6838 (株)多摩川ホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 127 | 130 | 127 | 129 | 453,000 | 1,290 |
| 2016-12-29 | 131 | 134 | 126 | 127 | 1,939,000 | 1,270 |
| 2016-12-28 | 124 | 127 | 124 | 126 | 326,000 | 1,260 |
| 2016-12-27 | 127 | 128 | 125 | 126 | 770,000 | 1,260 |
| 2016-12-26 | 130 | 132 | 126 | 129 | 1,518,000 | 1,290 |
| 2016-12-22 | 124 | 128 | 120 | 128 | 1,481,000 | 1,280 |
| 2016-12-21 | 127 | 127 | 120 | 120 | 1,366,000 | 1,200 |
| 2016-12-20 | 121 | 131 | 118 | 123 | 4,592,000 | 1,230 |
| 2016-12-19 | 116 | 124 | 114 | 121 | 1,647,000 | 1,210 |
| 2016-12-16 | 115 | 116 | 114 | 116 | 501,000 | 1,160 |
| 2016-12-15 | 115 | 117 | 114 | 115 | 254,000 | 1,150 |
| 2016-12-14 | 117 | 117 | 115 | 115 | 288,000 | 1,150 |
| 2016-12-13 | 119 | 123 | 116 | 117 | 1,067,000 | 1,170 |
| 2016-12-12 | 113 | 120 | 112 | 119 | 1,140,000 | 1,190 |
| 2016-12-09 | 112 | 113 | 111 | 112 | 97,000 | 1,120 |
| 2016-12-08 | 113 | 114 | 111 | 112 | 377,000 | 1,120 |
| 2016-12-07 | 113 | 114 | 112 | 112 | 259,000 | 1,120 |
| 2016-12-06 | 114 | 115 | 112 | 114 | 196,000 | 1,140 |
| 2016-12-05 | 113 | 115 | 112 | 115 | 247,000 | 1,150 |
| 2016-12-02 | 115 | 116 | 114 | 114 | 204,000 | 1,140 |
| 2016-12-01 | 116 | 118 | 114 | 114 | 386,000 | 1,140 |
| 2016-11-30 | 115 | 118 | 115 | 115 | 370,000 | 1,150 |
| 2016-11-29 | 115 | 116 | 113 | 113 | 255,000 | 1,130 |
| 2016-11-28 | 116 | 118 | 113 | 116 | 293,000 | 1,160 |
| 2016-11-25 | 120 | 121 | 116 | 116 | 566,000 | 1,160 |
| 2016-11-24 | 118 | 121 | 118 | 121 | 316,000 | 1,210 |
| 2016-11-22 | 119 | 121 | 116 | 118 | 503,000 | 1,180 |
| 2016-11-21 | 120 | 122 | 119 | 120 | 320,000 | 1,200 |
| 2016-11-18 | 120 | 121 | 116 | 119 | 480,000 | 1,190 |
| 2016-11-17 | 118 | 123 | 117 | 119 | 540,000 | 1,190 |
| 2016-11-16 | 112 | 120 | 110 | 119 | 912,000 | 1,190 |
| 2016-11-15 | 111 | 114 | 111 | 111 | 436,000 | 1,110 |
| 2016-11-14 | 115 | 115 | 107 | 112 | 568,000 | 1,120 |
| 2016-11-11 | 115 | 119 | 113 | 115 | 553,000 | 1,150 |
| 2016-11-10 | 111 | 117 | 109 | 113 | 728,000 | 1,130 |
| 2016-11-09 | 115 | 115 | 102 | 106 | 1,300,000 | 1,060 |
| 2016-11-08 | 119 | 121 | 114 | 115 | 545,000 | 1,150 |
| 2016-11-07 | 119 | 122 | 116 | 121 | 570,000 | 1,210 |
