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 |
---|---|---|---|---|---|
2016/12/30 | 127 | 130 | 127 | 129 | 453,000 |
2016/12/29 | 131 | 134 | 126 | 127 | 1,939,000 |
2016/12/28 | 124 | 127 | 124 | 126 | 326,000 |
2016/12/27 | 127 | 128 | 125 | 126 | 770,000 |
2016/12/26 | 130 | 132 | 126 | 129 | 1,518,000 |
2016/12/22 | 124 | 128 | 120 | 128 | 1,481,000 |
2016/12/21 | 127 | 127 | 120 | 120 | 1,366,000 |
2016/12/20 | 121 | 131 | 118 | 123 | 4,592,000 |
2016/12/19 | 116 | 124 | 114 | 121 | 1,647,000 |
2016/12/16 | 115 | 116 | 114 | 116 | 501,000 |
2016/12/15 | 115 | 117 | 114 | 115 | 254,000 |
2016/12/14 | 117 | 117 | 115 | 115 | 288,000 |
2016/12/13 | 119 | 123 | 116 | 117 | 1,067,000 |
2016/12/12 | 113 | 120 | 112 | 119 | 1,140,000 |
2016/12/09 | 112 | 113 | 111 | 112 | 97,000 |
2016/12/08 | 113 | 114 | 111 | 112 | 377,000 |
2016/12/07 | 113 | 114 | 112 | 112 | 259,000 |
2016/12/06 | 114 | 115 | 112 | 114 | 196,000 |
2016/12/05 | 113 | 115 | 112 | 115 | 247,000 |
2016/12/02 | 115 | 116 | 114 | 114 | 204,000 |
2016/12/01 | 116 | 118 | 114 | 114 | 386,000 |
2016/11/30 | 115 | 118 | 115 | 115 | 370,000 |
2016/11/29 | 115 | 116 | 113 | 113 | 255,000 |
2016/11/28 | 116 | 118 | 113 | 116 | 293,000 |
2016/11/25 | 120 | 121 | 116 | 116 | 566,000 |
2016/11/24 | 118 | 121 | 118 | 121 | 316,000 |
2016/11/22 | 119 | 121 | 116 | 118 | 503,000 |
2016/11/21 | 120 | 122 | 119 | 120 | 320,000 |
2016/11/18 | 120 | 121 | 116 | 119 | 480,000 |
2016/11/17 | 118 | 123 | 117 | 119 | 540,000 |
2016/11/16 | 112 | 120 | 110 | 119 | 912,000 |
2016/11/15 | 111 | 114 | 111 | 111 | 436,000 |
2016/11/14 | 115 | 115 | 107 | 112 | 568,000 |
2016/11/11 | 115 | 119 | 113 | 115 | 553,000 |
2016/11/10 | 111 | 117 | 109 | 113 | 728,000 |
2016/11/09 | 115 | 115 | 102 | 106 | 1,300,000 |
2016/11/08 | 119 | 121 | 114 | 115 | 545,000 |
2016/11/07 | 119 | 122 | 116 | 121 | 570,000 |
2016/11/04 | 118 | 122 | 116 | 117 | 939,000 |
2016/11/02 | 134 | 136 | 120 | 123 | 5,291,000 |
2016/11/01 | 119 | 122 | 114 | 121 | 961,000 |
2016/10/31 | 121 | 122 | 119 | 120 | 524,000 |
2016/10/28 | 121 | 128 | 120 | 123 | 769,000 |
2016/10/27 | 124 | 125 | 121 | 121 | 802,000 |
2016/10/26 | 119 | 130 | 116 | 126 | 3,389,000 |
2016/10/25 | 129 | 132 | 116 | 117 | 2,900,000 |
2016/10/24 | 142 | 145 | 127 | 129 | 6,292,000 |
2016/10/21 | 119 | 139 | 118 | 139 | 11,219,000 |
2016/10/20 | 116 | 124 | 113 | 117 | 2,245,000 |
2016/10/19 | 115 | 116 | 111 | 115 | 1,502,000 |
2016/10/18 | 119 | 120 | 112 | 117 | 3,821,000 |
2016/10/17 | 107 | 115 | 101 | 112 | 3,384,000 |
2016/10/14 | 124 | 128 | 100 | 102 | 8,782,000 |
2016/10/13 | 98 | 123 | 95 | 106 | 16,294,000 |
2016/10/12 | 89 | 94 | 89 | 93 | 739,000 |
2016/10/11 | 91 | 92 | 89 | 89 | 431,000 |
