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 |
|---|---|---|---|---|---|
| 2021/12/30 | 986 | 1,000 | 971 | 993 | 25,700 |
| 2021/12/29 | 945 | 993 | 945 | 986 | 46,300 |
| 2021/12/28 | 937 | 950 | 931 | 945 | 78,500 |
| 2021/12/27 | 986 | 986 | 936 | 936 | 77,100 |
| 2021/12/24 | 991 | 1,014 | 982 | 982 | 52,200 |
| 2021/12/23 | 981 | 1,009 | 981 | 998 | 40,100 |
| 2021/12/22 | 961 | 988 | 961 | 987 | 58,400 |
| 2021/12/21 | 977 | 985 | 950 | 961 | 65,300 |
| 2021/12/20 | 993 | 993 | 965 | 965 | 52,900 |
| 2021/12/17 | 1,000 | 1,005 | 991 | 992 | 58,800 |
| 2021/12/16 | 1,017 | 1,032 | 1,005 | 1,012 | 48,700 |
| 2021/12/15 | 1,010 | 1,036 | 1,006 | 1,013 | 31,300 |
| 2021/12/14 | 1,042 | 1,054 | 1,007 | 1,010 | 41,000 |
| 2021/12/13 | 1,070 | 1,070 | 1,037 | 1,041 | 21,600 |
| 2021/12/10 | 1,072 | 1,074 | 1,054 | 1,056 | 29,500 |
| 2021/12/09 | 1,118 | 1,118 | 1,077 | 1,085 | 24,500 |
| 2021/12/08 | 1,115 | 1,129 | 1,100 | 1,116 | 31,200 |
| 2021/12/07 | 1,091 | 1,115 | 1,082 | 1,115 | 42,500 |
| 2021/12/06 | 1,089 | 1,100 | 1,068 | 1,068 | 15,400 |
| 2021/12/03 | 1,051 | 1,105 | 1,039 | 1,096 | 41,100 |
| 2021/12/02 | 1,140 | 1,145 | 1,061 | 1,061 | 124,600 |
| 2021/12/01 | 1,125 | 1,181 | 1,093 | 1,170 | 192,900 |
| 2021/11/30 | 1,021 | 1,167 | 1,021 | 1,052 | 236,500 |
| 2021/11/29 | 986 | 1,038 | 986 | 1,001 | 58,500 |
| 2021/11/26 | 1,076 | 1,076 | 1,021 | 1,036 | 45,100 |
| 2021/11/25 | 1,114 | 1,114 | 1,077 | 1,077 | 32,500 |
| 2021/11/24 | 1,111 | 1,111 | 1,081 | 1,084 | 32,500 |
| 2021/11/22 | 1,090 | 1,117 | 1,067 | 1,117 | 37,000 |
| 2021/11/19 | 1,102 | 1,125 | 1,081 | 1,097 | 26,900 |
| 2021/11/18 | 1,125 | 1,139 | 1,083 | 1,100 | 48,100 |
| 2021/11/17 | 1,153 | 1,159 | 1,125 | 1,125 | 41,600 |
| 2021/11/16 | 1,175 | 1,175 | 1,143 | 1,154 | 41,400 |
| 2021/11/15 | 1,192 | 1,208 | 1,152 | 1,175 | 100,800 |
| 2021/11/12 | 1,239 | 1,255 | 1,235 | 1,248 | 28,200 |
| 2021/11/11 | 1,219 | 1,238 | 1,204 | 1,238 | 16,500 |
| 2021/11/10 | 1,218 | 1,224 | 1,197 | 1,219 | 14,300 |
| 2021/11/09 | 1,246 | 1,246 | 1,218 | 1,220 | 19,000 |
| 2021/11/08 | 1,259 | 1,259 | 1,225 | 1,248 | 11,900 |
| 2021/11/05 | 1,260 | 1,262 | 1,232 | 1,260 | 16,300 |
| 2021/11/04 | 1,285 | 1,291 | 1,265 | 1,267 | 34,600 |
| 2021/11/02 | 1,240 | 1,284 | 1,235 | 1,274 | 40,600 |