| 2016-11-04 | 118 | 122 | 116 | 117 | 939,000 | 1,170 |
| 2016-11-02 | 134 | 136 | 120 | 123 | 5,291,000 | 1,230 |
| 2016-11-01 | 119 | 122 | 114 | 121 | 961,000 | 1,210 |
| 2016-10-31 | 121 | 122 | 119 | 120 | 524,000 | 1,200 |
| 2016-10-28 | 121 | 128 | 120 | 123 | 769,000 | 1,230 |
| 2016-10-27 | 124 | 125 | 121 | 121 | 802,000 | 1,210 |
| 2016-10-26 | 119 | 130 | 116 | 126 | 3,389,000 | 1,260 |
| 2016-10-25 | 129 | 132 | 116 | 117 | 2,900,000 | 1,170 |
| 2016-10-24 | 142 | 145 | 127 | 129 | 6,292,000 | 1,290 |
| 2016-10-21 | 119 | 139 | 118 | 139 | 11,219,000 | 1,390 |
| 2016-10-20 | 116 | 124 | 113 | 117 | 2,245,000 | 1,170 |
| 2016-10-19 | 115 | 116 | 111 | 115 | 1,502,000 | 1,150 |
| 2016-10-17 | 107 | 115 | 101 | 112 | 3,384,000 | 1,120 |
| 2016-10-13 | 98 | 123 | 95 | 106 | 16,294,000 | 1,060 |
| 2016-10-12 | 89 | 94 | 89 | 93 | 739,000 | 930 |
| 2016-10-11 | 91 | 92 | 89 | 89 | 431,000 | 890 |
| 2016-10-07 | 94 | 95 | 88 | 90 | 3,404,000 | 900 |
| 2016-10-06 | 86 | 88 | 86 | 86 | 166,000 | 860 |
| 2016-10-05 | 84 | 86 | 84 | 86 | 285,000 | 860 |
| 2016-10-04 | 85 | 86 | 84 | 84 | 246,000 | 840 |
| 2016-10-03 | 82 | 87 | 82 | 84 | 331,000 | 840 |
| 2016-09-30 | 85 | 85 | 81 | 82 | 756,000 | 820 |
| 2016-09-29 | 85 | 85 | 84 | 85 | 106,000 | 850 |
| 2016-09-28 | 83 | 85 | 83 | 84 | 167,000 | 840 |
| 2016-09-27 | 84 | 84 | 82 | 83 | 165,000 | 830 |
| 2016-09-26 | 85 | 85 | 84 | 84 | 149,000 | 840 |
| 2016-09-23 | 84 | 88 | 83 | 84 | 413,000 | 840 |
| 2016-09-21 | 82 | 83 | 81 | 82 | 243,000 | 820 |
| 2016-09-20 | 83 | 83 | 81 | 81 | 268,000 | 810 |
| 2016-09-16 | 84 | 85 | 83 | 83 | 153,000 | 830 |
| 2016-09-15 | 85 | 85 | 82 | 82 | 392,000 | 820 |
| 2016-09-14 | 88 | 89 | 85 | 85 | 667,000 | 850 |
| 2016-09-13 | 93 | 97 | 88 | 89 | 2,269,000 | 890 |
| 2016-09-12 | 86 | 93 | 85 | 90 | 2,217,000 | 900 |
| 2016-09-09 | 90 | 102 | 86 | 86 | 6,959,000 | 860 |
| 2016-09-08 | 78 | 94 | 77 | 88 | 5,107,000 | 880 |
| 2016-09-07 | 76 | 78 | 75 | 78 | 206,000 | 780 |
| 2016-09-06 | 77 | 77 | 76 | 76 | 50,000 | 760 |
| 2016-09-05 | 77 | 78 | 76 | 77 | 209,000 | 770 |
| 2016-09-02 | 76 | 78 | 76 | 77 | 149,000 | 770 |
| 2016-09-01 | 77 | 77 | 76 | 76 | 226,000 | 760 |
