6838 (株)多摩川ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 920 | 930 | 920 | 930 | 4,000 | 3,100 |
| 2006-12-27 | 930 | 930 | 925 | 925 | 2,000 | 3,083.33 |
| 2006-12-26 | 935 | 966 | 916 | 966 | 3,000 | 3,220 |
| 2006-12-25 | 960 | 960 | 955 | 955 | 4,000 | 3,183.33 |
| 2006-12-22 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 3,336.67 |
| 2006-12-21 | 1,030 | 1,030 | 1,001 | 1,030 | 3,000 | 3,433.33 |
| 2006-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 2006-12-19 | 1,040 | 1,040 | 1,025 | 1,025 | 4,000 | 3,416.67 |
| 2006-12-18 | 1,035 | 1,040 | 1,035 | 1,040 | 3,000 | 3,466.67 |
| 2006-12-15 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 3,433.33 |
| 2006-12-14 | 1,010 | 1,040 | 1,000 | 1,040 | 13,000 | 3,466.67 |
| 2006-12-13 | 1,060 | 1,060 | 1,020 | 1,020 | 2,000 | 3,400 |
| 2006-12-12 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 | 3,630 |
| 2006-12-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 2006-12-08 | 1,010 | 1,110 | 1,010 | 1,110 | 8,000 | 3,700 |
| 2006-12-07 | 970 | 1,010 | 970 | 1,010 | 8,000 | 3,366.67 |
| 2006-12-06 | 960 | 975 | 950 | 960 | 10,000 | 3,200 |
| 2006-12-05 | 960 | 1,000 | 955 | 955 | 15,000 | 3,183.33 |
| 2006-12-04 | 939 | 960 | 939 | 960 | 9,000 | 3,200 |
| 2006-11-29 | 958 | 958 | 940 | 950 | 3,000 | 3,166.67 |
| 2006-11-28 | 930 | 950 | 930 | 950 | 2,000 | 3,166.67 |
| 2006-11-27 | 920 | 930 | 920 | 930 | 2,000 | 3,100 |
| 2006-11-24 | 890 | 960 | 890 | 960 | 8,000 | 3,200 |
| 2006-11-22 | 891 | 891 | 850 | 850 | 11,000 | 2,833.33 |
| 2006-11-21 | 970 | 970 | 920 | 920 | 6,000 | 3,066.67 |
| 2006-11-20 | 1,000 | 1,000 | 970 | 970 | 2,000 | 3,233.33 |
| 2006-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 2006-11-16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 3,400 |
| 2006-11-15 | 1,078 | 1,078 | 1,060 | 1,060 | 2,000 | 3,533.33 |
| 2006-11-14 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 3,533.33 |
| 2006-11-13 | 1,119 | 1,119 | 1,000 | 1,000 | 6,000 | 3,333.33 |
| 2006-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 3,666.67 |
| 2006-11-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 2006-11-08 | 1,090 | 1,130 | 1,090 | 1,090 | 7,000 | 3,633.33 |
| 2006-11-07 | 1,141 | 1,145 | 1,110 | 1,110 | 8,000 | 3,700 |
| 2006-11-06 | 1,104 | 1,141 | 1,104 | 1,141 | 8,000 | 3,803.33 |
| 2006-11-01 | 1,098 | 1,116 | 1,098 | 1,116 | 2,000 | 3,720 |
| 2006-10-31 | 1,040 | 1,078 | 1,031 | 1,078 | 3,000 | 3,593.33 |
| 2006-10-30 | 1,040 | 1,100 | 1,040 | 1,040 | 7,000 | 3,466.67 |
| 2006-10-27 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 3,700 |
| 2006-10-26 | 1,058 | 1,060 | 1,058 | 1,060 | 3,000 | 3,533.33 |
| 2006-10-25 | 1,089 | 1,089 | 1,020 | 1,060 | 5,000 | 3,533.33 |
