6838 (株)多摩川ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 100 | 100 | 95 | 95 | 3,000 | 316.67 |
| 2009-12-28 | 97 | 97 | 97 | 97 | 1,000 | 323.33 |
| 2009-12-25 | 96 | 96 | 96 | 96 | 1,000 | 320 |
| 2009-12-24 | 95 | 96 | 95 | 96 | 2,000 | 320 |
| 2009-12-22 | 94 | 95 | 94 | 95 | 2,000 | 316.67 |
| 2009-12-18 | 98 | 98 | 98 | 98 | 10,000 | 326.67 |
| 2009-12-16 | 92 | 95 | 92 | 95 | 2,000 | 316.67 |
| 2009-12-15 | 97 | 97 | 91 | 92 | 10,000 | 306.67 |
| 2009-12-14 | 97 | 97 | 97 | 97 | 1,000 | 323.33 |
| 2009-12-10 | 93 | 96 | 92 | 92 | 3,000 | 306.67 |
| 2009-12-08 | 100 | 100 | 100 | 100 | 3,000 | 333.33 |
| 2009-12-07 | 95 | 95 | 95 | 95 | 2,000 | 316.67 |
| 2009-12-04 | 93 | 93 | 93 | 93 | 2,000 | 310 |
| 2009-12-02 | 91 | 91 | 91 | 91 | 1,000 | 303.33 |
| 2009-12-01 | 86 | 86 | 86 | 86 | 2,000 | 286.67 |
| 2009-11-27 | 104 | 104 | 95 | 95 | 7,000 | 316.67 |
| 2009-11-26 | 99 | 99 | 99 | 99 | 2,000 | 330 |
| 2009-11-25 | 107 | 107 | 97 | 97 | 2,000 | 323.33 |
| 2009-11-24 | 98 | 98 | 98 | 98 | 1,000 | 326.67 |
| 2009-11-19 | 106 | 106 | 106 | 106 | 1,000 | 353.33 |
| 2009-11-18 | 115 | 115 | 115 | 115 | 11,000 | 383.33 |
| 2009-11-17 | 105 | 105 | 100 | 105 | 7,000 | 350 |
| 2009-11-16 | 118 | 120 | 118 | 120 | 5,000 | 400 |
| 2009-11-13 | 115 | 115 | 115 | 115 | 2,000 | 383.33 |
| 2009-11-09 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2009-10-26 | 135 | 135 | 135 | 135 | 1,000 | 450 |
| 2009-10-23 | 135 | 135 | 135 | 135 | 1,000 | 450 |
| 2009-10-22 | 132 | 132 | 126 | 131 | 4,000 | 436.67 |
| 2009-10-20 | 127 | 127 | 127 | 127 | 1,000 | 423.33 |
| 2009-10-19 | 116 | 122 | 116 | 122 | 3,000 | 406.67 |
| 2009-10-16 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2009-10-15 | 125 | 125 | 125 | 125 | 4,000 | 416.67 |
| 2009-10-13 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2009-10-09 | 125 | 125 | 125 | 125 | 2,000 | 416.67 |
| 2009-10-06 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2009-10-05 | 123 | 128 | 123 | 128 | 3,000 | 426.67 |
| 2009-09-29 | 148 | 148 | 148 | 148 | 2,000 | 493.33 |
| 2009-09-25 | 121 | 128 | 121 | 128 | 3,000 | 426.67 |
| 2009-09-24 | 146 | 146 | 146 | 146 | 1,000 | 486.67 |
| 2009-09-18 | 152 | 152 | 140 | 141 | 20,000 | 470 |
| 2009-09-17 | 155 | 155 | 155 | 155 | 2,000 | 516.67 |
| 2009-09-14 | 176 | 176 | 160 | 160 | 5,000 | 533.33 |
| 2009-09-11 | 155 | 158 | 155 | 158 | 2,000 | 526.67 |
| 2009-09-10 | 151 | 153 | 151 | 152 | 5,000 | 506.67 |
| 2009-09-09 | 152 | 152 | 152 | 152 | 1,000 | 506.67 |
| 2009-09-07 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2009-09-04 | 153 | 153 | 153 | 153 | 1,000 | 510 |
| 2009-09-03 | 152 | 152 | 152 | 152 | 1,000 | 506.67 |
| 2009-09-02 | 148 | 149 | 148 | 149 | 3,000 | 496.67 |
| 2009-09-01 | 150 | 150 | 150 | 150 | 2,000 | 500 |
| 2009-08-31 | 157 | 160 | 157 | 160 | 4,000 | 533.33 |
| 2009-08-28 | 165 | 166 | 165 | 166 | 2,000 | 553.33 |
