6838 (株)多摩川ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 233 | 233 | 233 | 233 | 1,000 | 776.67 |
| 2007-12-27 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2007-12-25 | 205 | 205 | 205 | 205 | 3,000 | 683.33 |
| 2007-12-21 | 190 | 190 | 186 | 186 | 2,000 | 620 |
| 2007-12-20 | 185 | 210 | 185 | 210 | 6,000 | 700 |
| 2007-12-19 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 2007-12-17 | 248 | 248 | 210 | 215 | 6,000 | 716.67 |
| 2007-12-13 | 247 | 247 | 247 | 247 | 5,000 | 823.33 |
| 2007-12-12 | 215 | 244 | 215 | 244 | 8,000 | 813.33 |
| 2007-12-10 | 240 | 248 | 240 | 248 | 3,000 | 826.67 |
| 2007-12-07 | 236 | 248 | 236 | 248 | 10,000 | 826.67 |
| 2007-12-06 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2007-12-05 | 230 | 230 | 230 | 230 | 7,000 | 766.67 |
| 2007-12-03 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2007-11-30 | 215 | 220 | 215 | 220 | 4,000 | 733.33 |
| 2007-11-29 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2007-11-28 | 186 | 213 | 186 | 213 | 3,000 | 710 |
| 2007-11-27 | 185 | 185 | 185 | 185 | 3,000 | 616.67 |
| 2007-11-26 | 185 | 185 | 185 | 185 | 2,000 | 616.67 |
| 2007-11-21 | 182 | 182 | 182 | 182 | 1,000 | 606.67 |
| 2007-11-20 | 183 | 183 | 183 | 183 | 2,000 | 610 |
| 2007-11-19 | 181 | 182 | 181 | 182 | 3,000 | 606.67 |
| 2007-11-16 | 182 | 182 | 182 | 182 | 2,000 | 606.67 |
| 2007-11-15 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2007-11-14 | 182 | 182 | 182 | 182 | 2,000 | 606.67 |
| 2007-11-13 | 183 | 183 | 183 | 183 | 4,000 | 610 |
| 2007-11-12 | 184 | 187 | 181 | 181 | 5,000 | 603.33 |
| 2007-11-09 | 190 | 190 | 186 | 186 | 15,000 | 620 |
| 2007-11-08 | 202 | 202 | 190 | 191 | 8,000 | 636.67 |
| 2007-11-07 | 205 | 205 | 202 | 202 | 3,000 | 673.33 |
| 2007-11-06 | 210 | 210 | 205 | 205 | 6,000 | 683.33 |
| 2007-11-01 | 214 | 214 | 210 | 210 | 15,000 | 700 |
| 2007-10-31 | 220 | 220 | 214 | 214 | 6,000 | 713.33 |
| 2007-10-30 | 212 | 220 | 212 | 220 | 3,000 | 733.33 |
| 2007-10-26 | 211 | 211 | 211 | 211 | 4,000 | 703.33 |
| 2007-10-25 | 216 | 216 | 215 | 215 | 3,000 | 716.67 |
| 2007-10-24 | 212 | 215 | 210 | 215 | 13,000 | 716.67 |
| 2007-10-23 | 212 | 212 | 210 | 210 | 14,000 | 700 |
| 2007-10-22 | 210 | 210 | 210 | 210 | 6,000 | 700 |
| 2007-10-19 | 219 | 219 | 215 | 215 | 7,000 | 716.67 |
| 2007-10-18 | 212 | 215 | 210 | 215 | 17,000 | 716.67 |
| 2007-10-17 | 217 | 217 | 216 | 216 | 7,000 | 720 |
| 2007-10-16 | 222 | 222 | 216 | 216 | 6,000 | 720 |
| 2007-10-15 | 231 | 231 | 225 | 225 | 17,000 | 750 |
| 2007-10-12 | 217 | 221 | 217 | 220 | 9,000 | 733.33 |
| 2007-10-11 | 227 | 228 | 222 | 222 | 12,000 | 740 |
| 2007-10-10 | 238 | 238 | 226 | 226 | 38,000 | 753.33 |
| 2007-10-09 | 240 | 243 | 238 | 243 | 12,000 | 810 |
