6838 (株)多摩川ホールディングス の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-15 | 637 | 655 | 637 | 652 | 37,200 | 652 |
2022-08-12 | 683 | 689 | 677 | 677 | 14,600 | 677 |
2022-08-10 | 684 | 689 | 678 | 683 | 16,200 | 683 |
2022-08-09 | 679 | 685 | 677 | 684 | 13,000 | 684 |
2022-08-08 | 682 | 682 | 676 | 676 | 14,800 | 676 |
2022-08-05 | 686 | 689 | 678 | 687 | 11,700 | 687 |
2022-08-04 | 682 | 684 | 680 | 681 | 10,400 | 681 |
2022-08-03 | 694 | 694 | 682 | 682 | 11,700 | 682 |
2022-08-02 | 688 | 694 | 682 | 694 | 14,600 | 694 |
2022-08-01 | 680 | 691 | 680 | 687 | 19,200 | 687 |
2022-07-29 | 701 | 705 | 698 | 698 | 8,000 | 698 |
2022-07-28 | 692 | 702 | 691 | 701 | 10,100 | 701 |
2022-07-27 | 693 | 693 | 685 | 692 | 9,300 | 692 |
2022-07-26 | 685 | 694 | 680 | 694 | 14,000 | 694 |
2022-07-25 | 702 | 702 | 688 | 693 | 8,500 | 693 |
2022-07-22 | 702 | 708 | 698 | 701 | 17,200 | 701 |
2022-07-21 | 689 | 705 | 689 | 704 | 13,500 | 704 |
2022-07-20 | 701 | 704 | 678 | 687 | 41,100 | 687 |
2022-07-19 | 710 | 710 | 694 | 700 | 7,300 | 700 |
2022-07-15 | 703 | 713 | 703 | 703 | 8,500 | 703 |
2022-07-14 | 695 | 710 | 695 | 709 | 7,900 | 709 |
2022-07-13 | 696 | 705 | 692 | 695 | 5,700 | 695 |
2022-07-12 | 700 | 703 | 691 | 695 | 11,700 | 695 |
2022-07-11 | 708 | 709 | 700 | 707 | 8,100 | 707 |
2022-07-08 | 695 | 707 | 693 | 703 | 25,300 | 703 |
2022-07-07 | 702 | 704 | 686 | 692 | 17,400 | 692 |
2022-07-06 | 682 | 700 | 682 | 700 | 17,800 | 700 |
2022-07-05 | 676 | 690 | 675 | 684 | 16,000 | 684 |
2022-07-04 | 679 | 689 | 670 | 678 | 11,600 | 678 |
2022-07-01 | 689 | 694 | 672 | 679 | 26,100 | 679 |
2022-06-30 | 698 | 700 | 688 | 688 | 17,400 | 688 |
2022-06-29 | 697 | 701 | 687 | 698 | 17,000 | 698 |
2022-06-28 | 704 | 711 | 695 | 700 | 34,700 | 700 |
2022-06-27 | 707 | 710 | 700 | 706 | 11,700 | 706 |
2022-06-24 | 690 | 706 | 683 | 702 | 30,200 | 702 |
2022-06-23 | 686 | 698 | 683 | 686 | 16,100 | 686 |
2022-06-22 | 714 | 715 | 686 | 687 | 21,100 | 687 |
2022-06-21 | 688 | 715 | 688 | 708 | 37,800 | 708 |
2022-06-20 | 736 | 736 | 692 | 692 | 52,200 | 692 |
2022-06-17 | 741 | 741 | 726 | 734 | 43,600 | 734 |
2022-06-16 | 765 | 765 | 745 | 745 | 32,500 | 745 |
2022-06-15 | 764 | 766 | 749 | 750 | 24,900 | 750 |
2022-06-14 | 765 | 775 | 756 | 775 | 30,800 | 775 |
2022-06-13 | 795 | 796 | 771 | 777 | 41,900 | 777 |
2022-06-10 | 823 | 829 | 810 | 810 | 24,800 | 810 |
2022-06-09 | 804 | 837 | 798 | 837 | 41,000 | 837 |
2022-06-08 | 785 | 809 | 776 | 805 | 37,100 | 805 |
2022-06-07 | 784 | 790 | 776 | 776 | 18,800 | 776 |
2022-06-06 | 754 | 783 | 743 | 780 | 28,600 | 780 |
2022-06-03 | 750 | 763 | 750 | 754 | 13,000 | 754 |