| 2016-08-31 | 77 | 78 | 76 | 77 | 145,000 | 770 |
| 2016-08-30 | 80 | 80 | 76 | 77 | 155,000 | 770 |
| 2016-08-29 | 79 | 81 | 78 | 79 | 141,000 | 790 |
| 2016-08-26 | 80 | 80 | 79 | 79 | 44,000 | 790 |
| 2016-08-25 | 80 | 81 | 80 | 80 | 48,000 | 800 |
| 2016-08-24 | 81 | 82 | 80 | 81 | 37,000 | 810 |
| 2016-08-23 | 80 | 82 | 80 | 82 | 45,000 | 820 |
| 2016-08-22 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2016-08-19 | 80 | 81 | 80 | 81 | 21,000 | 810 |
| 2016-08-18 | 80 | 81 | 80 | 80 | 27,000 | 800 |
| 2016-08-17 | 81 | 81 | 80 | 80 | 69,000 | 800 |
| 2016-08-16 | 83 | 83 | 81 | 82 | 72,000 | 820 |
| 2016-08-15 | 85 | 85 | 82 | 83 | 144,000 | 830 |
| 2016-08-12 | 85 | 86 | 85 | 86 | 30,000 | 860 |
| 2016-08-10 | 86 | 86 | 85 | 85 | 66,000 | 850 |
| 2016-08-09 | 86 | 86 | 85 | 86 | 19,000 | 860 |
| 2016-08-08 | 85 | 86 | 84 | 86 | 59,000 | 860 |
| 2016-08-05 | 85 | 85 | 84 | 85 | 18,000 | 850 |
| 2016-08-04 | 83 | 86 | 83 | 84 | 82,000 | 840 |
| 2016-08-03 | 83 | 84 | 83 | 83 | 8,000 | 830 |
| 2016-08-02 | 83 | 84 | 82 | 84 | 132,000 | 840 |
| 2016-08-01 | 85 | 85 | 84 | 85 | 9,000 | 850 |
| 2016-07-29 | 84 | 85 | 83 | 85 | 73,000 | 850 |
| 2016-07-28 | 86 | 86 | 84 | 85 | 61,000 | 850 |
| 2016-07-27 | 87 | 87 | 86 | 87 | 45,000 | 870 |
| 2016-07-26 | 86 | 86 | 84 | 86 | 129,000 | 860 |
| 2016-07-25 | 84 | 86 | 84 | 85 | 36,000 | 850 |
| 2016-07-22 | 84 | 85 | 83 | 84 | 28,000 | 840 |
| 2016-07-21 | 85 | 86 | 84 | 85 | 27,000 | 850 |
| 2016-07-20 | 85 | 85 | 84 | 85 | 7,000 | 850 |
| 2016-07-19 | 86 | 86 | 85 | 85 | 23,000 | 850 |
| 2016-07-15 | 85 | 86 | 84 | 86 | 78,000 | 860 |
| 2016-07-14 | 86 | 87 | 85 | 86 | 80,000 | 860 |
| 2016-07-13 | 87 | 87 | 85 | 87 | 82,000 | 870 |
| 2016-07-12 | 85 | 87 | 84 | 85 | 141,000 | 850 |
| 2016-07-11 | 85 | 86 | 84 | 85 | 30,000 | 850 |
| 2016-07-08 | 84 | 85 | 84 | 84 | 7,000 | 840 |
| 2016-07-07 | 86 | 86 | 84 | 84 | 38,000 | 840 |
| 2016-07-06 | 86 | 86 | 84 | 86 | 91,000 | 860 |
| 2016-07-05 | 88 | 88 | 86 | 86 | 44,000 | 860 |
| 2016-07-04 | 88 | 88 | 87 | 88 | 17,000 | 880 |
| 2016-07-01 | 87 | 88 | 86 | 88 | 33,000 | 880 |
| 2016-06-30 | 88 | 88 | 86 | 86 | 68,000 | 860 |
