6838 (株)多摩川ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 110 | 114 | 108 | 110 | 397,000 | 1,100 |
| 2015-12-29 | 102 | 111 | 102 | 111 | 445,000 | 1,110 |
| 2015-12-28 | 96 | 103 | 95 | 102 | 118,000 | 1,020 |
| 2015-12-25 | 98 | 99 | 96 | 96 | 313,000 | 960 |
| 2015-12-24 | 102 | 103 | 99 | 99 | 407,000 | 990 |
| 2015-12-22 | 104 | 105 | 102 | 103 | 164,000 | 1,030 |
| 2015-12-21 | 103 | 104 | 102 | 104 | 184,000 | 1,040 |
| 2015-12-18 | 104 | 106 | 104 | 104 | 305,000 | 1,040 |
| 2015-12-17 | 102 | 105 | 102 | 104 | 342,000 | 1,040 |
| 2015-12-16 | 103 | 104 | 102 | 103 | 168,000 | 1,030 |
| 2015-12-15 | 106 | 107 | 103 | 103 | 285,000 | 1,030 |
| 2015-12-14 | 105 | 109 | 102 | 106 | 703,000 | 1,060 |
| 2015-12-11 | 101 | 103 | 100 | 103 | 333,000 | 1,030 |
| 2015-12-10 | 105 | 106 | 104 | 104 | 119,000 | 1,040 |
| 2015-12-09 | 104 | 106 | 104 | 106 | 90,000 | 1,060 |
| 2015-12-08 | 106 | 107 | 105 | 105 | 73,000 | 1,050 |
| 2015-12-07 | 106 | 107 | 105 | 106 | 61,000 | 1,060 |
| 2015-12-04 | 106 | 106 | 104 | 105 | 358,000 | 1,050 |
| 2015-12-03 | 106 | 107 | 106 | 107 | 52,000 | 1,070 |
| 2015-12-02 | 106 | 107 | 105 | 106 | 143,000 | 1,060 |
| 2015-12-01 | 108 | 108 | 106 | 106 | 135,000 | 1,060 |
| 2015-11-30 | 106 | 108 | 106 | 108 | 95,000 | 1,080 |
| 2015-11-27 | 106 | 107 | 106 | 106 | 30,000 | 1,060 |
| 2015-11-26 | 107 | 107 | 106 | 107 | 51,000 | 1,070 |
| 2015-11-25 | 108 | 108 | 105 | 107 | 100,000 | 1,070 |
| 2015-11-24 | 107 | 108 | 106 | 107 | 53,000 | 1,070 |
| 2015-11-20 | 106 | 107 | 106 | 106 | 71,000 | 1,060 |
| 2015-11-19 | 108 | 109 | 106 | 107 | 156,000 | 1,070 |
| 2015-11-18 | 108 | 109 | 107 | 108 | 123,000 | 1,080 |
| 2015-11-17 | 108 | 108 | 106 | 106 | 100,000 | 1,060 |
| 2015-11-16 | 105 | 108 | 105 | 107 | 114,000 | 1,070 |
| 2015-11-13 | 107 | 108 | 106 | 107 | 257,000 | 1,070 |
| 2015-11-12 | 108 | 110 | 107 | 110 | 137,000 | 1,100 |
| 2015-11-11 | 108 | 110 | 107 | 109 | 179,000 | 1,090 |
| 2015-11-10 | 107 | 108 | 107 | 107 | 46,000 | 1,070 |
| 2015-11-09 | 109 | 109 | 107 | 109 | 76,000 | 1,090 |
| 2015-11-06 | 110 | 110 | 106 | 109 | 208,000 | 1,090 |
| 2015-11-05 | 109 | 113 | 107 | 108 | 235,000 | 1,080 |
| 2015-11-04 | 110 | 119 | 109 | 110 | 996,000 | 1,100 |
| 2015-11-02 | 109 | 110 | 107 | 110 | 283,000 | 1,100 |
