6838 (株)多摩川ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 113 | 113 | 113 | 113 | 2,000 | 376.67 |
| 2008-12-25 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2008-12-22 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2008-12-19 | 112 | 112 | 112 | 112 | 2,000 | 373.33 |
| 2008-12-18 | 115 | 121 | 115 | 121 | 17,000 | 403.33 |
| 2008-12-17 | 126 | 126 | 125 | 126 | 4,000 | 420 |
| 2008-12-16 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2008-12-12 | 122 | 133 | 120 | 133 | 5,000 | 443.33 |
| 2008-12-11 | 121 | 121 | 118 | 121 | 4,000 | 403.33 |
| 2008-12-10 | 121 | 121 | 121 | 121 | 2,000 | 403.33 |
| 2008-12-09 | 121 | 121 | 121 | 121 | 1,000 | 403.33 |
| 2008-12-08 | 118 | 120 | 118 | 120 | 3,000 | 400 |
| 2008-12-02 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2008-12-01 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2008-11-28 | 115 | 115 | 115 | 115 | 2,000 | 383.33 |
| 2008-11-27 | 116 | 130 | 116 | 130 | 6,000 | 433.33 |
| 2008-11-26 | 121 | 121 | 106 | 110 | 9,000 | 366.67 |
| 2008-11-25 | 120 | 121 | 120 | 121 | 2,000 | 403.33 |
| 2008-11-21 | 121 | 121 | 121 | 121 | 1,000 | 403.33 |
| 2008-11-20 | 121 | 121 | 121 | 121 | 2,000 | 403.33 |
| 2008-11-18 | 123 | 123 | 123 | 123 | 1,000 | 410 |
| 2008-11-13 | 135 | 135 | 135 | 135 | 1,000 | 450 |
| 2008-11-11 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2008-11-10 | 138 | 138 | 138 | 138 | 2,000 | 460 |
| 2008-11-07 | 123 | 138 | 123 | 138 | 4,000 | 460 |
| 2008-11-06 | 138 | 138 | 138 | 138 | 1,000 | 460 |
| 2008-11-05 | 128 | 138 | 128 | 138 | 4,000 | 460 |
| 2008-11-04 | 119 | 121 | 119 | 121 | 4,000 | 403.33 |
| 2008-10-31 | 111 | 123 | 111 | 121 | 10,000 | 403.33 |
| 2008-10-30 | 103 | 103 | 103 | 103 | 1,000 | 343.33 |
| 2008-10-29 | 102 | 102 | 102 | 102 | 1,000 | 340 |
| 2008-10-28 | 100 | 100 | 100 | 100 | 4,000 | 333.33 |
| 2008-10-27 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2008-10-24 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2008-10-23 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2008-10-21 | 103 | 103 | 103 | 103 | 2,000 | 343.33 |
| 2008-10-20 | 103 | 103 | 103 | 103 | 2,000 | 343.33 |
| 2008-10-16 | 103 | 103 | 103 | 103 | 3,000 | 343.33 |
| 2008-10-15 | 108 | 108 | 93 | 93 | 11,000 | 310 |
| 2008-10-14 | 100 | 108 | 100 | 108 | 4,000 | 360 |
| 2008-10-10 | 92 | 95 | 86 | 88 | 11,000 | 293.33 |
| 2008-10-09 | 92 | 92 | 88 | 91 | 11,000 | 303.33 |
| 2008-10-08 | 100 | 100 | 79 | 94 | 13,000 | 313.33 |
| 2008-10-07 | 82 | 99 | 82 | 99 | 4,000 | 330 |
| 2008-10-06 | 100 | 100 | 85 | 90 | 4,000 | 300 |
| 2008-10-03 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2008-10-02 | 113 | 113 | 110 | 110 | 9,000 | 366.67 |
| 2008-09-30 | 111 | 111 | 110 | 110 | 4,000 | 366.67 |
| 2008-09-24 | 120 | 121 | 120 | 121 | 2,000 | 403.33 |
| 2008-09-19 | 107 | 110 | 107 | 110 | 4,000 | 366.67 |
| 2008-09-17 | 107 | 110 | 102 | 102 | 21,000 | 340 |