| 2009-08-27 | 169 | 170 | 169 | 170 | 5,000 | 566.67 |
| 2009-08-26 | 169 | 169 | 169 | 169 | 1,000 | 563.33 |
| 2009-08-25 | 169 | 169 | 169 | 169 | 1,000 | 563.33 |
| 2009-08-24 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2009-08-21 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2009-08-20 | 170 | 170 | 170 | 170 | 2,000 | 566.67 |
| 2009-08-17 | 175 | 175 | 171 | 171 | 2,000 | 570 |
| 2009-08-14 | 175 | 175 | 170 | 175 | 6,000 | 583.33 |
| 2009-08-13 | 175 | 175 | 170 | 171 | 17,000 | 570 |
| 2009-08-12 | 177 | 180 | 172 | 180 | 9,000 | 600 |
| 2009-08-11 | 188 | 188 | 175 | 181 | 16,000 | 603.33 |
| 2009-08-10 | 209 | 209 | 188 | 188 | 8,000 | 626.67 |
| 2009-08-07 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-08-06 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2009-08-05 | 199 | 200 | 199 | 200 | 4,000 | 666.67 |
| 2009-08-04 | 208 | 208 | 185 | 199 | 15,000 | 663.33 |
| 2009-08-03 | 212 | 212 | 206 | 206 | 8,000 | 686.67 |
| 2009-07-31 | 211 | 211 | 208 | 210 | 9,000 | 700 |
| 2009-07-30 | 208 | 220 | 208 | 220 | 9,000 | 733.33 |
| 2009-07-29 | 206 | 217 | 206 | 217 | 14,000 | 723.33 |
| 2009-07-28 | 209 | 209 | 200 | 206 | 22,000 | 686.67 |
| 2009-07-27 | 229 | 229 | 209 | 219 | 40,000 | 730 |
| 2009-07-24 | 246 | 247 | 230 | 239 | 17,000 | 796.67 |
| 2009-07-23 | 274 | 274 | 240 | 250 | 54,000 | 833.33 |
| 2009-07-22 | 278 | 290 | 258 | 275 | 199,000 | 916.67 |
| 2009-07-21 | 191 | 238 | 191 | 238 | 41,000 | 793.33 |
| 2009-07-17 | 188 | 188 | 188 | 188 | 6,000 | 626.67 |
| 2009-07-14 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2009-07-09 | 184 | 190 | 184 | 190 | 6,000 | 633.33 |
| 2009-07-06 | 178 | 188 | 178 | 188 | 2,000 | 626.67 |
| 2009-07-03 | 168 | 188 | 168 | 185 | 7,000 | 616.67 |
| 2009-07-01 | 169 | 169 | 168 | 168 | 2,000 | 560 |
| 2009-06-30 | 169 | 169 | 168 | 168 | 3,000 | 560 |
| 2009-06-29 | 171 | 171 | 168 | 168 | 3,000 | 560 |
| 2009-06-26 | 181 | 181 | 180 | 181 | 5,000 | 603.33 |
| 2009-06-25 | 190 | 190 | 180 | 180 | 4,000 | 600 |
| 2009-06-24 | 167 | 200 | 167 | 198 | 11,000 | 660 |
| 2009-06-23 | 208 | 208 | 172 | 172 | 42,000 | 573.33 |
| 2009-06-22 | 168 | 200 | 168 | 200 | 28,000 | 666.67 |
| 2009-06-19 | 151 | 171 | 151 | 153 | 9,000 | 510 |
| 2009-06-18 | 153 | 153 | 151 | 151 | 2,000 | 503.33 |
| 2009-06-17 | 153 | 153 | 153 | 153 | 1,000 | 510 |
| 2009-06-16 | 166 | 166 | 163 | 163 | 6,000 | 543.33 |
| 2009-06-12 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2009-06-11 | 163 | 163 | 160 | 160 | 2,000 | 533.33 |
| 2009-06-10 | 169 | 178 | 169 | 178 | 2,000 | 593.33 |
| 2009-06-09 | 166 | 166 | 166 | 166 | 11,000 | 553.33 |
| 2009-06-08 | 152 | 166 | 152 | 166 | 8,000 | 553.33 |
| 2009-06-05 | 142 | 145 | 142 | 145 | 9,000 | 483.33 |
| 2009-06-04 | 129 | 140 | 127 | 140 | 18,000 | 466.67 |
| 2009-06-03 | 125 | 130 | 125 | 129 | 10,000 | 430 |