| 2007-10-05 | 240 | 245 | 240 | 245 | 4,000 | 816.67 |
| 2007-10-04 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2007-10-03 | 240 | 249 | 240 | 249 | 7,000 | 830 |
| 2007-10-02 | 249 | 250 | 249 | 250 | 4,000 | 833.33 |
| 2007-10-01 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2007-09-28 | 248 | 248 | 248 | 248 | 3,000 | 826.67 |
| 2007-09-27 | 235 | 235 | 235 | 235 | 2,000 | 783.33 |
| 2007-09-25 | 221 | 256 | 221 | 256 | 3,000 | 853.33 |
| 2007-09-21 | 225 | 225 | 222 | 223 | 10,000 | 743.33 |
| 2007-09-20 | 236 | 236 | 236 | 236 | 2,000 | 786.67 |
| 2007-09-19 | 250 | 250 | 240 | 245 | 7,000 | 816.67 |
| 2007-09-18 | 265 | 265 | 245 | 245 | 2,000 | 816.67 |
| 2007-09-14 | 281 | 296 | 265 | 265 | 7,000 | 883.33 |
| 2007-09-13 | 281 | 281 | 281 | 281 | 3,000 | 936.67 |
| 2007-09-10 | 281 | 290 | 281 | 290 | 5,000 | 966.67 |
| 2007-09-06 | 295 | 295 | 291 | 291 | 6,000 | 970 |
| 2007-09-05 | 300 | 300 | 295 | 295 | 3,000 | 983.33 |
| 2007-09-04 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2007-09-03 | 319 | 319 | 303 | 303 | 3,000 | 1,010 |
| 2007-08-31 | 309 | 320 | 309 | 320 | 2,000 | 1,066.67 |
| 2007-08-29 | 306 | 306 | 295 | 296 | 17,000 | 986.67 |
| 2007-08-28 | 311 | 311 | 306 | 306 | 14,000 | 1,020 |
| 2007-08-27 | 320 | 330 | 315 | 316 | 25,000 | 1,053.33 |
| 2007-08-24 | 326 | 327 | 310 | 310 | 14,000 | 1,033.33 |
| 2007-08-23 | 347 | 347 | 325 | 325 | 5,000 | 1,083.33 |
| 2007-08-22 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2007-08-21 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2007-08-20 | 386 | 386 | 386 | 386 | 3,000 | 1,286.67 |
| 2007-08-17 | 347 | 347 | 340 | 341 | 5,000 | 1,136.67 |
| 2007-08-16 | 377 | 377 | 357 | 357 | 2,000 | 1,190 |
| 2007-08-14 | 378 | 378 | 378 | 378 | 4,000 | 1,260 |
| 2007-08-13 | 399 | 399 | 384 | 384 | 2,000 | 1,280 |
| 2007-08-09 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2007-08-07 | 414 | 414 | 400 | 400 | 5,000 | 1,333.33 |
| 2007-08-06 | 414 | 414 | 414 | 414 | 1,000 | 1,380 |
| 2007-08-03 | 424 | 430 | 424 | 430 | 4,000 | 1,433.33 |
| 2007-08-02 | 421 | 421 | 420 | 420 | 6,000 | 1,400 |
| 2007-08-01 | 435 | 440 | 435 | 440 | 8,000 | 1,466.67 |
| 2007-07-31 | 435 | 435 | 412 | 420 | 8,000 | 1,400 |
| 2007-07-30 | 463 | 463 | 438 | 438 | 2,000 | 1,460 |
| 2007-07-27 | 430 | 463 | 410 | 463 | 11,000 | 1,543.33 |
| 2007-07-26 | 515 | 515 | 465 | 465 | 11,000 | 1,550 |
| 2007-07-17 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 2007-07-10 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 2007-07-09 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 2007-07-05 | 600 | 604 | 600 | 604 | 4,000 | 2,013.33 |
| 2007-07-04 | 610 | 610 | 610 | 610 | 2,000 | 2,033.33 |