| 2015-10-30 | 107 | 109 | 105 | 108 | 312,000 | 1,080 |
| 2015-10-29 | 107 | 107 | 103 | 106 | 253,000 | 1,060 |
| 2015-10-28 | 105 | 106 | 104 | 105 | 67,000 | 1,050 |
| 2015-10-27 | 106 | 106 | 104 | 105 | 291,000 | 1,050 |
| 2015-10-26 | 107 | 108 | 107 | 108 | 157,000 | 1,080 |
| 2015-10-23 | 107 | 108 | 106 | 107 | 76,000 | 1,070 |
| 2015-10-22 | 108 | 108 | 105 | 107 | 170,000 | 1,070 |
| 2015-10-21 | 106 | 109 | 105 | 108 | 188,000 | 1,080 |
| 2015-10-20 | 108 | 109 | 106 | 106 | 129,000 | 1,060 |
| 2015-10-19 | 107 | 109 | 106 | 108 | 173,000 | 1,080 |
| 2015-10-16 | 108 | 108 | 105 | 107 | 213,000 | 1,070 |
| 2015-10-15 | 108 | 109 | 108 | 108 | 156,000 | 1,080 |
| 2015-10-14 | 111 | 112 | 108 | 108 | 125,000 | 1,080 |
| 2015-10-13 | 111 | 113 | 110 | 113 | 168,000 | 1,130 |
| 2015-10-09 | 109 | 111 | 109 | 111 | 90,000 | 1,110 |
| 2015-10-08 | 109 | 109 | 107 | 108 | 53,000 | 1,080 |
| 2015-10-07 | 109 | 110 | 107 | 109 | 78,000 | 1,090 |
| 2015-10-06 | 110 | 111 | 108 | 110 | 209,000 | 1,100 |
| 2015-10-05 | 110 | 112 | 109 | 111 | 113,000 | 1,110 |
| 2015-10-02 | 110 | 114 | 108 | 109 | 265,000 | 1,090 |
| 2015-10-01 | 110 | 111 | 108 | 108 | 218,000 | 1,080 |
| 2015-09-30 | 105 | 112 | 104 | 109 | 355,000 | 1,090 |
| 2015-09-29 | 104 | 108 | 103 | 104 | 159,000 | 1,040 |
| 2015-09-28 | 106 | 107 | 105 | 105 | 46,000 | 1,050 |
| 2015-09-25 | 103 | 106 | 101 | 105 | 141,000 | 1,050 |
| 2015-09-24 | 104 | 105 | 102 | 103 | 167,000 | 1,030 |
| 2015-09-18 | 106 | 107 | 105 | 106 | 48,000 | 1,060 |
| 2015-09-17 | 107 | 109 | 106 | 106 | 91,000 | 1,060 |
| 2015-09-16 | 107 | 107 | 106 | 107 | 9,000 | 1,070 |
| 2015-09-15 | 109 | 110 | 107 | 107 | 57,000 | 1,070 |
| 2015-09-14 | 110 | 110 | 109 | 109 | 61,000 | 1,090 |
| 2015-09-11 | 105 | 110 | 105 | 109 | 59,000 | 1,090 |
| 2015-09-10 | 105 | 108 | 102 | 108 | 102,000 | 1,080 |
| 2015-09-09 | 104 | 108 | 102 | 108 | 55,000 | 1,080 |
| 2015-09-08 | 103 | 103 | 98 | 99 | 180,000 | 990 |
| 2015-09-07 | 102 | 105 | 100 | 103 | 212,000 | 1,030 |
| 2015-09-04 | 110 | 110 | 104 | 107 | 113,000 | 1,070 |
| 2015-09-03 | 112 | 113 | 109 | 111 | 110,000 | 1,110 |
| 2015-09-02 | 105 | 113 | 105 | 108 | 416,000 | 1,080 |
| 2015-09-01 | 115 | 117 | 113 | 114 | 155,000 | 1,140 |
| 2015-08-31 | 120 | 121 | 117 | 118 | 93,000 | 1,180 |