2016/10/07 | 94 | 95 | 88 | 90 | 3,404,000 |
2016/10/06 | 86 | 88 | 86 | 86 | 166,000 |
2016/10/05 | 84 | 86 | 84 | 86 | 285,000 |
2016/10/04 | 85 | 86 | 84 | 84 | 246,000 |
2016/10/03 | 82 | 87 | 82 | 84 | 331,000 |
2016/09/30 | 85 | 85 | 81 | 82 | 756,000 |
2016/09/29 | 85 | 85 | 84 | 85 | 106,000 |
2016/09/28 | 83 | 85 | 83 | 84 | 167,000 |
2016/09/27 | 84 | 84 | 82 | 83 | 165,000 |
2016/09/26 | 85 | 85 | 84 | 84 | 149,000 |
2016/09/23 | 84 | 88 | 83 | 84 | 413,000 |
2016/09/21 | 82 | 83 | 81 | 82 | 243,000 |
2016/09/20 | 83 | 83 | 81 | 81 | 268,000 |
2016/09/16 | 84 | 85 | 83 | 83 | 153,000 |
2016/09/15 | 85 | 85 | 82 | 82 | 392,000 |
2016/09/14 | 88 | 89 | 85 | 85 | 667,000 |
2016/09/13 | 93 | 97 | 88 | 89 | 2,269,000 |
2016/09/12 | 86 | 93 | 85 | 90 | 2,217,000 |
2016/09/09 | 90 | 102 | 86 | 86 | 6,959,000 |
2016/09/08 | 78 | 94 | 77 | 88 | 5,107,000 |
2016/09/07 | 76 | 78 | 75 | 78 | 206,000 |
2016/09/06 | 77 | 77 | 76 | 76 | 50,000 |
2016/09/05 | 77 | 78 | 76 | 77 | 209,000 |
2016/09/02 | 76 | 78 | 76 | 77 | 149,000 |
2016/09/01 | 77 | 77 | 76 | 76 | 226,000 |
2016/08/31 | 77 | 78 | 76 | 77 | 145,000 |
2016/08/30 | 80 | 80 | 76 | 77 | 155,000 |
2016/08/29 | 79 | 81 | 78 | 79 | 141,000 |
2016/08/26 | 80 | 80 | 79 | 79 | 44,000 |
2016/08/25 | 80 | 81 | 80 | 80 | 48,000 |
2016/08/24 | 81 | 82 | 80 | 81 | 37,000 |
2016/08/23 | 80 | 82 | 80 | 82 | 45,000 |
2016/08/22 | 82 | 82 | 82 | 82 | 2,000 |
2016/08/19 | 80 | 81 | 80 | 81 | 21,000 |
2016/08/18 | 80 | 81 | 80 | 80 | 27,000 |
2016/08/17 | 81 | 81 | 80 | 80 | 69,000 |
2016/08/16 | 83 | 83 | 81 | 82 | 72,000 |
2016/08/15 | 85 | 85 | 82 | 83 | 144,000 |
2016/08/12 | 85 | 86 | 85 | 86 | 30,000 |
2016/08/10 | 86 | 86 | 85 | 85 | 66,000 |
2016/08/09 | 86 | 86 | 85 | 86 | 19,000 |
2016/08/08 | 85 | 86 | 84 | 86 | 59,000 |
2016/08/05 | 85 | 85 | 84 | 85 | 18,000 |
2016/08/04 | 83 | 86 | 83 | 84 | 82,000 |
2016/08/03 | 83 | 84 | 83 | 83 | 8,000 |
2016/08/02 | 83 | 84 | 82 | 84 | 132,000 |
2016/08/01 | 85 | 85 | 84 | 85 | 9,000 |
2016/07/29 | 84 | 85 | 83 | 85 | 73,000 |
2016/07/28 | 86 | 86 | 84 | 85 | 61,000 |
2016/07/27 | 87 | 87 | 86 | 87 | 45,000 |
2016/07/26 | 86 | 86 | 84 | 86 | 129,000 |
2016/07/25 | 84 | 86 | 84 | 85 | 36,000 |
2016/07/22 | 84 | 85 | 83 | 84 | 28,000 |
2016/07/21 | 85 | 86 | 84 | 85 | 27,000 |
2016/07/20 | 85 | 85 | 84 | 85 | 7,000 |
2016/07/19 | 86 | 86 | 85 | 85 | 23,000 |
2016/07/15 | 85 | 86 | 84 | 86 | 78,000 |
2016/07/14 | 86 | 87 | 85 | 86 | 80,000 |
2016/07/13 | 87 | 87 | 85 | 87 | 82,000 |
2016/07/12 | 85 | 87 | 84 | 85 | 141,000 |
2016/07/11 | 85 | 86 | 84 | 85 | 30,000 |
2016/07/08 | 84 | 85 | 84 | 84 | 7,000 |
2016/07/07 | 86 | 86 | 84 | 84 | 38,000 |
2016/07/06 | 86 | 86 | 84 | 86 | 91,000 |