| 2008-09-16 | 112 | 112 | 102 | 102 | 6,000 | 340 |
| 2008-09-10 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2008-09-09 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2008-09-03 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2008-09-01 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2008-08-25 | 110 | 110 | 100 | 100 | 4,000 | 333.33 |
| 2008-08-22 | 110 | 110 | 107 | 107 | 2,000 | 356.67 |
| 2008-08-19 | 116 | 116 | 110 | 110 | 2,000 | 366.67 |
| 2008-08-18 | 116 | 116 | 116 | 116 | 17,000 | 386.67 |
| 2008-08-14 | 115 | 116 | 110 | 116 | 22,000 | 386.67 |
| 2008-08-13 | 120 | 123 | 120 | 123 | 2,000 | 410 |
| 2008-08-11 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2008-08-08 | 130 | 136 | 130 | 136 | 11,000 | 453.33 |
| 2008-08-05 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2008-08-04 | 125 | 125 | 125 | 125 | 6,000 | 416.67 |
| 2008-08-01 | 131 | 135 | 130 | 135 | 4,000 | 450 |
| 2008-07-31 | 135 | 135 | 134 | 134 | 3,000 | 446.67 |
| 2008-07-30 | 137 | 137 | 137 | 137 | 2,000 | 456.67 |
| 2008-07-29 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2008-07-28 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2008-07-25 | 146 | 146 | 144 | 144 | 2,000 | 480 |
| 2008-07-22 | 146 | 146 | 146 | 146 | 3,000 | 486.67 |
| 2008-07-18 | 146 | 147 | 146 | 147 | 3,000 | 490 |
| 2008-07-16 | 145 | 145 | 141 | 141 | 5,000 | 470 |
| 2008-07-10 | 157 | 157 | 146 | 146 | 6,000 | 486.67 |
| 2008-07-07 | 172 | 172 | 172 | 172 | 2,000 | 573.33 |
| 2008-07-04 | 152 | 152 | 152 | 152 | 3,000 | 506.67 |
| 2008-07-02 | 166 | 166 | 166 | 166 | 1,000 | 553.33 |
| 2008-06-27 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 2008-06-26 | 177 | 177 | 176 | 176 | 2,000 | 586.67 |
| 2008-06-25 | 153 | 158 | 153 | 158 | 2,000 | 526.67 |
| 2008-06-24 | 160 | 160 | 153 | 153 | 2,000 | 510 |
| 2008-06-19 | 161 | 161 | 161 | 161 | 2,000 | 536.67 |
| 2008-06-11 | 170 | 175 | 170 | 175 | 2,000 | 583.33 |
| 2008-06-10 | 171 | 171 | 171 | 171 | 1,000 | 570 |
| 2008-06-06 | 176 | 176 | 175 | 175 | 3,000 | 583.33 |
| 2008-06-02 | 170 | 178 | 170 | 178 | 5,000 | 593.33 |
| 2008-05-30 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 2008-05-29 | 168 | 175 | 164 | 175 | 6,000 | 583.33 |
| 2008-05-28 | 185 | 185 | 178 | 178 | 3,000 | 593.33 |
| 2008-05-27 | 185 | 185 | 185 | 185 | 2,000 | 616.67 |
| 2008-05-26 | 185 | 185 | 185 | 185 | 2,000 | 616.67 |
| 2008-05-21 | 194 | 195 | 194 | 195 | 2,000 | 650 |
| 2008-05-19 | 190 | 205 | 190 | 205 | 6,000 | 683.33 |
| 2008-05-16 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2008-05-15 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 2008-05-13 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2008-05-08 | 215 | 215 | 206 | 206 | 6,000 | 686.67 |
| 2008-05-07 | 193 | 224 | 193 | 206 | 16,000 | 686.67 |
| 2008-05-02 | 185 | 185 | 185 | 185 | 2,000 | 616.67 |
| 2008-04-30 | 177 | 179 | 176 | 176 | 3,000 | 586.67 |