| 2006-10-24 | 1,140 | 1,150 | 1,120 | 1,120 | 12,000 | 3,733.33 |
| 2006-10-23 | 1,141 | 1,200 | 1,140 | 1,160 | 46,000 | 3,866.67 |
| 2006-10-20 | 1,170 | 1,170 | 1,140 | 1,140 | 9,000 | 3,800 |
| 2006-10-19 | 1,150 | 1,166 | 1,145 | 1,166 | 32,000 | 3,886.67 |
| 2006-10-18 | 1,120 | 1,145 | 1,100 | 1,145 | 29,000 | 3,816.67 |
| 2006-10-17 | 1,145 | 1,145 | 1,100 | 1,100 | 17,000 | 3,666.67 |
| 2006-10-16 | 1,144 | 1,144 | 1,105 | 1,105 | 2,000 | 3,683.33 |
| 2006-10-13 | 1,090 | 1,150 | 1,090 | 1,145 | 13,000 | 3,816.67 |
| 2006-10-12 | 1,100 | 1,150 | 1,100 | 1,150 | 21,000 | 3,833.33 |
| 2006-10-11 | 1,139 | 1,139 | 1,025 | 1,025 | 6,000 | 3,416.67 |
| 2006-10-10 | 1,155 | 1,155 | 1,110 | 1,150 | 18,000 | 3,833.33 |
| 2006-10-06 | 1,075 | 1,130 | 1,075 | 1,075 | 17,000 | 3,583.33 |
| 2006-10-05 | 1,030 | 1,100 | 1,020 | 1,100 | 26,000 | 3,666.67 |
| 2006-10-04 | 980 | 1,039 | 980 | 1,010 | 25,000 | 3,366.67 |
| 2006-10-03 | 950 | 950 | 950 | 950 | 2,000 | 3,166.67 |
| 2006-10-02 | 917 | 950 | 900 | 950 | 24,000 | 3,166.67 |
| 2006-09-29 | 888 | 898 | 888 | 898 | 3,000 | 2,993.33 |
| 2006-09-27 | 860 | 865 | 860 | 865 | 2,000 | 2,883.33 |
| 2006-09-25 | 880 | 880 | 880 | 880 | 1,000 | 2,933.33 |
| 2006-09-22 | 850 | 860 | 850 | 860 | 4,000 | 2,866.67 |
| 2006-09-19 | 830 | 830 | 830 | 830 | 3,000 | 2,766.67 |
| 2006-09-14 | 881 | 881 | 880 | 880 | 2,000 | 2,933.33 |
| 2006-09-13 | 899 | 899 | 899 | 899 | 3,000 | 2,996.67 |
| 2006-09-12 | 910 | 910 | 900 | 900 | 2,000 | 3,000 |
| 2006-09-11 | 870 | 890 | 868 | 890 | 6,000 | 2,966.67 |
| 2006-09-06 | 870 | 870 | 870 | 870 | 1,000 | 2,900 |
| 2006-09-05 | 900 | 900 | 900 | 900 | 2,000 | 3,000 |
| 2006-09-04 | 990 | 990 | 900 | 900 | 24,000 | 3,000 |
| 2006-09-01 | 969 | 969 | 940 | 950 | 8,000 | 3,166.67 |
| 2006-08-31 | 990 | 1,000 | 970 | 970 | 13,000 | 3,233.33 |
| 2006-08-30 | 890 | 970 | 890 | 960 | 29,000 | 3,200 |
| 2006-08-29 | 890 | 910 | 882 | 890 | 8,000 | 2,966.67 |
| 2006-08-28 | 942 | 942 | 900 | 900 | 8,000 | 3,000 |
| 2006-08-25 | 960 | 962 | 960 | 962 | 5,000 | 3,206.67 |
| 2006-08-24 | 990 | 1,000 | 960 | 960 | 18,000 | 3,200 |
| 2006-08-23 | 1,039 | 1,039 | 990 | 991 | 16,000 | 3,303.33 |
| 2006-08-22 | 1,080 | 1,080 | 1,025 | 1,040 | 21,000 | 3,466.67 |
| 2006-08-21 | 1,119 | 1,120 | 1,095 | 1,095 | 12,000 | 3,650 |
| 2006-08-18 | 1,090 | 1,140 | 1,050 | 1,140 | 32,000 | 3,800 |
| 2006-08-17 | 1,070 | 1,143 | 1,070 | 1,130 | 40,000 | 3,766.67 |
| 2006-08-16 | 1,021 | 1,070 | 1,021 | 1,070 | 20,000 | 3,566.67 |
| 2006-08-15 | 1,000 | 1,040 | 1,000 | 1,015 | 27,000 | 3,383.33 |
| 2006-08-14 | 1,000 | 1,040 | 965 | 1,040 | 35,000 | 3,466.67 |
| 2006-08-11 | 985 | 1,080 | 985 | 1,050 | 52,000 | 3,500 |