2016/07/05 | 88 | 88 | 86 | 86 | 44,000 |
2016/07/04 | 88 | 88 | 87 | 88 | 17,000 |
2016/07/01 | 87 | 88 | 86 | 88 | 33,000 |
2016/06/30 | 88 | 88 | 86 | 86 | 68,000 |
2016/06/29 | 83 | 91 | 83 | 87 | 377,000 |
2016/06/28 | 81 | 82 | 80 | 81 | 44,000 |
2016/06/27 | 82 | 83 | 81 | 82 | 68,000 |
2016/06/24 | 92 | 92 | 80 | 80 | 271,000 |
2016/06/23 | 86 | 92 | 82 | 92 | 249,000 |
2016/06/22 | 84 | 84 | 83 | 84 | 21,000 |
2016/06/21 | 84 | 85 | 84 | 84 | 39,000 |
2016/06/20 | 83 | 84 | 82 | 83 | 23,000 |
2016/06/17 | 83 | 83 | 81 | 82 | 225,000 |
2016/06/16 | 84 | 85 | 81 | 81 | 166,000 |
2016/06/15 | 84 | 85 | 81 | 84 | 67,000 |
2016/06/14 | 86 | 87 | 83 | 83 | 248,000 |
2016/06/13 | 90 | 91 | 86 | 86 | 282,000 |
2016/06/10 | 91 | 93 | 91 | 93 | 82,000 |
2016/06/09 | 91 | 93 | 89 | 91 | 262,000 |
2016/06/08 | 100 | 104 | 91 | 91 | 2,094,000 |
2016/06/07 | 87 | 88 | 86 | 88 | 27,000 |
2016/06/06 | 85 | 87 | 84 | 87 | 64,000 |
2016/06/03 | 83 | 87 | 83 | 85 | 402,000 |
2016/06/02 | 87 | 88 | 86 | 86 | 46,000 |
2016/06/01 | 88 | 88 | 87 | 87 | 39,000 |
2016/05/31 | 87 | 88 | 86 | 88 | 40,000 |
2016/05/30 | 86 | 87 | 86 | 87 | 19,000 |
2016/05/27 | 85 | 86 | 85 | 86 | 145,000 |
2016/05/26 | 84 | 86 | 84 | 85 | 82,000 |
2016/05/25 | 85 | 86 | 84 | 84 | 128,000 |
2016/05/24 | 85 | 85 | 84 | 85 | 22,000 |
2016/05/23 | 85 | 86 | 84 | 86 | 53,000 |
2016/05/20 | 86 | 86 | 84 | 85 | 120,000 |
2016/05/19 | 84 | 86 | 84 | 85 | 70,000 |
2016/05/18 | 85 | 86 | 84 | 84 | 145,000 |
2016/05/17 | 85 | 87 | 85 | 85 | 79,000 |
2016/05/16 | 92 | 92 | 83 | 84 | 306,000 |
2016/05/13 | 90 | 92 | 90 | 92 | 32,000 |
2016/05/12 | 89 | 90 | 89 | 90 | 80,000 |
2016/05/11 | 92 | 92 | 89 | 90 | 230,000 |
2016/05/10 | 93 | 93 | 92 | 93 | 27,000 |
2016/05/09 | 92 | 94 | 92 | 93 | 32,000 |
2016/05/06 | 91 | 92 | 90 | 91 | 96,000 |
2016/05/02 | 90 | 93 | 90 | 92 | 65,000 |
2016/04/28 | 95 | 95 | 93 | 93 | 88,000 |
2016/04/27 | 95 | 96 | 94 | 96 | 42,000 |
2016/04/26 | 98 | 98 | 94 | 96 | 64,000 |
2016/04/25 | 98 | 99 | 97 | 98 | 18,000 |
2016/04/22 | 98 | 101 | 97 | 99 | 93,000 |
2016/04/21 | 99 | 100 | 95 | 99 | 200,000 |
2016/04/20 | 96 | 100 | 95 | 98 | 155,000 |
2016/04/19 | 96 | 96 | 95 | 96 | 66,000 |
2016/04/18 | 95 | 97 | 93 | 94 | 85,000 |
2016/04/15 | 95 | 96 | 95 | 95 | 28,000 |
2016/04/14 | 97 | 98 | 95 | 95 | 85,000 |
2016/04/13 | 94 | 98 | 94 | 97 | 102,000 |
2016/04/12 | 94 | 95 | 94 | 94 | 63,000 |
2016/04/11 | 96 | 96 | 93 | 94 | 52,000 |
2016/04/08 | 90 | 95 | 90 | 95 | 56,000 |
2016/04/07 | 91 | 93 | 90 | 92 | 45,000 |
2016/04/06 | 89 | 92 | 89 | 91 | 124,000 |
2016/04/05 | 99 | 99 | 92 | 92 | 200,000 |
2016/04/04 | 99 | 101 | 99 | 100 | 97,000 |
2016/04/01 | 104 | 104 | 98 | 99 | 277,000 |