| 2008-04-25 | 165 | 165 | 165 | 165 | 2,000 | 550 |
| 2008-04-24 | 160 | 164 | 158 | 164 | 4,000 | 546.67 |
| 2008-04-22 | 158 | 158 | 158 | 158 | 1,000 | 526.67 |
| 2008-04-21 | 148 | 149 | 148 | 149 | 2,000 | 496.67 |
| 2008-04-18 | 145 | 148 | 145 | 148 | 14,000 | 493.33 |
| 2008-04-17 | 145 | 148 | 145 | 145 | 10,000 | 483.33 |
| 2008-04-14 | 145 | 145 | 145 | 145 | 2,000 | 483.33 |
| 2008-04-10 | 145 | 145 | 143 | 143 | 4,000 | 476.67 |
| 2008-04-09 | 141 | 150 | 141 | 145 | 13,000 | 483.33 |
| 2008-04-08 | 154 | 155 | 154 | 155 | 3,000 | 516.67 |
| 2008-04-07 | 155 | 155 | 155 | 155 | 1,000 | 516.67 |
| 2008-04-01 | 155 | 156 | 155 | 156 | 3,000 | 520 |
| 2008-03-31 | 155 | 155 | 155 | 155 | 1,000 | 516.67 |
| 2008-03-27 | 156 | 156 | 154 | 155 | 74,000 | 516.67 |
| 2008-03-26 | 156 | 156 | 156 | 156 | 2,000 | 520 |
| 2008-03-25 | 160 | 160 | 156 | 157 | 9,000 | 523.33 |
| 2008-03-24 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2008-03-17 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2008-03-14 | 160 | 160 | 160 | 160 | 4,000 | 533.33 |
| 2008-03-12 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2008-03-11 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2008-03-10 | 170 | 170 | 170 | 170 | 2,000 | 566.67 |
| 2008-03-04 | 172 | 172 | 172 | 172 | 2,000 | 573.33 |
| 2008-03-03 | 169 | 170 | 169 | 170 | 4,000 | 566.67 |
| 2008-02-29 | 170 | 170 | 170 | 170 | 2,000 | 566.67 |
| 2008-02-26 | 165 | 165 | 160 | 160 | 10,000 | 533.33 |
| 2008-02-25 | 170 | 170 | 165 | 170 | 5,000 | 566.67 |
| 2008-02-22 | 170 | 170 | 170 | 170 | 3,000 | 566.67 |
| 2008-02-20 | 169 | 170 | 169 | 170 | 3,000 | 566.67 |
| 2008-02-19 | 165 | 165 | 165 | 165 | 7,000 | 550 |
| 2008-02-18 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2008-02-15 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2008-02-13 | 160 | 165 | 160 | 165 | 3,000 | 550 |
| 2008-02-08 | 168 | 168 | 168 | 168 | 1,000 | 560 |
| 2008-02-07 | 165 | 166 | 165 | 166 | 3,000 | 553.33 |
| 2008-02-06 | 166 | 170 | 165 | 165 | 7,000 | 550 |
| 2008-02-04 | 170 | 174 | 166 | 166 | 5,000 | 553.33 |
| 2008-02-01 | 156 | 165 | 156 | 165 | 9,000 | 550 |
| 2008-01-30 | 165 | 165 | 151 | 160 | 19,000 | 533.33 |
| 2008-01-29 | 170 | 170 | 161 | 161 | 9,000 | 536.67 |
| 2008-01-28 | 175 | 175 | 175 | 175 | 11,000 | 583.33 |
| 2008-01-25 | 185 | 185 | 180 | 180 | 5,000 | 600 |
| 2008-01-23 | 185 | 185 | 185 | 185 | 3,000 | 616.67 |
| 2008-01-22 | 185 | 186 | 185 | 185 | 3,000 | 616.67 |
| 2008-01-17 | 186 | 186 | 186 | 186 | 1,000 | 620 |
| 2008-01-16 | 180 | 185 | 171 | 185 | 8,000 | 616.67 |
| 2008-01-11 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2008-01-09 | 200 | 200 | 198 | 198 | 2,000 | 660 |
| 2008-01-08 | 200 | 200 | 200 | 200 | 3,000 | 666.67 |
| 2008-01-07 | 223 | 223 | 203 | 203 | 4,000 | 676.67 |
| 2008-01-04 | 198 | 198 | 198 | 198 | 2,000 | 660 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