| 2015-08-28 | 116 | 124 | 116 | 121 | 182,000 | 1,210 |
| 2015-08-27 | 121 | 121 | 115 | 116 | 178,000 | 1,160 |
| 2015-08-26 | 106 | 116 | 103 | 113 | 674,000 | 1,130 |
| 2015-08-25 | 106 | 117 | 96 | 108 | 864,000 | 1,080 |
| 2015-08-24 | 135 | 138 | 121 | 121 | 327,000 | 1,210 |
| 2015-08-21 | 155 | 155 | 147 | 147 | 154,000 | 1,470 |
| 2015-08-20 | 159 | 159 | 157 | 157 | 48,000 | 1,570 |
| 2015-08-19 | 157 | 159 | 156 | 158 | 42,000 | 1,580 |
| 2015-08-18 | 154 | 157 | 153 | 157 | 140,000 | 1,570 |
| 2015-08-17 | 155 | 156 | 154 | 154 | 51,000 | 1,540 |
| 2015-08-14 | 155 | 157 | 154 | 155 | 48,000 | 1,550 |
| 2015-08-13 | 160 | 160 | 154 | 156 | 237,000 | 1,560 |
| 2015-08-12 | 164 | 164 | 160 | 161 | 66,000 | 1,610 |
| 2015-08-11 | 166 | 169 | 164 | 165 | 60,000 | 1,650 |
| 2015-08-10 | 167 | 167 | 162 | 162 | 46,000 | 1,620 |
| 2015-08-07 | 166 | 173 | 166 | 167 | 63,000 | 1,670 |
| 2015-08-06 | 164 | 168 | 164 | 167 | 74,000 | 1,670 |
| 2015-08-05 | 161 | 168 | 161 | 164 | 82,000 | 1,640 |
| 2015-08-04 | 160 | 166 | 160 | 165 | 98,000 | 1,650 |
| 2015-08-03 | 165 | 165 | 160 | 160 | 111,000 | 1,600 |
| 2015-07-31 | 164 | 166 | 164 | 165 | 70,000 | 1,650 |
| 2015-07-30 | 166 | 169 | 164 | 166 | 61,000 | 1,660 |
| 2015-07-29 | 167 | 167 | 163 | 166 | 115,000 | 1,660 |
| 2015-07-28 | 167 | 168 | 165 | 167 | 112,000 | 1,670 |
| 2015-07-27 | 171 | 173 | 168 | 169 | 75,000 | 1,690 |
| 2015-07-24 | 171 | 175 | 171 | 174 | 59,000 | 1,740 |
| 2015-07-23 | 175 | 176 | 171 | 171 | 121,000 | 1,710 |
| 2015-07-22 | 174 | 178 | 173 | 174 | 57,000 | 1,740 |
| 2015-07-21 | 177 | 179 | 175 | 175 | 32,000 | 1,750 |
| 2015-07-17 | 176 | 179 | 174 | 177 | 53,000 | 1,770 |
| 2015-07-16 | 177 | 180 | 175 | 180 | 66,000 | 1,800 |
| 2015-07-15 | 175 | 175 | 173 | 175 | 29,000 | 1,750 |
| 2015-07-14 | 176 | 177 | 173 | 176 | 49,000 | 1,760 |
| 2015-07-13 | 172 | 174 | 172 | 172 | 76,000 | 1,720 |
| 2015-07-10 | 168 | 171 | 167 | 169 | 85,000 | 1,690 |
| 2015-07-09 | 165 | 169 | 158 | 168 | 245,000 | 1,680 |
| 2015-07-08 | 177 | 178 | 167 | 174 | 184,000 | 1,740 |
| 2015-07-07 | 179 | 183 | 178 | 181 | 114,000 | 1,810 |
| 2015-07-06 | 178 | 183 | 177 | 179 | 134,000 | 1,790 |
| 2015-07-03 | 182 | 185 | 180 | 183 | 96,000 | 1,830 |
| 2015-07-02 | 180 | 181 | 177 | 181 | 58,000 | 1,810 |