2022-06-02 | 752 | 755 | 744 | 749 | 11,400 | 749 |
2022-06-01 | 748 | 772 | 748 | 760 | 21,700 | 760 |
2022-05-31 | 757 | 762 | 748 | 756 | 17,400 | 756 |
2022-05-30 | 735 | 763 | 735 | 758 | 45,100 | 758 |
2022-05-27 | 745 | 745 | 733 | 735 | 14,800 | 735 |
2022-05-26 | 735 | 752 | 733 | 740 | 21,000 | 740 |
2022-05-25 | 773 | 773 | 728 | 732 | 76,200 | 732 |
2022-05-24 | 808 | 808 | 773 | 773 | 21,200 | 773 |
2022-05-23 | 775 | 807 | 766 | 804 | 43,000 | 804 |
2022-05-20 | 777 | 784 | 753 | 775 | 67,600 | 775 |
2022-05-19 | 738 | 869 | 738 | 778 | 284,200 | 778 |
2022-05-18 | 740 | 790 | 740 | 760 | 78,700 | 760 |
2022-05-17 | 728 | 764 | 727 | 743 | 163,300 | 743 |
2022-05-16 | 870 | 870 | 841 | 859 | 27,700 | 859 |
2022-05-13 | 853 | 864 | 850 | 860 | 23,300 | 860 |
2022-05-12 | 884 | 884 | 858 | 858 | 19,700 | 858 |
2022-05-11 | 870 | 885 | 870 | 885 | 15,900 | 885 |
2022-05-10 | 870 | 874 | 854 | 870 | 26,700 | 870 |
2022-05-09 | 897 | 900 | 881 | 881 | 21,100 | 881 |
2022-05-06 | 906 | 918 | 895 | 912 | 16,000 | 912 |
2022-05-02 | 894 | 916 | 894 | 911 | 34,400 | 911 |
2022-04-28 | 918 | 918 | 901 | 909 | 17,700 | 909 |
2022-04-27 | 894 | 918 | 885 | 918 | 23,000 | 918 |
2022-04-26 | 902 | 910 | 882 | 910 | 22,600 | 910 |
2022-04-25 | 951 | 951 | 880 | 888 | 109,900 | 888 |
2022-04-22 | 894 | 974 | 890 | 966 | 103,100 | 966 |
2022-04-21 | 910 | 911 | 890 | 904 | 19,900 | 904 |
2022-04-20 | 915 | 918 | 894 | 900 | 28,900 | 900 |
2022-04-19 | 936 | 945 | 911 | 911 | 24,800 | 911 |
2022-04-18 | 935 | 935 | 902 | 934 | 26,900 | 934 |
2022-04-15 | 910 | 938 | 890 | 930 | 22,900 | 930 |
2022-04-14 | 888 | 938 | 880 | 912 | 33,400 | 912 |
2022-04-13 | 864 | 889 | 864 | 888 | 13,700 | 888 |
2022-04-12 | 874 | 889 | 858 | 863 | 13,300 | 863 |
2022-04-11 | 921 | 923 | 872 | 880 | 47,400 | 880 |
2022-04-08 | 890 | 932 | 883 | 930 | 44,400 | 930 |
2022-04-07 | 874 | 906 | 865 | 876 | 54,500 | 876 |
2022-04-06 | 967 | 967 | 925 | 934 | 52,100 | 934 |
2022-04-05 | 913 | 995 | 913 | 982 | 87,400 | 982 |
2022-04-04 | 880 | 912 | 880 | 907 | 28,600 | 907 |
2022-04-01 | 890 | 890 | 856 | 880 | 42,300 | 880 |
2022-03-31 | 852 | 892 | 839 | 880 | 64,000 | 880 |
2022-03-30 | 804 | 847 | 804 | 846 | 31,500 | 846 |
2022-03-29 | 800 | 806 | 791 | 801 | 10,200 | 801 |
2022-03-28 | 807 | 807 | 793 | 798 | 11,900 | 798 |
2022-03-25 | 823 | 823 | 801 | 807 | 22,500 | 807 |
2022-03-24 | 807 | 817 | 800 | 810 | 26,800 | 810 |
2022-03-23 | 827 | 839 | 817 | 817 | 28,300 | 817 |
2022-03-22 | 820 | 846 | 812 | 818 | 19,400 | 818 |
2022-03-18 | 803 | 838 | 803 | 835 | 14,800 | 835 |
2022-03-17 | 817 | 827 | 808 | 813 | 19,200 | 813 |