| 2021/11/01 | 1,218 | 1,220 | 1,203 | 1,217 | 11,200 |
| 2021/10/29 | 1,198 | 1,208 | 1,161 | 1,205 | 22,200 |
| 2021/10/28 | 1,188 | 1,220 | 1,188 | 1,198 | 14,100 |
| 2021/10/27 | 1,221 | 1,221 | 1,195 | 1,213 | 11,400 |
| 2021/10/26 | 1,197 | 1,218 | 1,197 | 1,212 | 12,000 |
| 2021/10/25 | 1,221 | 1,221 | 1,184 | 1,201 | 15,100 |
| 2021/10/22 | 1,218 | 1,230 | 1,203 | 1,213 | 12,700 |
| 2021/10/21 | 1,247 | 1,247 | 1,211 | 1,227 | 23,000 |
| 2021/10/20 | 1,270 | 1,280 | 1,254 | 1,255 | 15,700 |
| 2021/10/19 | 1,251 | 1,270 | 1,240 | 1,270 | 21,300 |
| 2021/10/18 | 1,237 | 1,261 | 1,230 | 1,238 | 22,600 |
| 2021/10/15 | 1,230 | 1,242 | 1,224 | 1,237 | 15,800 |
| 2021/10/14 | 1,193 | 1,224 | 1,193 | 1,211 | 20,200 |
| 2021/10/13 | 1,227 | 1,227 | 1,190 | 1,190 | 33,300 |
| 2021/10/12 | 1,259 | 1,259 | 1,226 | 1,227 | 18,000 |
| 2021/10/11 | 1,254 | 1,268 | 1,225 | 1,252 | 21,000 |
| 2021/10/08 | 1,257 | 1,285 | 1,254 | 1,254 | 37,300 |
| 2021/10/07 | 1,245 | 1,275 | 1,238 | 1,249 | 19,800 |
| 2021/10/06 | 1,270 | 1,310 | 1,245 | 1,245 | 38,800 |
| 2021/10/05 | 1,250 | 1,272 | 1,224 | 1,256 | 32,900 |
| 2021/10/04 | 1,355 | 1,355 | 1,268 | 1,271 | 46,300 |
| 2021/10/01 | 1,320 | 1,340 | 1,301 | 1,327 | 31,800 |
| 2021/09/30 | 1,347 | 1,355 | 1,316 | 1,333 | 27,100 |
| 2021/09/29 | 1,303 | 1,350 | 1,301 | 1,335 | 38,500 |
| 2021/09/28 | 1,375 | 1,375 | 1,323 | 1,337 | 42,400 |
| 2021/09/27 | 1,378 | 1,402 | 1,365 | 1,382 | 42,100 |
| 2021/09/24 | 1,340 | 1,410 | 1,340 | 1,388 | 82,300 |
| 2021/09/22 | 1,360 | 1,373 | 1,290 | 1,310 | 77,700 |
| 2021/09/21 | 1,332 | 1,375 | 1,332 | 1,364 | 61,000 |
| 2021/09/17 | 1,381 | 1,434 | 1,368 | 1,425 | 60,400 |
| 2021/09/16 | 1,414 | 1,423 | 1,333 | 1,355 | 91,700 |
| 2021/09/15 | 1,413 | 1,431 | 1,401 | 1,412 | 49,100 |
| 2021/09/14 | 1,505 | 1,505 | 1,417 | 1,443 | 167,700 |
| 2021/09/13 | 1,456 | 1,486 | 1,415 | 1,475 | 274,500 |
| 2021/09/10 | 1,350 | 1,372 | 1,325 | 1,366 | 67,900 |
| 2021/09/09 | 1,308 | 1,369 | 1,293 | 1,360 | 85,100 |
| 2021/09/08 | 1,288 | 1,323 | 1,272 | 1,322 | 76,900 |
| 2021/09/07 | 1,286 | 1,293 | 1,264 | 1,270 | 25,700 |
| 2021/09/06 | 1,265 | 1,288 | 1,258 | 1,280 | 37,600 |
| 2021/09/03 | 1,212 | 1,256 | 1,212 | 1,250 | 27,200 |
| 2021/09/02 | 1,263 | 1,263 | 1,227 | 1,227 | 15,600 |
