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 |
---|---|---|---|---|---|
2014/12/30 | 239 | 240 | 230 | 233 | 713,000 |
2014/12/29 | 274 | 280 | 236 | 241 | 2,834,000 |
2014/12/26 | 215 | 230 | 213 | 226 | 432,000 |
2014/12/25 | 205 | 218 | 204 | 218 | 460,000 |
2014/12/24 | 201 | 206 | 200 | 203 | 255,000 |
2014/12/22 | 204 | 210 | 198 | 200 | 182,000 |
2014/12/19 | 205 | 211 | 201 | 206 | 232,000 |
2014/12/18 | 214 | 214 | 205 | 210 | 199,000 |
2014/12/17 | 194 | 212 | 190 | 212 | 333,000 |
2014/12/16 | 204 | 206 | 193 | 193 | 377,000 |
2014/12/15 | 214 | 217 | 208 | 208 | 237,000 |
2014/12/12 | 207 | 215 | 205 | 215 | 459,000 |
2014/12/11 | 195 | 210 | 194 | 210 | 220,000 |
2014/12/10 | 193 | 197 | 186 | 197 | 155,000 |
2014/12/09 | 200 | 205 | 195 | 196 | 216,000 |
2014/12/08 | 213 | 217 | 206 | 206 | 263,000 |
2014/12/05 | 210 | 217 | 207 | 212 | 232,000 |
2014/12/04 | 203 | 220 | 203 | 213 | 370,000 |
2014/12/03 | 212 | 221 | 205 | 209 | 298,000 |
2014/12/02 | 201 | 203 | 195 | 203 | 213,000 |
2014/12/01 | 211 | 212 | 200 | 203 | 170,000 |
2014/11/28 | 211 | 215 | 203 | 209 | 277,000 |
2014/11/27 | 225 | 225 | 210 | 214 | 308,000 |
2014/11/26 | 234 | 236 | 217 | 219 | 586,000 |
2014/11/25 | 199 | 233 | 191 | 228 | 1,054,000 |
2014/11/21 | 196 | 200 | 192 | 197 | 211,000 |
2014/11/20 | 183 | 203 | 183 | 202 | 398,000 |
2014/11/19 | 191 | 191 | 185 | 186 | 144,000 |
2014/11/18 | 179 | 187 | 179 | 185 | 91,000 |
2014/11/17 | 176 | 180 | 174 | 180 | 50,000 |
2014/11/14 | 179 | 179 | 173 | 174 | 76,000 |
2014/11/13 | 175 | 184 | 175 | 181 | 85,000 |
2014/11/12 | 186 | 186 | 173 | 173 | 89,000 |
2014/11/11 | 188 | 189 | 180 | 184 | 121,000 |
2014/11/10 | 186 | 193 | 180 | 189 | 293,000 |
2014/11/07 | 163 | 196 | 163 | 185 | 1,125,000 |
2014/11/06 | 166 | 168 | 160 | 161 | 229,000 |
2014/11/05 | 168 | 171 | 167 | 169 | 63,000 |
2014/11/04 | 175 | 179 | 167 | 169 | 183,000 |
2014/10/31 | 169 | 175 | 169 | 172 | 125,000 |
2014/10/30 | 172 | 182 | 169 | 173 | 166,000 |
2014/10/29 | 165 | 176 | 164 | 176 | 204,000 |
2014/10/28 | 171 | 172 | 166 | 168 | 56,000 |
2014/10/27 | 177 | 177 | 170 | 173 | 56,000 |
2014/10/24 | 176 | 185 | 170 | 178 | 417,000 |
2014/10/23 | 167 | 184 | 165 | 180 | 280,000 |
2014/10/22 | 159 | 170 | 154 | 170 | 315,000 |
2014/10/21 | 167 | 168 | 153 | 159 | 498,000 |
2014/10/20 | 177 | 178 | 166 | 172 | 707,000 |
2014/10/17 | 183 | 183 | 171 | 172 | 184,000 |
2014/10/16 | 192 | 194 | 170 | 184 | 411,000 |
2014/10/15 | 198 | 205 | 190 | 203 | 228,000 |
2014/10/14 | 223 | 223 | 195 | 195 | 343,000 |
2014/10/10 | 223 | 228 | 220 | 228 | 152,000 |
2014/10/09 | 238 | 245 | 225 | 226 | 231,000 |
2014/10/08 | 230 | 243 | 220 | 240 | 362,000 |
2014/10/07 | 250 | 258 | 239 | 239 | 594,000 |
2014/10/06 | 230 | 257 | 228 | 250 | 1,085,000 |
2014/10/03 | 218 | 226 | 210 | 226 | 232,000 |
2014/10/02 | 197 | 221 | 197 | 217 | 558,000 |
