6838 (株)多摩川ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 162 | 162 | 162 | 162 | 3,000 | 540 |
| 2010-12-29 | 162 | 162 | 162 | 162 | 1,000 | 540 |
| 2010-12-28 | 151 | 152 | 151 | 152 | 13,000 | 506.67 |
| 2010-12-27 | 155 | 162 | 155 | 157 | 5,000 | 523.33 |
| 2010-12-24 | 154 | 154 | 154 | 154 | 2,000 | 513.33 |
| 2010-12-22 | 154 | 154 | 154 | 154 | 2,000 | 513.33 |
| 2010-12-21 | 154 | 154 | 154 | 154 | 1,000 | 513.33 |
| 2010-12-17 | 153 | 154 | 153 | 154 | 4,000 | 513.33 |
| 2010-12-16 | 155 | 155 | 154 | 155 | 6,000 | 516.67 |
| 2010-12-15 | 152 | 152 | 152 | 152 | 3,000 | 506.67 |
| 2010-12-13 | 153 | 153 | 153 | 153 | 1,000 | 510 |
| 2010-12-10 | 153 | 153 | 153 | 153 | 1,000 | 510 |
| 2010-12-08 | 155 | 155 | 152 | 155 | 16,000 | 516.67 |
| 2010-12-07 | 155 | 155 | 155 | 155 | 5,000 | 516.67 |
| 2010-12-06 | 155 | 155 | 155 | 155 | 2,000 | 516.67 |
| 2010-12-03 | 156 | 156 | 155 | 156 | 6,000 | 520 |
| 2010-12-01 | 156 | 156 | 156 | 156 | 5,000 | 520 |
| 2010-11-30 | 159 | 159 | 159 | 159 | 1,000 | 530 |
| 2010-11-29 | 160 | 160 | 160 | 160 | 5,000 | 533.33 |
| 2010-11-25 | 157 | 157 | 157 | 157 | 5,000 | 523.33 |
| 2010-11-24 | 160 | 160 | 160 | 160 | 10,000 | 533.33 |
| 2010-11-22 | 160 | 160 | 160 | 160 | 5,000 | 533.33 |
| 2010-11-19 | 163 | 168 | 160 | 160 | 13,000 | 533.33 |
| 2010-11-16 | 162 | 165 | 162 | 163 | 5,000 | 543.33 |
| 2010-11-12 | 161 | 161 | 161 | 161 | 1,000 | 536.67 |
| 2010-11-11 | 162 | 162 | 162 | 162 | 1,000 | 540 |
| 2010-11-10 | 161 | 161 | 161 | 161 | 1,000 | 536.67 |
| 2010-10-28 | 158 | 158 | 158 | 158 | 3,000 | 526.67 |
| 2010-10-27 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2010-10-26 | 163 | 163 | 162 | 162 | 4,000 | 540 |
| 2010-10-25 | 162 | 162 | 162 | 162 | 1,000 | 540 |
| 2010-10-21 | 166 | 167 | 165 | 167 | 3,000 | 556.67 |
| 2010-10-20 | 155 | 169 | 155 | 169 | 2,000 | 563.33 |
| 2010-10-19 | 157 | 157 | 157 | 157 | 2,000 | 523.33 |
| 2010-10-15 | 156 | 156 | 156 | 156 | 1,000 | 520 |
| 2010-10-12 | 157 | 157 | 157 | 157 | 4,000 | 523.33 |
| 2010-10-06 | 168 | 180 | 165 | 165 | 8,000 | 550 |
| 2010-10-05 | 160 | 160 | 160 | 160 | 2,000 | 533.33 |
| 2010-09-24 | 161 | 161 | 161 | 161 | 1,000 | 536.67 |
| 2010-09-15 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2010-09-14 | 165 | 165 | 165 | 165 | 4,000 | 550 |
| 2010-09-09 | 162 | 162 | 162 | 162 | 1,000 | 540 |
| 2010-09-06 | 166 | 166 | 166 | 166 | 1,000 | 553.33 |
| 2010-09-01 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2010-08-31 | 171 | 171 | 170 | 170 | 2,000 | 566.67 |
| 2010-08-23 | 166 | 166 | 166 | 166 | 1,000 | 553.33 |
| 2010-08-19 | 171 | 171 | 171 | 171 | 2,000 | 570 |
| 2010-08-12 | 164 | 164 | 164 | 164 | 5,000 | 546.67 |
| 2010-08-10 | 187 | 187 | 173 | 173 | 9,000 | 576.67 |
| 2010-08-09 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 2010-08-04 | 188 | 188 | 188 | 188 | 1,000 | 626.67 |
| 2010-08-02 | 197 | 197 | 197 | 197 | 1,000 | 656.67 |