| 2015-07-01 | 182 | 184 | 178 | 181 | 94,000 | 1,810 |
| 2015-06-30 | 179 | 184 | 177 | 180 | 88,000 | 1,800 |
| 2015-06-29 | 177 | 183 | 175 | 182 | 142,000 | 1,820 |
| 2015-06-26 | 189 | 191 | 187 | 187 | 61,000 | 1,870 |
| 2015-06-25 | 191 | 191 | 188 | 189 | 32,000 | 1,890 |
| 2015-06-24 | 191 | 192 | 189 | 192 | 52,000 | 1,920 |
| 2015-06-23 | 190 | 191 | 186 | 188 | 105,000 | 1,880 |
| 2015-06-22 | 189 | 190 | 186 | 190 | 89,000 | 1,900 |
| 2015-06-19 | 193 | 196 | 188 | 191 | 99,000 | 1,910 |
| 2015-06-18 | 200 | 200 | 194 | 194 | 78,000 | 1,940 |
| 2015-06-17 | 200 | 200 | 198 | 199 | 249,000 | 1,990 |
| 2015-06-16 | 201 | 202 | 198 | 199 | 114,000 | 1,990 |
| 2015-06-15 | 200 | 203 | 199 | 201 | 142,000 | 2,010 |
| 2015-06-12 | 202 | 202 | 196 | 200 | 101,000 | 2,000 |
| 2015-06-11 | 197 | 202 | 192 | 202 | 488,000 | 2,020 |
| 2015-06-10 | 188 | 197 | 188 | 194 | 502,000 | 1,940 |
| 2015-06-09 | 190 | 192 | 188 | 188 | 16,000 | 1,880 |
| 2015-06-08 | 185 | 193 | 185 | 190 | 149,000 | 1,900 |
| 2015-06-05 | 191 | 191 | 186 | 189 | 109,000 | 1,890 |
| 2015-06-04 | 188 | 192 | 185 | 192 | 141,000 | 1,920 |
| 2015-06-03 | 180 | 192 | 180 | 189 | 230,000 | 1,890 |
| 2015-06-02 | 181 | 183 | 177 | 181 | 151,000 | 1,810 |
| 2015-06-01 | 177 | 180 | 177 | 180 | 107,000 | 1,800 |
| 2015-05-29 | 178 | 179 | 175 | 177 | 53,000 | 1,770 |
| 2015-05-28 | 184 | 184 | 176 | 177 | 121,000 | 1,770 |
| 2015-05-27 | 174 | 197 | 174 | 182 | 804,000 | 1,820 |
| 2015-05-26 | 172 | 172 | 168 | 170 | 360,000 | 1,700 |
| 2015-05-25 | 175 | 180 | 172 | 172 | 309,000 | 1,720 |
| 2015-05-22 | 174 | 176 | 172 | 174 | 125,000 | 1,740 |
| 2015-05-21 | 178 | 179 | 174 | 174 | 128,000 | 1,740 |
| 2015-05-20 | 177 | 179 | 175 | 178 | 132,000 | 1,780 |
| 2015-05-19 | 178 | 180 | 176 | 176 | 171,000 | 1,760 |
| 2015-05-18 | 182 | 183 | 179 | 179 | 171,000 | 1,790 |
| 2015-05-15 | 190 | 190 | 182 | 184 | 159,000 | 1,840 |
| 2015-05-14 | 189 | 193 | 182 | 190 | 168,000 | 1,900 |
| 2015-05-13 | 194 | 194 | 186 | 194 | 148,000 | 1,940 |
| 2015-05-12 | 190 | 196 | 182 | 194 | 177,000 | 1,940 |
| 2015-05-11 | 182 | 189 | 181 | 189 | 156,000 | 1,890 |
| 2015-05-08 | 179 | 181 | 173 | 181 | 314,000 | 1,810 |
| 2015-05-07 | 182 | 185 | 180 | 181 | 217,000 | 1,810 |
| 2015-05-01 | 188 | 189 | 179 | 185 | 369,000 | 1,850 |