| 2006-08-10 | 888 | 980 | 880 | 980 | 47,000 | 3,266.67 |
| 2006-08-09 | 870 | 880 | 860 | 880 | 8,000 | 2,933.33 |
| 2006-08-08 | 870 | 880 | 870 | 880 | 5,000 | 2,933.33 |
| 2006-08-07 | 850 | 850 | 840 | 840 | 4,000 | 2,800 |
| 2006-08-04 | 860 | 860 | 851 | 851 | 9,000 | 2,836.67 |
| 2006-08-03 | 880 | 880 | 860 | 860 | 12,000 | 2,866.67 |
| 2006-08-02 | 850 | 880 | 830 | 880 | 13,000 | 2,933.33 |
| 2006-08-01 | 850 | 850 | 850 | 850 | 3,000 | 2,833.33 |
| 2006-07-31 | 840 | 840 | 840 | 840 | 2,000 | 2,800 |
| 2006-07-28 | 801 | 840 | 801 | 840 | 6,000 | 2,800 |
| 2006-07-27 | 790 | 810 | 780 | 810 | 7,000 | 2,700 |
| 2006-07-26 | 830 | 830 | 810 | 810 | 9,000 | 2,700 |
| 2006-07-25 | 775 | 840 | 775 | 830 | 16,000 | 2,766.67 |
| 2006-07-24 | 805 | 810 | 775 | 775 | 8,000 | 2,583.33 |
| 2006-07-21 | 800 | 810 | 800 | 805 | 15,000 | 2,683.33 |
| 2006-07-20 | 820 | 820 | 810 | 810 | 6,000 | 2,700 |
| 2006-07-19 | 810 | 815 | 810 | 810 | 19,000 | 2,700 |
| 2006-07-18 | 777 | 810 | 777 | 810 | 38,000 | 2,700 |
| 2006-07-14 | 777 | 777 | 777 | 777 | 3,000 | 2,590 |
| 2006-07-13 | 751 | 751 | 750 | 750 | 2,000 | 2,500 |
| 2006-07-11 | 785 | 785 | 785 | 785 | 3,000 | 2,616.67 |
| 2006-07-10 | 785 | 785 | 785 | 785 | 2,000 | 2,616.67 |
| 2006-07-07 | 815 | 815 | 785 | 785 | 2,000 | 2,616.67 |
| 2006-07-06 | 797 | 819 | 797 | 819 | 6,000 | 2,730 |
| 2006-07-05 | 758 | 797 | 758 | 797 | 15,000 | 2,656.67 |
| 2006-07-04 | 740 | 758 | 738 | 758 | 14,000 | 2,526.67 |
| 2006-07-03 | 690 | 749 | 690 | 749 | 10,000 | 2,496.67 |
| 2006-06-30 | 735 | 738 | 735 | 738 | 11,000 | 2,460 |
| 2006-06-29 | 700 | 729 | 700 | 729 | 29,000 | 2,430 |
| 2006-06-28 | 700 | 700 | 700 | 700 | 2,000 | 2,333.33 |
| 2006-06-27 | 700 | 705 | 700 | 700 | 5,000 | 2,333.33 |
| 2006-06-26 | 700 | 700 | 700 | 700 | 2,000 | 2,333.33 |
| 2006-06-23 | 700 | 700 | 700 | 700 | 3,000 | 2,333.33 |
| 2006-06-22 | 690 | 700 | 690 | 700 | 5,000 | 2,333.33 |
| 2006-06-21 | 688 | 690 | 688 | 690 | 2,000 | 2,300 |
| 2006-06-20 | 700 | 700 | 690 | 690 | 5,000 | 2,300 |
| 2006-06-19 | 700 | 700 | 700 | 700 | 4,000 | 2,333.33 |
| 2006-06-16 | 690 | 700 | 690 | 700 | 15,000 | 2,333.33 |
| 2006-06-15 | 695 | 695 | 695 | 695 | 2,000 | 2,316.67 |
| 2006-06-14 | 621 | 695 | 621 | 695 | 11,000 | 2,316.67 |
| 2006-06-13 | 689 | 689 | 680 | 680 | 3,000 | 2,266.67 |
| 2006-06-09 | 650 | 689 | 650 | 689 | 8,000 | 2,296.67 |
| 2006-06-08 | 660 | 660 | 660 | 660 | 4,000 | 2,200 |
| 2006-06-07 | 660 | 660 | 660 | 660 | 3,000 | 2,200 |
| 2006-06-06 | 670 | 670 | 651 | 660 | 4,000 | 2,200 |
| 2006-06-02 | 650 | 650 | 650 | 650 | 3,000 | 2,166.67 |
| 2006-05-31 | 710 | 710 | 630 | 630 | 5,000 | 2,100 |