| 2010-07-28 | 196 | 198 | 196 | 198 | 2,000 | 660 |
| 2010-07-22 | 196 | 197 | 196 | 196 | 5,000 | 653.33 |
| 2010-07-20 | 210 | 210 | 200 | 201 | 6,000 | 670 |
| 2010-07-16 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2010-07-15 | 206 | 210 | 205 | 210 | 8,000 | 700 |
| 2010-07-13 | 200 | 206 | 200 | 206 | 3,000 | 686.67 |
| 2010-07-12 | 197 | 200 | 197 | 200 | 6,000 | 666.67 |
| 2010-07-09 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 2010-07-08 | 190 | 200 | 190 | 200 | 5,000 | 666.67 |
| 2010-07-07 | 177 | 190 | 175 | 190 | 5,000 | 633.33 |
| 2010-07-06 | 177 | 177 | 177 | 177 | 1,000 | 590 |
| 2010-07-01 | 175 | 176 | 175 | 176 | 4,000 | 586.67 |
| 2010-06-29 | 165 | 172 | 165 | 172 | 4,000 | 573.33 |
| 2010-06-28 | 165 | 165 | 165 | 165 | 3,000 | 550 |
| 2010-06-25 | 164 | 164 | 164 | 164 | 3,000 | 546.67 |
| 2010-06-24 | 166 | 166 | 165 | 165 | 4,000 | 550 |
| 2010-06-22 | 175 | 176 | 165 | 165 | 21,000 | 550 |
| 2010-06-21 | 177 | 177 | 177 | 177 | 1,000 | 590 |
| 2010-06-18 | 178 | 185 | 178 | 185 | 6,000 | 616.67 |
| 2010-06-17 | 184 | 184 | 178 | 180 | 8,000 | 600 |
| 2010-06-16 | 180 | 180 | 180 | 180 | 7,000 | 600 |
| 2010-06-15 | 191 | 191 | 188 | 188 | 3,000 | 626.67 |
| 2010-06-14 | 191 | 191 | 191 | 191 | 1,000 | 636.67 |
| 2010-06-11 | 191 | 191 | 191 | 191 | 1,000 | 636.67 |
| 2010-06-10 | 188 | 189 | 185 | 185 | 3,000 | 616.67 |
| 2010-06-09 | 190 | 190 | 186 | 186 | 4,000 | 620 |
| 2010-06-08 | 185 | 190 | 185 | 190 | 6,000 | 633.33 |
| 2010-06-07 | 188 | 188 | 188 | 188 | 1,000 | 626.67 |
| 2010-06-04 | 193 | 193 | 188 | 188 | 3,000 | 626.67 |
| 2010-06-03 | 188 | 188 | 188 | 188 | 1,000 | 626.67 |
| 2010-06-02 | 184 | 184 | 181 | 181 | 2,000 | 603.33 |
| 2010-06-01 | 184 | 184 | 184 | 184 | 2,000 | 613.33 |
| 2010-05-28 | 182 | 184 | 182 | 184 | 4,000 | 613.33 |
| 2010-05-27 | 175 | 185 | 175 | 182 | 5,000 | 606.67 |
| 2010-05-25 | 176 | 176 | 171 | 171 | 7,000 | 570 |
| 2010-05-21 | 165 | 168 | 165 | 168 | 3,000 | 560 |
| 2010-05-18 | 174 | 174 | 170 | 170 | 2,000 | 566.67 |
| 2010-05-17 | 175 | 175 | 175 | 175 | 5,000 | 583.33 |
| 2010-05-14 | 173 | 173 | 173 | 173 | 1,000 | 576.67 |
| 2010-05-13 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2010-05-12 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 2010-05-10 | 180 | 180 | 175 | 179 | 10,000 | 596.67 |
| 2010-05-06 | 191 | 195 | 191 | 195 | 2,000 | 650 |
| 2010-04-30 | 210 | 210 | 210 | 210 | 6,000 | 700 |
| 2010-04-28 | 192 | 192 | 192 | 192 | 1,000 | 640 |
| 2010-04-27 | 195 | 195 | 195 | 195 | 2,000 | 650 |
| 2010-04-26 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2010-04-19 | 192 | 192 | 192 | 192 | 1,000 | 640 |
| 2010-04-16 | 195 | 200 | 195 | 200 | 6,000 | 666.67 |
| 2010-04-15 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2010-04-14 | 194 | 194 | 193 | 193 | 2,000 | 643.33 |
| 2010-04-13 | 199 | 199 | 199 | 199 | 1,000 | 663.33 |