| 2015-04-30 | 191 | 193 | 189 | 189 | 110,000 | 1,890 |
| 2015-04-28 | 195 | 195 | 189 | 190 | 163,000 | 1,900 |
| 2015-04-27 | 194 | 196 | 193 | 194 | 52,000 | 1,940 |
| 2015-04-24 | 196 | 196 | 193 | 193 | 75,000 | 1,930 |
| 2015-04-23 | 192 | 196 | 192 | 196 | 266,000 | 1,960 |
| 2015-04-22 | 203 | 203 | 191 | 197 | 428,000 | 1,970 |
| 2015-04-21 | 203 | 203 | 200 | 203 | 103,000 | 2,030 |
| 2015-04-20 | 200 | 202 | 198 | 199 | 97,000 | 1,990 |
| 2015-04-17 | 201 | 202 | 198 | 200 | 176,000 | 2,000 |
| 2015-04-16 | 203 | 204 | 200 | 201 | 76,000 | 2,010 |
| 2015-04-15 | 202 | 203 | 201 | 203 | 95,000 | 2,030 |
| 2015-04-14 | 202 | 204 | 201 | 201 | 172,000 | 2,010 |
| 2015-04-13 | 202 | 204 | 202 | 203 | 88,000 | 2,030 |
| 2015-04-10 | 206 | 206 | 203 | 204 | 49,000 | 2,040 |
| 2015-04-09 | 205 | 208 | 203 | 205 | 125,000 | 2,050 |
| 2015-04-08 | 204 | 205 | 201 | 205 | 301,000 | 2,050 |
| 2015-04-07 | 205 | 207 | 203 | 204 | 95,000 | 2,040 |
| 2015-04-06 | 204 | 205 | 202 | 204 | 49,000 | 2,040 |
| 2015-04-03 | 207 | 209 | 204 | 205 | 54,000 | 2,050 |
| 2015-04-02 | 209 | 212 | 206 | 208 | 111,000 | 2,080 |
| 2015-04-01 | 212 | 212 | 206 | 209 | 116,000 | 2,090 |
| 2015-03-31 | 208 | 213 | 205 | 212 | 203,000 | 2,120 |
| 2015-03-30 | 208 | 209 | 205 | 206 | 48,000 | 2,060 |
| 2015-03-27 | 205 | 210 | 205 | 207 | 93,000 | 2,070 |
| 2015-03-26 | 204 | 206 | 202 | 204 | 114,000 | 2,040 |
| 2015-03-25 | 207 | 207 | 202 | 204 | 151,000 | 2,040 |
| 2015-03-24 | 202 | 209 | 202 | 207 | 210,000 | 2,070 |
| 2015-03-23 | 206 | 208 | 202 | 202 | 163,000 | 2,020 |
| 2015-03-20 | 204 | 206 | 204 | 205 | 68,000 | 2,050 |
| 2015-03-19 | 201 | 206 | 201 | 204 | 146,000 | 2,040 |
| 2015-03-18 | 200 | 203 | 200 | 203 | 95,000 | 2,030 |
| 2015-03-17 | 200 | 203 | 200 | 202 | 186,000 | 2,020 |
| 2015-03-16 | 204 | 206 | 200 | 203 | 229,000 | 2,030 |
| 2015-03-13 | 207 | 212 | 206 | 208 | 126,000 | 2,080 |
| 2015-03-12 | 207 | 215 | 205 | 207 | 195,000 | 2,070 |
| 2015-03-11 | 202 | 208 | 202 | 205 | 213,000 | 2,050 |
| 2015-03-10 | 203 | 207 | 203 | 206 | 207,000 | 2,060 |
| 2015-03-09 | 223 | 223 | 207 | 207 | 242,000 | 2,070 |
| 2015-03-06 | 222 | 224 | 212 | 217 | 346,000 | 2,170 |
| 2015-03-05 | 220 | 220 | 211 | 211 | 105,000 | 2,110 |
| 2015-03-04 | 224 | 224 | 211 | 219 | 218,000 | 2,190 |