| 2006-05-30 | 705 | 715 | 700 | 710 | 10,000 | 2,366.67 |
| 2006-05-26 | 695 | 695 | 695 | 695 | 1,000 | 2,316.67 |
| 2006-05-25 | 700 | 700 | 695 | 695 | 4,000 | 2,316.67 |
| 2006-05-24 | 700 | 700 | 700 | 700 | 2,000 | 2,333.33 |
| 2006-05-23 | 720 | 720 | 701 | 701 | 4,000 | 2,336.67 |
| 2006-05-22 | 720 | 720 | 720 | 720 | 2,000 | 2,400 |
| 2006-05-18 | 715 | 720 | 715 | 720 | 3,000 | 2,400 |
| 2006-05-17 | 730 | 730 | 720 | 720 | 6,000 | 2,400 |
| 2006-05-16 | 739 | 739 | 730 | 730 | 11,000 | 2,433.33 |
| 2006-05-15 | 715 | 738 | 715 | 738 | 4,000 | 2,460 |
| 2006-05-12 | 712 | 715 | 712 | 715 | 3,000 | 2,383.33 |
| 2006-05-10 | 710 | 710 | 710 | 710 | 1,000 | 2,366.67 |
| 2006-05-09 | 710 | 710 | 710 | 710 | 7,000 | 2,366.67 |
| 2006-05-08 | 715 | 715 | 690 | 710 | 11,000 | 2,366.67 |
| 2006-05-02 | 752 | 753 | 745 | 745 | 5,000 | 2,483.33 |
| 2006-05-01 | 753 | 753 | 753 | 753 | 1,000 | 2,510 |
| 2006-04-28 | 751 | 751 | 751 | 751 | 6,000 | 2,503.33 |
| 2006-04-27 | 760 | 770 | 760 | 770 | 6,000 | 2,566.67 |
| 2006-04-26 | 801 | 801 | 800 | 800 | 2,000 | 2,666.67 |
| 2006-04-25 | 824 | 824 | 761 | 761 | 8,000 | 2,536.67 |
| 2006-04-24 | 800 | 830 | 800 | 825 | 13,000 | 2,750 |
| 2006-04-21 | 799 | 800 | 796 | 800 | 8,000 | 2,666.67 |
| 2006-04-20 | 810 | 810 | 800 | 800 | 9,000 | 2,666.67 |
| 2006-04-19 | 799 | 806 | 796 | 805 | 11,000 | 2,683.33 |
| 2006-04-18 | 787 | 797 | 777 | 796 | 10,000 | 2,653.33 |
| 2006-04-17 | 769 | 787 | 769 | 787 | 7,000 | 2,623.33 |
| 2006-04-14 | 749 | 750 | 730 | 750 | 12,000 | 2,500 |
| 2006-04-13 | 740 | 747 | 740 | 747 | 5,000 | 2,490 |
| 2006-04-12 | 738 | 738 | 702 | 730 | 7,000 | 2,433.33 |
| 2006-04-11 | 719 | 737 | 719 | 737 | 9,000 | 2,456.67 |
| 2006-04-10 | 720 | 720 | 690 | 718 | 10,000 | 2,393.33 |
| 2006-04-07 | 700 | 720 | 700 | 720 | 2,000 | 2,400 |
| 2006-04-06 | 724 | 730 | 710 | 730 | 9,000 | 2,433.33 |
| 2006-04-05 | 720 | 730 | 720 | 730 | 3,000 | 2,433.33 |
| 2006-04-04 | 739 | 739 | 720 | 720 | 4,000 | 2,400 |
| 2006-04-03 | 715 | 715 | 710 | 710 | 6,000 | 2,366.67 |
| 2006-03-31 | 715 | 715 | 705 | 715 | 6,000 | 2,383.33 |
| 2006-03-30 | 720 | 720 | 701 | 713 | 7,000 | 2,376.67 |
| 2006-03-29 | 711 | 728 | 710 | 720 | 19,000 | 2,400 |
| 2006-03-28 | 672 | 700 | 670 | 700 | 15,000 | 2,333.33 |
| 2006-03-27 | 630 | 668 | 630 | 668 | 15,000 | 2,226.67 |
| 2006-03-24 | 608 | 620 | 608 | 620 | 16,000 | 2,066.67 |
| 2006-03-23 | 590 | 598 | 590 | 598 | 10,000 | 1,993.33 |
| 2006-03-22 | 568 | 580 | 568 | 580 | 4,000 | 1,933.33 |
| 2006-03-20 | 558 | 558 | 558 | 558 | 2,000 | 1,860 |
| 2006-03-17 | 580 | 580 | 537 | 537 | 5,000 | 1,790 |
| 2006-03-15 | 586 | 586 | 586 | 586 | 1,000 | 1,953.33 |
| 2006-03-14 | 579 | 595 | 570 | 580 | 11,000 | 1,933.33 |
