 2,000 |
| 2010/03/08 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/03/05 | 195 | 195 | 195 | 195 | 4,000 |
| 2010/03/02 | 191 | 200 | 190 | 200 | 13,000 |
| 2010/03/01 | 200 | 200 | 190 | 190 | 9,000 |
| 2010/02/26 | 197 | 200 | 185 | 200 | 14,000 |
| 2010/02/25 | 190 | 200 | 190 | 200 | 12,000 |
| 2010/02/24 | 180 | 190 | 180 | 190 | 12,000 |
| 2010/02/23 | 171 | 180 | 170 | 180 | 10,000 |
| 2010/02/22 | 170 | 170 | 170 | 170 | 1,000 |
| 2010/02/19 | 180 | 180 | 175 | 175 | 7,000 |
| 2010/02/18 | 165 | 180 | 165 | 180 | 11,000 |
| 2010/02/17 | 165 | 165 | 165 | 165 | 11,000 |
| 2010/02/16 | 160 | 160 | 146 | 160 | 9,000 |
| 2010/02/15 | 145 | 145 | 140 | 145 | 6,000 |
| 2010/02/12 | 121 | 145 | 116 | 145 | 30,000 |
| 2010/02/10 | 122 | 139 | 122 | 139 | 29,000 |
| 2010/02/09 | 135 | 135 | 130 | 130 | 11,000 |
| 2010/02/08 | 117 | 135 | 117 | 135 | 10,000 |
| 2010/02/05 | 112 | 112 | 112 | 112 | 2,000 |
| 2010/02/04 | 116 | 116 | 114 | 114 | 4,000 |
| 2010/02/03 | 125 | 125 | 110 | 125 | 15,000 |
| 2010/02/02 | 123 | 131 | 118 | 131 | 7,000 |
| 2010/02/01 | 144 | 149 | 140 | 140 | 32,000 |
| 2010/01/29 | 133 | 144 | 123 | 144 | 58,000 |
| 2010/01/28 | 98 | 123 | 98 | 123 | 36,000 |
| 2010/01/27 | 97 | 97 | 93 | 93 | 2,000 |
| 2010/01/26 | 96 | 97 | 96 | 97 | 2,000 |
| 2010/01/25 | 92 | 92 | 92 | 92 | 4,000 |
| 2010/01/22 | 96 | 96 | 96 | 96 | 2,000 |
| 2010/01/20 | 98 | 98 | 97 | 97 | 4,000 |
| 2010/01/19 | 98 | 98 | 98 | 98 | 1,000 |
| 2010/01/14 | 93 | 95 | 93 | 95 | 3,000 |
| 2010/01/08 | 96 | 96 | 92 | 92 | 8,000 |
| 2010/01/07 | 95 | 95 | 95 | 95 | 1,000 |
| 2010/01/04 | 95 | 95 | 95 | 95 | 1,000 |