| 2015-03-03 | 212 | 227 | 212 | 223 | 665,000 | 2,230 |
| 2015-03-02 | 200 | 215 | 199 | 214 | 643,000 | 2,140 |
| 2015-02-27 | 204 | 206 | 201 | 202 | 95,000 | 2,020 |
| 2015-02-26 | 207 | 207 | 204 | 205 | 31,000 | 2,050 |
| 2015-02-25 | 205 | 206 | 201 | 206 | 137,000 | 2,060 |
| 2015-02-24 | 206 | 209 | 204 | 204 | 94,000 | 2,040 |
| 2015-02-23 | 209 | 211 | 207 | 208 | 51,000 | 2,080 |
| 2015-02-20 | 212 | 214 | 206 | 209 | 145,000 | 2,090 |
| 2015-02-19 | 219 | 219 | 207 | 214 | 171,000 | 2,140 |
| 2015-02-18 | 220 | 221 | 212 | 220 | 109,000 | 2,200 |
| 2015-02-17 | 207 | 220 | 207 | 219 | 226,000 | 2,190 |
| 2015-02-16 | 208 | 210 | 206 | 207 | 51,000 | 2,070 |
| 2015-02-13 | 213 | 214 | 204 | 206 | 141,000 | 2,060 |
| 2015-02-12 | 205 | 216 | 205 | 213 | 88,000 | 2,130 |
| 2015-02-10 | 203 | 206 | 202 | 202 | 68,000 | 2,020 |
| 2015-02-09 | 204 | 204 | 200 | 203 | 46,000 | 2,030 |
| 2015-02-06 | 208 | 208 | 198 | 206 | 204,000 | 2,060 |
| 2015-02-05 | 212 | 212 | 208 | 208 | 87,000 | 2,080 |
| 2015-02-04 | 215 | 216 | 210 | 213 | 85,000 | 2,130 |
| 2015-02-03 | 219 | 219 | 214 | 214 | 121,000 | 2,140 |
| 2015-02-02 | 221 | 223 | 220 | 221 | 70,000 | 2,210 |
| 2015-01-30 | 221 | 226 | 215 | 225 | 168,000 | 2,250 |
| 2015-01-29 | 213 | 226 | 213 | 217 | 207,000 | 2,170 |
| 2015-01-28 | 215 | 218 | 214 | 214 | 80,000 | 2,140 |
| 2015-01-27 | 216 | 220 | 210 | 215 | 140,000 | 2,150 |
| 2015-01-26 | 220 | 224 | 216 | 216 | 57,000 | 2,160 |
| 2015-01-23 | 224 | 226 | 217 | 217 | 147,000 | 2,170 |
| 2015-01-22 | 228 | 228 | 221 | 222 | 128,000 | 2,220 |
| 2015-01-21 | 230 | 230 | 226 | 227 | 87,000 | 2,270 |
| 2015-01-20 | 225 | 232 | 225 | 230 | 261,000 | 2,300 |
| 2015-01-19 | 234 | 236 | 222 | 225 | 321,000 | 2,250 |
| 2015-01-16 | 215 | 238 | 215 | 234 | 443,000 | 2,340 |
| 2015-01-15 | 220 | 222 | 215 | 219 | 134,000 | 2,190 |
| 2015-01-14 | 223 | 224 | 221 | 223 | 69,000 | 2,230 |
| 2015-01-13 | 225 | 227 | 221 | 223 | 65,000 | 2,230 |
| 2015-01-09 | 229 | 229 | 224 | 226 | 130,000 | 2,260 |
| 2015-01-08 | 226 | 231 | 225 | 230 | 231,000 | 2,300 |
| 2015-01-07 | 231 | 232 | 229 | 229 | 216,000 | 2,290 |
| 2015-01-06 | 229 | 236 | 229 | 231 | 208,000 | 2,310 |
| 2015-01-05 | 239 | 239 | 229 | 236 | 216,000 | 2,360 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