| 2006-03-13 | 570 | 570 | 560 | 570 | 6,000 | 1,900 |
| 2006-03-10 | 550 | 560 | 550 | 551 | 7,000 | 1,836.67 |
| 2006-03-09 | 550 | 550 | 502 | 520 | 47,000 | 1,733.33 |
| 2006-03-08 | 510 | 548 | 491 | 548 | 17,000 | 1,826.67 |
| 2006-03-07 | 540 | 540 | 515 | 515 | 3,000 | 1,716.67 |
| 2006-03-06 | 556 | 556 | 556 | 556 | 2,000 | 1,853.33 |
| 2006-03-03 | 555 | 560 | 555 | 560 | 2,000 | 1,866.67 |
| 2006-03-02 | 555 | 555 | 550 | 550 | 4,000 | 1,833.33 |
| 2006-03-01 | 590 | 590 | 555 | 555 | 12,000 | 1,850 |
| 2006-02-28 | 588 | 610 | 581 | 586 | 15,000 | 1,953.33 |
| 2006-02-27 | 549 | 620 | 549 | 568 | 36,000 | 1,893.33 |
| 2006-02-24 | 475 | 539 | 475 | 539 | 11,000 | 1,796.67 |
| 2006-02-23 | 460 | 465 | 460 | 460 | 4,000 | 1,533.33 |
| 2006-02-22 | 433 | 475 | 430 | 475 | 18,000 | 1,583.33 |
| 2006-02-21 | 429 | 438 | 423 | 433 | 12,000 | 1,443.33 |
| 2006-02-20 | 480 | 480 | 430 | 430 | 10,000 | 1,433.33 |
| 2006-02-17 | 530 | 530 | 500 | 513 | 17,000 | 1,710 |
| 2006-02-16 | 530 | 530 | 530 | 530 | 4,000 | 1,766.67 |
| 2006-02-15 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 2006-02-14 | 551 | 551 | 550 | 550 | 4,000 | 1,833.33 |
| 2006-02-10 | 595 | 599 | 590 | 590 | 5,000 | 1,966.67 |
| 2006-02-09 | 600 | 600 | 595 | 595 | 3,000 | 1,983.33 |
| 2006-02-08 | 606 | 606 | 600 | 600 | 6,000 | 2,000 |
| 2006-02-07 | 610 | 613 | 603 | 613 | 12,000 | 2,043.33 |
| 2006-02-06 | 600 | 603 | 600 | 603 | 4,000 | 2,010 |
| 2006-02-03 | 587 | 597 | 587 | 597 | 5,000 | 1,990 |
| 2006-02-02 | 585 | 590 | 585 | 586 | 7,000 | 1,953.33 |
| 2006-02-01 | 587 | 587 | 581 | 581 | 7,000 | 1,936.67 |
| 2006-01-31 | 603 | 603 | 591 | 593 | 17,000 | 1,976.67 |
| 2006-01-30 | 641 | 641 | 604 | 604 | 13,000 | 2,013.33 |
| 2006-01-27 | 646 | 666 | 643 | 645 | 25,000 | 2,150 |
| 2006-01-26 | 629 | 660 | 629 | 651 | 12,000 | 2,170 |
| 2006-01-25 | 600 | 667 | 600 | 615 | 21,000 | 2,050 |
| 2006-01-24 | 612 | 612 | 570 | 570 | 10,000 | 1,900 |
| 2006-01-23 | 670 | 670 | 620 | 620 | 10,000 | 2,066.67 |
| 2006-01-19 | 645 | 670 | 626 | 670 | 6,000 | 2,233.33 |
| 2006-01-18 | 715 | 715 | 625 | 675 | 21,000 | 2,250 |
| 2006-01-17 | 726 | 726 | 711 | 725 | 13,000 | 2,416.67 |
| 2006-01-16 | 729 | 729 | 729 | 729 | 2,000 | 2,430 |
| 2006-01-13 | 728 | 737 | 726 | 730 | 8,000 | 2,433.33 |
| 2006-01-12 | 730 | 735 | 730 | 735 | 10,000 | 2,450 |
| 2006-01-11 | 729 | 730 | 727 | 730 | 8,000 | 2,433.33 |
| 2006-01-10 | 744 | 754 | 730 | 730 | 5,000 | 2,433.33 |
| 2006-01-06 | 765 | 765 | 722 | 735 | 13,000 | 2,450 |
| 2006-01-05 | 716 | 769 | 715 | 765 | 12,000 | 2,550 |
| 2006-01-04 | 731 | 731 | 722 | 722 | 3,000 | 2,406.67 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