| 2021/09/01 | 1,244 | 1,270 | 1,225 | 1,270 | 32,100 |
| 2021/08/31 | 1,240 | 1,245 | 1,228 | 1,240 | 19,500 |
| 2021/08/30 | 1,234 | 1,241 | 1,222 | 1,231 | 18,100 |
| 2021/08/27 | 1,239 | 1,239 | 1,213 | 1,234 | 11,600 |
| 2021/08/26 | 1,198 | 1,233 | 1,196 | 1,233 | 44,300 |
| 2021/08/25 | 1,178 | 1,206 | 1,158 | 1,191 | 26,000 |
| 2021/08/24 | 1,179 | 1,193 | 1,156 | 1,182 | 25,200 |
| 2021/08/23 | 1,130 | 1,172 | 1,130 | 1,169 | 22,700 |
| 2021/08/20 | 1,127 | 1,155 | 1,124 | 1,128 | 24,600 |
| 2021/08/19 | 1,159 | 1,184 | 1,150 | 1,157 | 15,500 |
| 2021/08/18 | 1,111 | 1,168 | 1,110 | 1,160 | 33,600 |
| 2021/08/17 | 1,190 | 1,193 | 1,131 | 1,131 | 36,900 |
| 2021/08/16 | 1,280 | 1,280 | 1,185 | 1,188 | 68,900 |
| 2021/08/13 | 1,190 | 1,293 | 1,189 | 1,293 | 45,400 |
| 2021/08/12 | 1,170 | 1,202 | 1,170 | 1,194 | 37,700 |
| 2021/08/11 | 1,155 | 1,174 | 1,150 | 1,173 | 18,600 |
| 2021/08/10 | 1,148 | 1,172 | 1,134 | 1,155 | 15,300 |
| 2021/08/06 | 1,120 | 1,148 | 1,119 | 1,148 | 23,500 |
| 2021/08/05 | 1,131 | 1,158 | 1,125 | 1,139 | 26,800 |
| 2021/08/04 | 1,177 | 1,177 | 1,132 | 1,136 | 30,000 |
| 2021/08/03 | 1,182 | 1,200 | 1,175 | 1,180 | 17,900 |
| 2021/08/02 | 1,189 | 1,208 | 1,185 | 1,190 | 23,500 |
| 2021/07/30 | 1,234 | 1,241 | 1,191 | 1,193 | 32,000 |
| 2021/07/29 | 1,230 | 1,249 | 1,223 | 1,241 | 25,200 |
| 2021/07/28 | 1,260 | 1,268 | 1,231 | 1,231 | 27,000 |
| 2021/07/27 | 1,300 | 1,301 | 1,259 | 1,273 | 26,900 |
| 2021/07/26 | 1,300 | 1,305 | 1,287 | 1,289 | 15,700 |
| 2021/07/21 | 1,300 | 1,329 | 1,284 | 1,292 | 61,700 |
| 2021/07/20 | 1,300 | 1,300 | 1,259 | 1,285 | 42,300 |
| 2021/07/19 | 1,290 | 1,307 | 1,283 | 1,289 | 26,100 |
| 2021/07/16 | 1,313 | 1,325 | 1,293 | 1,323 | 26,100 |
| 2021/07/15 | 1,334 | 1,340 | 1,309 | 1,317 | 19,200 |
| 2021/07/14 | 1,327 | 1,347 | 1,325 | 1,337 | 24,200 |
| 2021/07/13 | 1,300 | 1,344 | 1,300 | 1,328 | 35,900 |
| 2021/07/12 | 1,285 | 1,316 | 1,278 | 1,306 | 47,400 |
| 2021/07/09 | 1,239 | 1,280 | 1,227 | 1,275 | 62,300 |
| 2021/07/08 | 1,272 | 1,273 | 1,242 | 1,259 | 73,200 |
| 2021/07/07 | 1,300 | 1,301 | 1,270 | 1,282 | 29,300 |
| 2021/07/06 | 1,290 | 1,304 | 1,254 | 1,301 | 68,300 |
| 2021/07/05 | 1,306 | 1,310 | 1,291 | 1,292 | 50,200 |
| 2021/07/02 | 1,332 | 1,334 | 1,305 | 1,325 | 76,000 |