2014/10/01 | 192 | 199 | 188 | 199 | 143,000 |
2014/09/30 | 197 | 197 | 191 | 193 | 89,000 |
2014/09/29 | 198 | 200 | 196 | 200 | 29,000 |
2014/09/26 | 196 | 200 | 192 | 200 | 141,000 |
2014/09/25 | 201 | 201 | 197 | 200 | 68,000 |
2014/09/24 | 205 | 205 | 198 | 204 | 72,000 |
2014/09/22 | 200 | 204 | 200 | 204 | 43,000 |
2014/09/19 | 203 | 203 | 200 | 200 | 76,000 |
2014/09/18 | 202 | 202 | 199 | 200 | 40,000 |
2014/09/17 | 205 | 205 | 197 | 205 | 116,000 |
2014/09/16 | 210 | 210 | 195 | 205 | 143,000 |
2014/09/12 | 212 | 216 | 203 | 210 | 183,000 |
2014/09/11 | 215 | 216 | 211 | 211 | 27,000 |
2014/09/10 | 207 | 215 | 207 | 213 | 40,000 |
2014/09/09 | 217 | 217 | 207 | 209 | 59,000 |
2014/09/08 | 214 | 218 | 204 | 216 | 210,000 |
2014/09/05 | 221 | 222 | 217 | 217 | 26,000 |
2014/09/04 | 218 | 223 | 217 | 223 | 41,000 |
2014/09/03 | 218 | 222 | 218 | 218 | 122,000 |
2014/09/02 | 217 | 223 | 217 | 220 | 39,000 |
2014/09/01 | 224 | 224 | 217 | 220 | 38,000 |
2014/08/29 | 221 | 225 | 219 | 221 | 140,000 |
2014/08/28 | 225 | 228 | 220 | 223 | 107,000 |
2014/08/27 | 216 | 222 | 216 | 221 | 66,000 |
2014/08/26 | 226 | 228 | 216 | 221 | 110,000 |
2014/08/25 | 227 | 230 | 222 | 225 | 43,000 |
2014/08/22 | 220 | 227 | 219 | 227 | 79,000 |
2014/08/21 | 219 | 221 | 219 | 220 | 25,000 |
2014/08/20 | 225 | 225 | 218 | 221 | 66,000 |
2014/08/19 | 224 | 225 | 213 | 225 | 212,000 |
2014/08/18 | 216 | 223 | 216 | 222 | 75,000 |
2014/08/15 | 223 | 225 | 218 | 220 | 67,000 |
2014/08/14 | 225 | 225 | 212 | 222 | 96,000 |
2014/08/13 | 220 | 224 | 210 | 224 | 137,000 |
2014/08/12 | 221 | 227 | 201 | 227 | 449,000 |
2014/08/11 | 226 | 231 | 217 | 225 | 153,000 |
2014/08/08 | 231 | 231 | 220 | 223 | 171,000 |
2014/08/07 | 229 | 231 | 227 | 231 | 72,000 |
2014/08/06 | 234 | 236 | 225 | 232 | 223,000 |
2014/08/05 | 235 | 240 | 232 | 232 | 185,000 |
2014/08/04 | 240 | 242 | 234 | 234 | 110,000 |
2014/08/01 | 236 | 240 | 232 | 236 | 113,000 |
2014/07/31 | 244 | 244 | 238 | 239 | 51,000 |
2014/07/30 | 242 | 244 | 238 | 244 | 86,000 |
2014/07/29 | 250 | 251 | 230 | 239 | 414,000 |
2014/07/28 | 254 | 257 | 252 | 253 | 138,000 |
2014/07/25 | 242 | 260 | 242 | 260 | 340,000 |
2014/07/24 | 246 | 246 | 232 | 239 | 220,000 |
2014/07/23 | 248 | 248 | 223 | 230 | 496,000 |
2014/07/22 | 252 | 254 | 246 | 249 | 156,000 |
2014/07/18 | 264 | 265 | 252 | 258 | 352,000 |
2014/07/17 | 268 | 270 | 264 | 270 | 218,000 |
2014/07/16 | 280 | 282 | 269 | 272 | 152,000 |
2014/07/15 | 273 | 280 | 272 | 280 | 112,000 |
2014/07/14 | 268 | 283 | 268 | 273 | 200,000 |
2014/07/11 | 271 | 277 | 269 | 271 | 208,000 |
2014/07/10 | 283 | 288 | 277 | 279 | 213,000 |
2014/07/09 | 280 | 292 | 275 | 287 | 227,000 |
2014/07/08 | 290 | 290 | 284 | 285 | 149,000 |
2014/07/07 | 290 | 291 | 286 | 290 | 58,000 |
2014/07/04 | 290 | 292 | 287 | 290 | 76,000 |
2014/07/03 | 292 | 294 | 288 | 290 | 95,000 |