| 2007-07-03 | 600 | 600 | 595 | 600 | 13,000 | 2,000 |
| 2007-07-02 | 580 | 580 | 550 | 560 | 6,000 | 1,866.67 |
| 2007-06-29 | 581 | 581 | 581 | 581 | 2,000 | 1,936.67 |
| 2007-06-28 | 581 | 581 | 581 | 581 | 1,000 | 1,936.67 |
| 2007-06-27 | 581 | 581 | 581 | 581 | 2,000 | 1,936.67 |
| 2007-06-25 | 581 | 581 | 581 | 581 | 2,000 | 1,936.67 |
| 2007-06-22 | 585 | 585 | 581 | 581 | 4,000 | 1,936.67 |
| 2007-06-20 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 2007-06-15 | 597 | 605 | 597 | 605 | 4,000 | 2,016.67 |
| 2007-06-14 | 621 | 621 | 596 | 596 | 5,000 | 1,986.67 |
| 2007-06-11 | 600 | 600 | 600 | 600 | 4,000 | 2,000 |
| 2007-06-08 | 600 | 610 | 600 | 601 | 7,000 | 2,003.33 |
| 2007-06-07 | 590 | 590 | 590 | 590 | 5,000 | 1,966.67 |
| 2007-06-06 | 599 | 599 | 599 | 599 | 1,000 | 1,996.67 |
| 2007-06-05 | 606 | 606 | 606 | 606 | 1,000 | 2,020 |
| 2007-06-04 | 625 | 625 | 585 | 605 | 11,000 | 2,016.67 |
| 2007-05-31 | 615 | 615 | 615 | 615 | 1,000 | 2,050 |
| 2007-05-30 | 639 | 639 | 616 | 616 | 3,000 | 2,053.33 |
| 2007-05-29 | 631 | 631 | 631 | 631 | 1,000 | 2,103.33 |
| 2007-05-28 | 611 | 621 | 611 | 621 | 5,000 | 2,070 |
| 2007-05-25 | 632 | 632 | 620 | 630 | 10,000 | 2,100 |
| 2007-05-24 | 652 | 652 | 652 | 652 | 1,000 | 2,173.33 |
| 2007-05-22 | 641 | 680 | 641 | 680 | 2,000 | 2,266.67 |
| 2007-05-21 | 635 | 670 | 635 | 670 | 4,000 | 2,233.33 |
| 2007-05-17 | 625 | 625 | 625 | 625 | 2,000 | 2,083.33 |
| 2007-05-16 | 611 | 611 | 601 | 601 | 2,000 | 2,003.33 |
| 2007-05-15 | 635 | 635 | 621 | 621 | 4,000 | 2,070 |
| 2007-05-11 | 705 | 705 | 705 | 705 | 1,000 | 2,350 |
| 2007-05-07 | 740 | 740 | 711 | 711 | 5,000 | 2,370 |
| 2007-05-02 | 740 | 740 | 730 | 740 | 3,000 | 2,466.67 |
| 2007-05-01 | 726 | 726 | 699 | 720 | 7,000 | 2,400 |
| 2007-04-27 | 640 | 676 | 640 | 676 | 3,000 | 2,253.33 |
| 2007-04-26 | 620 | 640 | 620 | 640 | 7,000 | 2,133.33 |
| 2007-04-25 | 640 | 640 | 621 | 621 | 3,000 | 2,070 |
| 2007-04-24 | 670 | 670 | 625 | 665 | 13,000 | 2,216.67 |
| 2007-04-23 | 680 | 680 | 670 | 670 | 3,000 | 2,233.33 |
| 2007-04-20 | 710 | 710 | 710 | 710 | 2,000 | 2,366.67 |
| 2007-04-17 | 740 | 740 | 740 | 740 | 1,000 | 2,466.67 |
| 2007-04-12 | 740 | 750 | 731 | 750 | 4,000 | 2,500 |
| 2007-04-11 | 760 | 760 | 760 | 760 | 1,000 | 2,533.33 |
| 2007-04-10 | 760 | 760 | 760 | 760 | 1,000 | 2,533.33 |
| 2007-04-06 | 781 | 781 | 780 | 780 | 2,000 | 2,600 |
| 2007-04-04 | 795 | 795 | 795 | 795 | 1,000 | 2,650 |
| 2007-04-02 | 795 | 795 | 795 | 795 | 2,000 | 2,650 |
| 2007-03-30 | 795 | 795 | 795 | 795 | 1,000 | 2,650 |
| 2007-03-29 | 795 | 795 | 795 | 795 | 2,000 | 2,650 |
| 2007-03-28 | 790 | 790 | 790 | 790 | 4,000 | 2,633.33 |
| 2007-03-27 | 785 | 790 | 785 | 790 | 4,000 | 2,633.33 |