| 2010-04-12 | 193 | 193 | 193 | 193 | 1,000 | 643.33 |
| 2010-04-09 | 181 | 195 | 181 | 195 | 14,000 | 650 |
| 2010-04-07 | 190 | 190 | 190 | 190 | 2,000 | 633.33 |
| 2010-04-05 | 186 | 186 | 186 | 186 | 1,000 | 620 |
| 2010-04-02 | 180 | 188 | 180 | 188 | 6,000 | 626.67 |
| 2010-03-31 | 180 | 185 | 180 | 185 | 3,000 | 616.67 |
| 2010-03-29 | 183 | 183 | 183 | 183 | 1,000 | 610 |
| 2010-03-26 | 182 | 182 | 182 | 182 | 1,000 | 606.67 |
| 2010-03-25 | 165 | 179 | 165 | 179 | 3,000 | 596.67 |
| 2010-03-24 | 165 | 165 | 165 | 165 | 6,000 | 550 |
| 2010-03-19 | 155 | 170 | 155 | 170 | 4,000 | 566.67 |
| 2010-03-18 | 160 | 165 | 160 | 165 | 5,000 | 550 |
| 2010-03-16 | 160 | 175 | 160 | 175 | 5,000 | 583.33 |
| 2010-03-15 | 160 | 160 | 155 | 160 | 5,000 | 533.33 |
| 2010-03-12 | 170 | 170 | 170 | 170 | 4,000 | 566.67 |
| 2010-03-11 | 167 | 173 | 167 | 172 | 5,000 | 573.33 |
| 2010-03-10 | 171 | 192 | 160 | 192 | 9,000 | 640 |
| 2010-03-09 | 186 | 186 | 185 | 185 | 2,000 | 616.67 |
| 2010-03-08 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2010-03-05 | 195 | 195 | 195 | 195 | 4,000 | 650 |
| 2010-03-02 | 191 | 200 | 190 | 200 | 13,000 | 666.67 |
| 2010-03-01 | 200 | 200 | 190 | 190 | 9,000 | 633.33 |
| 2010-02-26 | 197 | 200 | 185 | 200 | 14,000 | 666.67 |
| 2010-02-25 | 190 | 200 | 190 | 200 | 12,000 | 666.67 |
| 2010-02-24 | 180 | 190 | 180 | 190 | 12,000 | 633.33 |
| 2010-02-23 | 171 | 180 | 170 | 180 | 10,000 | 600 |
| 2010-02-22 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2010-02-19 | 180 | 180 | 175 | 175 | 7,000 | 583.33 |
| 2010-02-18 | 165 | 180 | 165 | 180 | 11,000 | 600 |
| 2010-02-17 | 165 | 165 | 165 | 165 | 11,000 | 550 |
| 2010-02-16 | 160 | 160 | 146 | 160 | 9,000 | 533.33 |
| 2010-02-15 | 145 | 145 | 140 | 145 | 6,000 | 483.33 |
| 2010-02-12 | 121 | 145 | 116 | 145 | 30,000 | 483.33 |
| 2010-02-10 | 122 | 139 | 122 | 139 | 29,000 | 463.33 |
| 2010-02-09 | 135 | 135 | 130 | 130 | 11,000 | 433.33 |
| 2010-02-08 | 117 | 135 | 117 | 135 | 10,000 | 450 |
| 2010-02-05 | 112 | 112 | 112 | 112 | 2,000 | 373.33 |
| 2010-02-04 | 116 | 116 | 114 | 114 | 4,000 | 380 |
| 2010-02-03 | 125 | 125 | 110 | 125 | 15,000 | 416.67 |
| 2010-02-02 | 123 | 131 | 118 | 131 | 7,000 | 436.67 |
| 2010-02-01 | 144 | 149 | 140 | 140 | 32,000 | 466.67 |
| 2010-01-29 | 133 | 144 | 123 | 144 | 58,000 | 480 |
| 2010-01-28 | 98 | 123 | 98 | 123 | 36,000 | 410 |
| 2010-01-27 | 97 | 97 | 93 | 93 | 2,000 | 310 |
| 2010-01-26 | 96 | 97 | 96 | 97 | 2,000 | 323.33 |
| 2010-01-25 | 92 | 92 | 92 | 92 | 4,000 | 306.67 |
| 2010-01-22 | 96 | 96 | 96 | 96 | 2,000 | 320 |
| 2010-01-20 | 98 | 98 | 97 | 97 | 4,000 | 323.33 |
| 2010-01-19 | 98 | 98 | 98 | 98 | 1,000 | 326.67 |
| 2010-01-14 | 93 | 95 | 93 | 95 | 3,000 | 316.67 |
| 2010-01-08 | 96 | 96 | 92 | 92 | 8,000 | 306.67 |
| 2010-01-07 | 95 | 95 | 95 | 95 | 1,000 | 316.67 |
| 2010-01-04 | 95 | 95 | 95 | 95 | 1,000 | 316.67 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