2014/07/02 | 295 | 297 | 285 | 290 | 173,000 |
2014/07/01 | 294 | 300 | 291 | 294 | 291,000 |
2014/06/30 | 290 | 294 | 286 | 288 | 147,000 |
2014/06/27 | 294 | 298 | 289 | 292 | 346,000 |
2014/06/26 | 296 | 302 | 291 | 300 | 286,000 |
2014/06/25 | 306 | 307 | 288 | 291 | 397,000 |
2014/06/24 | 289 | 304 | 288 | 304 | 223,000 |
2014/06/23 | 288 | 288 | 280 | 286 | 117,000 |
2014/06/20 | 294 | 298 | 278 | 281 | 416,000 |
2014/06/19 | 289 | 294 | 287 | 292 | 229,000 |
2014/06/18 | 283 | 289 | 283 | 285 | 151,000 |
2014/06/17 | 282 | 285 | 275 | 279 | 308,000 |
2014/06/16 | 294 | 298 | 278 | 283 | 418,000 |
2014/06/13 | 288 | 304 | 288 | 294 | 418,000 |
2014/06/12 | 293 | 317 | 285 | 303 | 1,047,000 |
2014/06/11 | 282 | 284 | 274 | 278 | 446,000 |
2014/06/10 | 295 | 297 | 270 | 282 | 883,000 |
2014/06/09 | 300 | 310 | 299 | 299 | 288,000 |
2014/06/06 | 311 | 317 | 306 | 308 | 252,000 |
2014/06/05 | 309 | 316 | 304 | 311 | 704,000 |
2014/06/04 | 346 | 346 | 299 | 307 | 1,105,000 |
2014/06/03 | 369 | 369 | 335 | 346 | 657,000 |
2014/06/02 | 327 | 380 | 327 | 369 | 2,172,000 |
2014/05/30 | 341 | 346 | 341 | 341 | 1,583,000 |
2014/05/29 | 421 | 434 | 412 | 421 | 1,185,000 |
2014/05/28 | 411 | 418 | 406 | 413 | 648,000 |
2014/05/27 | 404 | 420 | 402 | 409 | 583,000 |
2014/05/26 | 410 | 410 | 398 | 405 | 315,000 |
2014/05/23 | 390 | 406 | 389 | 403 | 298,000 |
2014/05/22 | 395 | 396 | 386 | 394 | 594,000 |
2014/05/21 | 398 | 412 | 392 | 395 | 890,000 |
2014/05/20 | 414 | 423 | 404 | 412 | 633,000 |
2014/05/19 | 418 | 444 | 397 | 406 | 977,000 |
2014/05/16 | 393 | 418 | 390 | 415 | 665,000 |
2014/05/15 | 408 | 410 | 388 | 400 | 1,100,000 |
2014/05/14 | 393 | 415 | 382 | 408 | 1,341,000 |
2014/05/13 | 407 | 410 | 385 | 386 | 503,000 |
2014/05/12 | 410 | 415 | 389 | 402 | 710,000 |
2014/05/09 | 440 | 449 | 405 | 417 | 1,856,000 |
2014/05/08 | 401 | 457 | 400 | 456 | 3,164,000 |
2014/05/07 | 364 | 408 | 363 | 404 | 2,461,000 |
2014/05/02 | 341 | 375 | 338 | 360 | 1,509,000 |
2014/05/01 | 317 | 347 | 317 | 347 | 831,000 |
2014/04/30 | 313 | 318 | 310 | 317 | 430,000 |
2014/04/28 | 306 | 318 | 304 | 309 | 351,000 |
2014/04/25 | 293 | 308 | 290 | 307 | 530,000 |
2014/04/24 | 300 | 301 | 294 | 295 | 383,000 |
2014/04/23 | 313 | 325 | 290 | 300 | 1,148,000 |
2014/04/22 | 329 | 334 | 308 | 308 | 845,000 |
2014/04/21 | 303 | 323 | 299 | 323 | 1,056,000 |
2014/04/18 | 293 | 305 | 293 | 303 | 167,000 |
2014/04/17 | 300 | 302 | 292 | 293 | 115,000 |
2014/04/16 | 297 | 302 | 296 | 300 | 58,000 |
2014/04/15 | 304 | 304 | 298 | 299 | 144,000 |
2014/04/14 | 292 | 305 | 286 | 305 | 161,000 |
2014/04/11 | 291 | 297 | 280 | 292 | 166,000 |
2014/04/10 | 305 | 305 | 296 | 297 | 299,000 |
2014/04/09 | 300 | 308 | 299 | 301 | 279,000 |
2014/04/08 | 302 | 308 | 300 | 303 | 195,000 |
2014/04/07 | 295 | 318 | 293 | 306 | 619,000 |