| 2007-03-26 | 790 | 790 | 780 | 790 | 4,000 | 2,633.33 |
| 2007-03-23 | 791 | 791 | 791 | 791 | 2,000 | 2,636.67 |
| 2007-03-22 | 760 | 790 | 760 | 790 | 14,000 | 2,633.33 |
| 2007-03-20 | 765 | 765 | 763 | 763 | 5,000 | 2,543.33 |
| 2007-03-16 | 780 | 780 | 765 | 765 | 11,000 | 2,550 |
| 2007-03-15 | 780 | 780 | 780 | 780 | 3,000 | 2,600 |
| 2007-03-14 | 790 | 790 | 780 | 780 | 2,000 | 2,600 |
| 2007-03-13 | 789 | 790 | 789 | 790 | 4,000 | 2,633.33 |
| 2007-03-12 | 780 | 790 | 770 | 770 | 13,000 | 2,566.67 |
| 2007-03-09 | 710 | 760 | 710 | 760 | 15,000 | 2,533.33 |
| 2007-03-08 | 730 | 730 | 728 | 728 | 3,000 | 2,426.67 |
| 2007-03-07 | 715 | 715 | 700 | 700 | 24,000 | 2,333.33 |
| 2007-03-06 | 716 | 740 | 710 | 710 | 16,000 | 2,366.67 |
| 2007-03-05 | 770 | 770 | 712 | 712 | 2,000 | 2,373.33 |
| 2007-03-02 | 781 | 781 | 781 | 781 | 1,000 | 2,603.33 |
| 2007-03-01 | 771 | 778 | 771 | 771 | 5,000 | 2,570 |
| 2007-02-28 | 749 | 750 | 749 | 750 | 7,000 | 2,500 |
| 2007-02-27 | 801 | 801 | 800 | 800 | 4,000 | 2,666.67 |
| 2007-02-26 | 825 | 825 | 795 | 795 | 2,000 | 2,650 |
| 2007-02-23 | 800 | 830 | 785 | 830 | 21,000 | 2,766.67 |
| 2007-02-22 | 800 | 810 | 790 | 798 | 4,000 | 2,660 |
| 2007-02-21 | 800 | 800 | 800 | 800 | 1,000 | 2,666.67 |
| 2007-02-20 | 810 | 820 | 810 | 820 | 2,000 | 2,733.33 |
| 2007-02-19 | 798 | 800 | 798 | 800 | 2,000 | 2,666.67 |
| 2007-02-16 | 780 | 781 | 771 | 781 | 8,000 | 2,603.33 |
| 2007-02-15 | 780 | 795 | 780 | 795 | 3,000 | 2,650 |
| 2007-02-13 | 800 | 810 | 800 | 810 | 3,000 | 2,700 |
| 2007-02-09 | 810 | 810 | 810 | 810 | 1,000 | 2,700 |
| 2007-02-08 | 810 | 810 | 800 | 800 | 3,000 | 2,666.67 |
| 2007-02-06 | 850 | 850 | 850 | 850 | 4,000 | 2,833.33 |
| 2007-02-02 | 840 | 840 | 840 | 840 | 1,000 | 2,800 |
| 2007-02-01 | 813 | 840 | 813 | 840 | 2,000 | 2,800 |
| 2007-01-31 | 830 | 830 | 812 | 812 | 4,000 | 2,706.67 |
| 2007-01-30 | 859 | 859 | 850 | 850 | 4,000 | 2,833.33 |
| 2007-01-25 | 902 | 902 | 895 | 895 | 4,000 | 2,983.33 |
| 2007-01-24 | 939 | 939 | 870 | 902 | 23,000 | 3,006.67 |
| 2007-01-23 | 881 | 911 | 881 | 911 | 17,000 | 3,036.67 |
| 2007-01-22 | 840 | 862 | 840 | 862 | 11,000 | 2,873.33 |
| 2007-01-19 | 830 | 840 | 830 | 840 | 2,000 | 2,800 |
| 2007-01-18 | 806 | 820 | 790 | 820 | 10,000 | 2,733.33 |
| 2007-01-17 | 823 | 826 | 790 | 810 | 10,000 | 2,700 |
| 2007-01-16 | 841 | 850 | 830 | 850 | 5,000 | 2,833.33 |
| 2007-01-15 | 870 | 870 | 870 | 870 | 2,000 | 2,900 |
| 2007-01-12 | 856 | 900 | 810 | 900 | 12,000 | 3,000 |
| 2007-01-11 | 889 | 889 | 865 | 885 | 7,000 | 2,950 |
| 2007-01-10 | 911 | 911 | 910 | 910 | 2,000 | 3,033.33 |
| 2007-01-05 | 881 | 935 | 880 | 912 | 11,000 | 3,040 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