| 2021/07/01 | 1,407 | 1,407 | 1,342 | 1,342 | 60,700 |
| 2021/06/30 | 1,440 | 1,440 | 1,380 | 1,390 | 69,600 |
| 2021/06/29 | 1,385 | 1,450 | 1,385 | 1,427 | 81,500 |
| 2021/06/28 | 1,369 | 1,405 | 1,361 | 1,400 | 48,600 |
| 2021/06/25 | 1,343 | 1,370 | 1,330 | 1,365 | 74,200 |
| 2021/06/24 | 1,373 | 1,373 | 1,304 | 1,322 | 91,900 |
| 2021/06/23 | 1,395 | 1,397 | 1,371 | 1,373 | 21,000 |
| 2021/06/22 | 1,406 | 1,406 | 1,374 | 1,385 | 62,700 |
| 2021/06/21 | 1,421 | 1,421 | 1,371 | 1,382 | 83,800 |
| 2021/06/18 | 1,485 | 1,490 | 1,437 | 1,443 | 81,300 |
| 2021/06/17 | 1,525 | 1,525 | 1,465 | 1,485 | 98,700 |
| 2021/06/16 | 1,508 | 1,533 | 1,498 | 1,531 | 36,700 |
| 2021/06/15 | 1,493 | 1,530 | 1,492 | 1,525 | 45,500 |
| 2021/06/14 | 1,530 | 1,530 | 1,485 | 1,497 | 53,700 |
| 2021/06/11 | 1,547 | 1,547 | 1,505 | 1,533 | 38,500 |
| 2021/06/10 | 1,535 | 1,539 | 1,500 | 1,513 | 66,700 |
| 2021/06/09 | 1,595 | 1,595 | 1,540 | 1,542 | 85,400 |
| 2021/06/08 | 1,601 | 1,648 | 1,561 | 1,603 | 262,800 |
| 2021/06/07 | 1,484 | 1,514 | 1,483 | 1,501 | 35,600 |
| 2021/06/04 | 1,509 | 1,509 | 1,482 | 1,485 | 31,200 |
| 2021/06/03 | 1,502 | 1,514 | 1,492 | 1,496 | 26,000 |
| 2021/06/02 | 1,547 | 1,547 | 1,515 | 1,518 | 14,100 |
| 2021/06/01 | 1,600 | 1,600 | 1,554 | 1,554 | 34,100 |
| 2021/05/31 | 1,508 | 1,560 | 1,508 | 1,552 | 20,400 |
| 2021/05/28 | 1,512 | 1,547 | 1,504 | 1,508 | 30,800 |
| 2021/05/27 | 1,537 | 1,560 | 1,525 | 1,538 | 20,600 |
| 2021/05/26 | 1,569 | 1,569 | 1,534 | 1,537 | 26,900 |
| 2021/05/25 | 1,504 | 1,542 | 1,478 | 1,540 | 40,000 |
| 2021/05/24 | 1,463 | 1,500 | 1,455 | 1,494 | 48,600 |
| 2021/05/21 | 1,435 | 1,505 | 1,426 | 1,490 | 136,300 |
| 2021/05/20 | 1,537 | 1,591 | 1,530 | 1,585 | 54,400 |
| 2021/05/19 | 1,462 | 1,550 | 1,457 | 1,532 | 40,600 |
| 2021/05/18 | 1,440 | 1,511 | 1,422 | 1,488 | 42,100 |
| 2021/05/17 | 1,516 | 1,520 | 1,450 | 1,458 | 41,900 |
| 2021/05/14 | 1,490 | 1,515 | 1,481 | 1,514 | 22,300 |
| 2021/05/13 | 1,472 | 1,512 | 1,452 | 1,477 | 47,300 |
| 2021/05/12 | 1,586 | 1,601 | 1,504 | 1,517 | 66,300 |
| 2021/05/11 | 1,649 | 1,649 | 1,589 | 1,605 | 27,400 |
| 2021/05/10 | 1,600 | 1,639 | 1,597 | 1,624 | 33,600 |
| 2021/05/07 | 1,632 | 1,632 | 1,604 | 1,604 | 18,200 |
| 2021/05/06 | 1,613 | 1,647 | 1,599 | 1,622 | 16,900 |