2022-03-16 | 793 | 820 | 793 | 814 | 13,800 | 814 |
2022-03-15 | 772 | 793 | 760 | 793 | 23,900 | 793 |
2022-03-14 | 780 | 795 | 777 | 779 | 14,900 | 779 |
2022-03-11 | 787 | 793 | 775 | 785 | 13,800 | 785 |
2022-03-10 | 805 | 811 | 791 | 794 | 26,100 | 794 |
2022-03-09 | 788 | 801 | 782 | 782 | 14,300 | 782 |
2022-03-08 | 797 | 812 | 783 | 788 | 20,800 | 788 |
2022-03-07 | 830 | 830 | 798 | 812 | 22,300 | 812 |
2022-03-04 | 867 | 867 | 825 | 831 | 17,300 | 831 |
2022-03-03 | 896 | 898 | 861 | 862 | 13,400 | 862 |
2022-03-02 | 879 | 895 | 876 | 888 | 13,000 | 888 |
2022-03-01 | 893 | 915 | 893 | 906 | 41,600 | 906 |
2022-02-28 | 811 | 874 | 807 | 863 | 65,000 | 863 |
2022-02-25 | 784 | 810 | 784 | 796 | 36,700 | 796 |
2022-02-24 | 830 | 830 | 774 | 790 | 41,200 | 790 |
2022-02-22 | 816 | 829 | 808 | 821 | 15,300 | 821 |
2022-02-21 | 852 | 852 | 816 | 832 | 7,900 | 832 |
2022-02-18 | 813 | 835 | 807 | 829 | 19,100 | 829 |
2022-02-17 | 849 | 849 | 825 | 827 | 10,800 | 827 |
2022-02-16 | 834 | 849 | 834 | 847 | 13,700 | 847 |
2022-02-15 | 866 | 866 | 819 | 819 | 21,500 | 819 |
2022-02-14 | 890 | 892 | 867 | 881 | 14,400 | 881 |
2022-02-10 | 893 | 895 | 883 | 890 | 9,000 | 890 |
2022-02-09 | 891 | 897 | 870 | 883 | 25,800 | 883 |
2022-02-08 | 874 | 899 | 874 | 876 | 7,600 | 876 |
2022-02-07 | 876 | 885 | 866 | 874 | 6,300 | 874 |
2022-02-04 | 869 | 897 | 865 | 889 | 12,300 | 889 |
2022-02-03 | 900 | 904 | 876 | 889 | 12,900 | 889 |
2022-02-02 | 872 | 920 | 868 | 915 | 26,400 | 915 |
2022-02-01 | 865 | 893 | 862 | 872 | 26,800 | 872 |
2022-01-31 | 834 | 865 | 829 | 850 | 23,900 | 850 |
2022-01-28 | 813 | 831 | 804 | 820 | 33,900 | 820 |
2022-01-27 | 867 | 870 | 803 | 805 | 58,500 | 805 |
2022-01-26 | 865 | 878 | 857 | 876 | 17,100 | 876 |
2022-01-25 | 885 | 890 | 861 | 865 | 23,000 | 865 |
2022-01-24 | 881 | 895 | 873 | 894 | 15,300 | 894 |
2022-01-21 | 883 | 894 | 875 | 894 | 16,300 | 894 |
2022-01-20 | 872 | 914 | 872 | 898 | 35,700 | 898 |
2022-01-19 | 914 | 919 | 872 | 872 | 59,500 | 872 |
2022-01-18 | 917 | 939 | 912 | 929 | 33,400 | 929 |
2022-01-17 | 941 | 945 | 916 | 916 | 31,400 | 916 |
2022-01-14 | 943 | 952 | 933 | 945 | 17,000 | 945 |
2022-01-13 | 982 | 982 | 950 | 951 | 16,100 | 951 |
2022-01-12 | 950 | 975 | 950 | 967 | 20,300 | 967 |
2022-01-11 | 954 | 965 | 948 | 951 | 13,200 | 951 |
2022-01-07 | 950 | 969 | 940 | 969 | 28,900 | 969 |
2022-01-06 | 980 | 980 | 946 | 955 | 35,400 | 955 |
2022-01-05 | 1,016 | 1,016 | 985 | 985 | 24,400 | 985 |
2022-01-04 | 998 | 1,023 | 998 | 1,017 | 35,100 | 1,017 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [2014-02-26]1株→3株