2014/04/04 | 276 | 315 | 275 | 304 | 1,295,000 |
2014/04/03 | 279 | 282 | 275 | 277 | 515,000 |
2014/04/02 | 269 | 275 | 267 | 271 | 406,000 |
2014/04/01 | 251 | 268 | 251 | 267 | 470,000 |
2014/03/31 | 251 | 254 | 249 | 253 | 52,000 |
2014/03/28 | 250 | 254 | 249 | 253 | 121,000 |
2014/03/27 | 245 | 252 | 241 | 248 | 102,000 |
2014/03/26 | 246 | 252 | 240 | 247 | 121,000 |
2014/03/25 | 250 | 256 | 246 | 246 | 173,000 |
2014/03/24 | 250 | 254 | 242 | 248 | 110,000 |
2014/03/20 | 248 | 250 | 240 | 248 | 241,000 |
2014/03/19 | 244 | 255 | 244 | 251 | 259,000 |
2014/03/18 | 240 | 252 | 234 | 244 | 241,000 |
2014/03/17 | 227 | 245 | 223 | 234 | 218,000 |
2014/03/14 | 231 | 240 | 220 | 227 | 233,000 |
2014/03/13 | 250 | 252 | 237 | 247 | 395,000 |
2014/03/12 | 231 | 259 | 229 | 257 | 746,000 |
2014/03/11 | 216 | 231 | 216 | 231 | 127,000 |
2014/03/10 | 220 | 225 | 213 | 224 | 60,000 |
2014/03/07 | 210 | 221 | 209 | 220 | 200,000 |
2014/03/06 | 209 | 216 | 201 | 213 | 57,000 |
2014/03/05 | 201 | 202 | 199 | 199 | 105,000 |
2014/03/04 | 202 | 205 | 199 | 199 | 98,000 |
2014/03/03 | 201 | 209 | 199 | 203 | 87,000 |
2014/02/28 | 219 | 228 | 206 | 208 | 90,000 |
2014/02/27 | 228 | 228 | 220 | 223 | 102,000 |
2014/02/26 | 222 | 249 | 222 | 228 | 456,000 |
2014/02/26 | 1 -> 3.00 分割 | ||||
2014/02/25 | 642 | 660 | 642 | 652 | 31,000 |
2014/02/24 | 632 | 658 | 632 | 647 | 28,000 |
2014/02/21 | 624 | 650 | 620 | 647 | 25,000 |
2014/02/20 | 620 | 639 | 620 | 624 | 36,000 |
2014/02/19 | 648 | 650 | 648 | 650 | 28,000 |
2014/02/18 | 650 | 660 | 640 | 655 | 20,000 |
2014/02/17 | 660 | 665 | 660 | 665 | 5,000 |
2014/02/14 | 655 | 670 | 614 | 670 | 20,000 |
2014/02/13 | 675 | 680 | 654 | 675 | 35,000 |
2014/02/12 | 675 | 675 | 672 | 675 | 5,000 |
2014/02/10 | 655 | 670 | 650 | 665 | 113,000 |
2014/02/07 | 620 | 655 | 620 | 648 | 54,000 |
2014/02/06 | 597 | 620 | 597 | 620 | 10,000 |
2014/02/05 | 609 | 620 | 590 | 617 | 29,000 |
2014/02/04 | 603 | 630 | 600 | 608 | 52,000 |
2014/02/03 | 643 | 673 | 615 | 673 | 23,000 |
2014/01/31 | 679 | 679 | 643 | 673 | 30,000 |
2014/01/30 | 648 | 675 | 640 | 672 | 31,000 |
2014/01/29 | 693 | 695 | 657 | 688 | 42,000 |
2014/01/28 | 709 | 709 | 683 | 683 | 34,000 |
2014/01/27 | 729 | 729 | 674 | 706 | 42,000 |
2014/01/24 | 715 | 733 | 697 | 733 | 72,000 |
2014/01/23 | 738 | 738 | 720 | 723 | 54,000 |
2014/01/22 | 725 | 738 | 712 | 738 | 16,000 |
2014/01/21 | 725 | 740 | 683 | 740 | 36,000 |
2014/01/20 | 755 | 758 | 726 | 730 | 43,000 |
2014/01/17 | 740 | 744 | 720 | 730 | 90,000 |
2014/01/16 | 695 | 777 | 695 | 748 | 308,000 |
2014/01/15 | 678 | 695 | 678 | 695 | 22,000 |
2014/01/14 | 679 | 679 | 677 | 678 | 10,000 |
2014/01/10 | 670 | 681 | 670 | 679 | 44,000 |
2014/01/09 | 699 | 699 | 699 | 699 | 2,000 |
2014/01/08 | 680 | 695 | 665 | 690 | 29,000 |
2014/01/07 | 680 | 684 | 666 | 683 | 12,000 |
2014/01/06 | 680 | 684 | 679 | 680 | 19,000 |