| 2021/04/30 | 1,621 | 1,628 | 1,595 | 1,628 | 41,800 |
| 2021/04/28 | 1,653 | 1,663 | 1,630 | 1,631 | 33,300 |
| 2021/04/27 | 1,650 | 1,682 | 1,650 | 1,670 | 28,100 |
| 2021/04/26 | 1,686 | 1,686 | 1,650 | 1,663 | 33,000 |
| 2021/04/23 | 1,707 | 1,707 | 1,673 | 1,684 | 22,300 |
| 2021/04/22 | 1,680 | 1,702 | 1,672 | 1,699 | 16,400 |
| 2021/04/21 | 1,720 | 1,720 | 1,675 | 1,677 | 53,400 |
| 2021/04/20 | 1,705 | 1,739 | 1,700 | 1,725 | 23,900 |
| 2021/04/19 | 1,711 | 1,748 | 1,690 | 1,731 | 35,400 |
| 2021/04/16 | 1,750 | 1,750 | 1,711 | 1,711 | 27,300 |
| 2021/04/15 | 1,720 | 1,725 | 1,680 | 1,709 | 52,300 |
| 2021/04/14 | 1,750 | 1,775 | 1,723 | 1,725 | 43,100 |
| 2021/04/13 | 1,791 | 1,791 | 1,755 | 1,767 | 50,000 |
| 2021/04/12 | 1,830 | 1,830 | 1,792 | 1,795 | 22,200 |
| 2021/04/09 | 1,800 | 1,817 | 1,794 | 1,810 | 18,600 |
| 2021/04/08 | 1,830 | 1,840 | 1,803 | 1,813 | 14,200 |
| 2021/04/07 | 1,803 | 1,835 | 1,790 | 1,820 | 22,900 |
| 2021/04/06 | 1,856 | 1,877 | 1,801 | 1,801 | 43,100 |
| 2021/04/05 | 1,865 | 1,887 | 1,830 | 1,837 | 50,200 |
| 2021/04/02 | 1,890 | 1,890 | 1,846 | 1,862 | 59,700 |
| 2021/04/01 | 1,818 | 1,887 | 1,816 | 1,877 | 91,600 |
| 2021/03/31 | 1,810 | 1,810 | 1,773 | 1,800 | 22,100 |
| 2021/03/30 | 1,750 | 1,815 | 1,750 | 1,777 | 34,900 |
| 2021/03/29 | 1,805 | 1,827 | 1,752 | 1,763 | 48,900 |
| 2021/03/26 | 1,740 | 1,805 | 1,740 | 1,800 | 45,200 |
| 2021/03/25 | 1,716 | 1,798 | 1,716 | 1,729 | 47,300 |
| 2021/03/24 | 1,715 | 1,750 | 1,700 | 1,716 | 47,900 |
| 2021/03/23 | 1,799 | 1,815 | 1,730 | 1,741 | 95,000 |
| 2021/03/22 | 1,750 | 1,798 | 1,750 | 1,770 | 84,500 |
| 2021/03/19 | 1,684 | 1,748 | 1,675 | 1,740 | 69,600 |
| 2021/03/18 | 1,651 | 1,708 | 1,649 | 1,684 | 96,600 |
| 2021/03/17 | 1,640 | 1,656 | 1,622 | 1,647 | 102,700 |
| 2021/03/16 | 1,661 | 1,675 | 1,650 | 1,651 | 115,600 |
| 2021/03/15 | 1,632 | 1,749 | 1,620 | 1,670 | 447,000 |
| 2021/03/12 | 1,899 | 1,905 | 1,871 | 1,872 | 30,500 |
| 2021/03/11 | 1,895 | 1,895 | 1,847 | 1,877 | 30,100 |
| 2021/03/10 | 1,826 | 1,879 | 1,825 | 1,876 | 38,800 |
| 2021/03/09 | 1,800 | 1,860 | 1,785 | 1,828 | 60,300 |
| 2021/03/08 | 1,848 | 1,855 | 1,811 | 1,811 | 28,300 |
| 2021/03/05 | 1,840 | 1,863 | 1,797 | 1,839 | 68,900 |