2016/03/31 | 104 | 106 | 103 | 104 | 83,000 |
2016/03/30 | 107 | 107 | 104 | 104 | 49,000 |
2016/03/29 | 103 | 107 | 103 | 107 | 75,000 |
2016/03/28 | 104 | 106 | 102 | 103 | 131,000 |
2016/03/25 | 105 | 107 | 104 | 105 | 74,000 |
2016/03/24 | 103 | 106 | 101 | 105 | 132,000 |
2016/03/23 | 107 | 107 | 103 | 103 | 243,000 |
2016/03/22 | 107 | 108 | 106 | 106 | 230,000 |
2016/03/18 | 102 | 105 | 100 | 105 | 274,000 |
2016/03/17 | 106 | 110 | 100 | 102 | 895,000 |
2016/03/16 | 115 | 123 | 103 | 104 | 4,408,000 |
2016/03/15 | 111 | 112 | 101 | 102 | 1,404,000 |
2016/03/14 | 97 | 106 | 96 | 104 | 387,000 |
2016/03/11 | 92 | 99 | 91 | 97 | 454,000 |
2016/03/10 | 90 | 92 | 90 | 92 | 208,000 |
2016/03/09 | 88 | 89 | 87 | 88 | 28,000 |
2016/03/08 | 90 | 90 | 88 | 89 | 103,000 |
2016/03/07 | 90 | 91 | 89 | 90 | 77,000 |
2016/03/04 | 87 | 91 | 87 | 91 | 168,000 |
2016/03/03 | 87 | 90 | 87 | 87 | 125,000 |
2016/03/02 | 91 | 93 | 87 | 88 | 512,000 |
2016/03/01 | 83 | 86 | 82 | 86 | 109,000 |
2016/02/29 | 84 | 87 | 83 | 83 | 198,000 |
2016/02/26 | 84 | 86 | 83 | 83 | 234,000 |
2016/02/25 | 79 | 85 | 78 | 84 | 218,000 |
2016/02/24 | 79 | 80 | 77 | 80 | 204,000 |
2016/02/23 | 83 | 84 | 80 | 80 | 207,000 |
2016/02/22 | 81 | 84 | 81 | 83 | 136,000 |
2016/02/19 | 83 | 84 | 80 | 82 | 196,000 |
2016/02/18 | 84 | 88 | 82 | 85 | 446,000 |
2016/02/17 | 80 | 84 | 80 | 82 | 661,000 |
2016/02/16 | 72 | 88 | 72 | 80 | 2,139,000 |
2016/02/15 | 78 | 79 | 69 | 70 | 832,000 |
2016/02/12 | 83 | 83 | 76 | 76 | 413,000 |
2016/02/10 | 95 | 96 | 84 | 87 | 374,000 |
2016/02/09 | 93 | 95 | 91 | 94 | 208,000 |
2016/02/08 | 95 | 99 | 92 | 98 | 122,000 |
2016/02/05 | 94 | 96 | 91 | 96 | 234,000 |
2016/02/04 | 99 | 101 | 95 | 96 | 251,000 |
2016/02/03 | 99 | 103 | 95 | 101 | 435,000 |
2016/02/02 | 97 | 102 | 96 | 101 | 337,000 |
2016/02/01 | 95 | 99 | 93 | 99 | 260,000 |
2016/01/29 | 94 | 96 | 91 | 93 | 361,000 |
2016/01/28 | 93 | 100 | 92 | 93 | 478,000 |
2016/01/27 | 93 | 96 | 93 | 95 | 194,000 |
2016/01/26 | 91 | 94 | 91 | 92 | 189,000 |
2016/01/25 | 90 | 96 | 90 | 93 | 488,000 |
2016/01/22 | 92 | 93 | 89 | 93 | 385,000 |
2016/01/21 | 94 | 100 | 85 | 88 | 800,000 |
2016/01/20 | 104 | 107 | 93 | 95 | 1,015,000 |
2016/01/19 | 106 | 111 | 104 | 106 | 367,000 |
2016/01/18 | 105 | 111 | 104 | 107 | 460,000 |
2016/01/15 | 121 | 123 | 113 | 114 | 876,000 |
2016/01/14 | 119 | 125 | 117 | 123 | 1,005,000 |
2016/01/13 | 115 | 124 | 112 | 124 | 1,080,000 |
2016/01/12 | 116 | 121 | 109 | 110 | 907,000 |
2016/01/08 | 111 | 116 | 111 | 113 | 414,000 |
2016/01/07 | 120 | 122 | 111 | 114 | 725,000 |
2016/01/06 | 129 | 134 | 119 | 122 | 1,370,000 |
2016/01/05 | 110 | 126 | 108 | 124 | 2,313,000 |
2016/01/04 | 109 | 111 | 108 | 110 | 161,000 |