| 2009-06-02 | 125 | 125 | 125 | 125 | 3,000 | 416.67 |
| 2009-06-01 | 114 | 125 | 114 | 125 | 10,000 | 416.67 |
| 2009-05-29 | 119 | 120 | 119 | 120 | 6,000 | 400 |
| 2009-05-28 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2009-05-27 | 112 | 118 | 112 | 117 | 13,000 | 390 |
| 2009-05-26 | 111 | 114 | 110 | 111 | 9,000 | 370 |
| 2009-05-25 | 102 | 104 | 102 | 104 | 3,000 | 346.67 |
| 2009-05-21 | 95 | 99 | 95 | 99 | 4,000 | 330 |
| 2009-05-20 | 95 | 95 | 95 | 95 | 1,000 | 316.67 |
| 2009-05-18 | 91 | 91 | 91 | 91 | 1,000 | 303.33 |
| 2009-05-15 | 94 | 94 | 86 | 87 | 8,000 | 290 |
| 2009-05-13 | 99 | 99 | 99 | 99 | 1,000 | 330 |
| 2009-05-12 | 94 | 94 | 94 | 94 | 1,000 | 313.33 |
| 2009-05-07 | 110 | 110 | 110 | 110 | 3,000 | 366.67 |
| 2009-05-01 | 96 | 96 | 96 | 96 | 1,000 | 320 |
| 2009-04-30 | 92 | 92 | 92 | 92 | 1,000 | 306.67 |
| 2009-04-28 | 98 | 98 | 90 | 91 | 10,000 | 303.33 |
| 2009-04-23 | 99 | 99 | 96 | 96 | 2,000 | 320 |
| 2009-04-22 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2009-04-14 | 110 | 113 | 105 | 105 | 9,000 | 350 |
| 2009-04-10 | 105 | 105 | 105 | 105 | 3,000 | 350 |
| 2009-04-09 | 100 | 103 | 100 | 103 | 8,000 | 343.33 |
| 2009-04-06 | 93 | 100 | 93 | 100 | 11,000 | 333.33 |
| 2009-04-03 | 95 | 95 | 95 | 95 | 1,000 | 316.67 |
| 2009-04-02 | 93 | 93 | 93 | 93 | 1,000 | 310 |
| 2009-04-01 | 92 | 92 | 92 | 92 | 2,000 | 306.67 |
| 2009-03-19 | 99 | 99 | 99 | 99 | 1,000 | 330 |
| 2009-03-18 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2009-03-03 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2009-02-25 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2009-02-24 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2009-02-23 | 92 | 92 | 92 | 92 | 1,000 | 306.67 |
| 2009-02-19 | 79 | 90 | 79 | 90 | 7,000 | 300 |
| 2009-02-18 | 90 | 91 | 78 | 91 | 7,000 | 303.33 |
| 2009-02-17 | 101 | 102 | 95 | 100 | 32,000 | 333.33 |
| 2009-02-13 | 105 | 107 | 103 | 107 | 25,000 | 356.67 |
| 2009-02-10 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2009-02-09 | 107 | 107 | 105 | 105 | 9,000 | 350 |
| 2009-02-06 | 108 | 108 | 108 | 108 | 1,000 | 360 |
| 2009-02-05 | 111 | 111 | 111 | 111 | 1,000 | 370 |
| 2009-02-04 | 110 | 110 | 110 | 110 | 1,000 | 366.67 |
| 2009-01-28 | 107 | 110 | 107 | 110 | 5,000 | 366.67 |
| 2009-01-27 | 110 | 114 | 109 | 109 | 3,000 | 363.33 |
| 2009-01-23 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2009-01-22 | 115 | 115 | 115 | 115 | 2,000 | 383.33 |
| 2009-01-19 | 107 | 107 | 107 | 107 | 2,000 | 356.67 |
| 2009-01-16 | 109 | 115 | 107 | 115 | 13,000 | 383.33 |
| 2009-01-15 | 111 | 111 | 108 | 108 | 14,000 | 360 |
| 2009-01-14 | 112 | 112 | 112 | 112 | 4,000 | 373.33 |
| 2009-01-07 | 110 | 112 | 110 | 112 | 2,000 | 373.33 |
| 2009-01-06 | 115 | 115 | 111 | 111 | 2,000 | 370 |
| 2009-01-05 | 113 | 113 | 112 | 112 | 7,000 | 373.33 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