| 2021/03/04 | 1,890 | 1,890 | 1,843 | 1,861 | 44,100 |
| 2021/03/03 | 1,890 | 1,911 | 1,880 | 1,894 | 22,800 |
| 2021/03/02 | 1,915 | 1,929 | 1,885 | 1,891 | 23,900 |
| 2021/03/01 | 1,853 | 1,910 | 1,853 | 1,898 | 28,500 |
| 2021/02/26 | 1,850 | 1,890 | 1,828 | 1,860 | 66,000 |
| 2021/02/25 | 1,889 | 1,910 | 1,870 | 1,883 | 47,800 |
| 2021/02/24 | 1,922 | 1,931 | 1,880 | 1,885 | 67,000 |
| 2021/02/22 | 1,925 | 1,955 | 1,922 | 1,923 | 36,300 |
| 2021/02/19 | 1,930 | 1,939 | 1,903 | 1,937 | 47,800 |
| 2021/02/18 | 1,979 | 1,980 | 1,938 | 1,942 | 49,400 |
| 2021/02/17 | 1,945 | 1,997 | 1,945 | 1,969 | 48,600 |
| 2021/02/16 | 1,960 | 1,974 | 1,930 | 1,972 | 90,100 |
| 2021/02/15 | 1,895 | 1,991 | 1,870 | 1,950 | 295,600 |
| 2021/02/12 | 2,095 | 2,095 | 2,045 | 2,080 | 106,300 |
| 2021/02/10 | 2,041 | 2,110 | 2,037 | 2,093 | 104,000 |
| 2021/02/09 | 2,058 | 2,079 | 2,026 | 2,045 | 133,100 |
| 2021/02/08 | 2,130 | 2,143 | 2,070 | 2,080 | 127,400 |
| 2021/02/05 | 2,130 | 2,137 | 2,105 | 2,128 | 58,400 |
| 2021/02/04 | 2,151 | 2,173 | 2,105 | 2,125 | 62,700 |
| 2021/02/03 | 2,200 | 2,200 | 2,145 | 2,151 | 76,500 |
| 2021/02/02 | 2,165 | 2,230 | 2,140 | 2,195 | 140,300 |
| 2021/02/01 | 2,120 | 2,173 | 2,079 | 2,152 | 78,700 |
| 2021/01/29 | 2,246 | 2,255 | 2,120 | 2,123 | 119,100 |
| 2021/01/28 | 2,277 | 2,295 | 2,224 | 2,225 | 109,700 |
| 2021/01/27 | 2,298 | 2,322 | 2,283 | 2,307 | 80,700 |
| 2021/01/26 | 2,325 | 2,326 | 2,296 | 2,300 | 53,100 |
| 2021/01/25 | 2,338 | 2,370 | 2,314 | 2,326 | 109,700 |
| 2021/01/22 | 2,339 | 2,363 | 2,303 | 2,304 | 147,600 |
| 2021/01/21 | 2,360 | 2,373 | 2,280 | 2,316 | 169,000 |
| 2021/01/20 | 2,280 | 2,385 | 2,279 | 2,330 | 191,200 |
| 2021/01/19 | 2,293 | 2,296 | 2,236 | 2,271 | 79,600 |
| 2021/01/18 | 2,302 | 2,306 | 2,212 | 2,257 | 125,400 |
| 2021/01/15 | 2,345 | 2,365 | 2,300 | 2,326 | 157,100 |
| 2021/01/14 | 2,400 | 2,411 | 2,300 | 2,309 | 211,800 |
| 2021/01/13 | 2,260 | 2,365 | 2,251 | 2,359 | 316,100 |
| 2021/01/12 | 2,180 | 2,299 | 2,157 | 2,252 | 342,400 |
| 2021/01/08 | 2,060 | 2,107 | 2,056 | 2,100 | 104,200 |
| 2021/01/07 | 2,056 | 2,074 | 2,032 | 2,043 | 57,800 |
| 2021/01/06 | 2,051 | 2,115 | 2,033 | 2,040 | 102,600 |
| 2021/01/05 | 2,070 | 2,110 | 2,037 | 2,043 | 106,900 |
| 2021/01/04 | 2,030 | 2,109 | 2,024 | 2,085 | 134,300 |