| 2016-06-29 | 83 | 91 | 83 | 87 | 377,000 | 870 |
| 2016-06-28 | 81 | 82 | 80 | 81 | 44,000 | 810 |
| 2016-06-27 | 82 | 83 | 81 | 82 | 68,000 | 820 |
| 2016-06-24 | 92 | 92 | 80 | 80 | 271,000 | 800 |
| 2016-06-23 | 86 | 92 | 82 | 92 | 249,000 | 920 |
| 2016-06-22 | 84 | 84 | 83 | 84 | 21,000 | 840 |
| 2016-06-21 | 84 | 85 | 84 | 84 | 39,000 | 840 |
| 2016-06-20 | 83 | 84 | 82 | 83 | 23,000 | 830 |
| 2016-06-17 | 83 | 83 | 81 | 82 | 225,000 | 820 |
| 2016-06-16 | 84 | 85 | 81 | 81 | 166,000 | 810 |
| 2016-06-15 | 84 | 85 | 81 | 84 | 67,000 | 840 |
| 2016-06-14 | 86 | 87 | 83 | 83 | 248,000 | 830 |
| 2016-06-13 | 90 | 91 | 86 | 86 | 282,000 | 860 |
| 2016-06-10 | 91 | 93 | 91 | 93 | 82,000 | 930 |
| 2016-06-09 | 91 | 93 | 89 | 91 | 262,000 | 910 |
| 2016-06-08 | 100 | 104 | 91 | 91 | 2,094,000 | 910 |
| 2016-06-07 | 87 | 88 | 86 | 88 | 27,000 | 880 |
| 2016-06-06 | 85 | 87 | 84 | 87 | 64,000 | 870 |
| 2016-06-03 | 83 | 87 | 83 | 85 | 402,000 | 850 |
| 2016-06-02 | 87 | 88 | 86 | 86 | 46,000 | 860 |
| 2016-06-01 | 88 | 88 | 87 | 87 | 39,000 | 870 |
| 2016-05-31 | 87 | 88 | 86 | 88 | 40,000 | 880 |
| 2016-05-30 | 86 | 87 | 86 | 87 | 19,000 | 870 |
| 2016-05-27 | 85 | 86 | 85 | 86 | 145,000 | 860 |
| 2016-05-26 | 84 | 86 | 84 | 85 | 82,000 | 850 |
| 2016-05-25 | 85 | 86 | 84 | 84 | 128,000 | 840 |
| 2016-05-24 | 85 | 85 | 84 | 85 | 22,000 | 850 |
| 2016-05-23 | 85 | 86 | 84 | 86 | 53,000 | 860 |
| 2016-05-20 | 86 | 86 | 84 | 85 | 120,000 | 850 |
| 2016-05-19 | 84 | 86 | 84 | 85 | 70,000 | 850 |
| 2016-05-18 | 85 | 86 | 84 | 84 | 145,000 | 840 |
| 2016-05-17 | 85 | 87 | 85 | 85 | 79,000 | 850 |
| 2016-05-16 | 92 | 92 | 83 | 84 | 306,000 | 840 |
| 2016-05-13 | 90 | 92 | 90 | 92 | 32,000 | 920 |
| 2016-05-12 | 89 | 90 | 89 | 90 | 80,000 | 900 |
| 2016-05-11 | 92 | 92 | 89 | 90 | 230,000 | 900 |
| 2016-05-10 | 93 | 93 | 92 | 93 | 27,000 | 930 |
| 2016-05-09 | 92 | 94 | 92 | 93 | 32,000 | 930 |
| 2016-05-06 | 91 | 92 | 90 | 91 | 96,000 | 910 |
| 2016-05-02 | 90 | 93 | 90 | 92 | 65,000 | 920 |
| 2016-04-28 | 95 | 95 | 93 | 93 | 88,000 | 930 |
| 2016-04-27 | 95 | 96 | 94 | 96 | 42,000 | 960 |
| 2016-04-26 | 98 | 98 | 94 | 96 | 64,000 | 960 |
| 2016-04-25 | 98 | 99 | 97 | 98 | 18,000 | 980 |
| 2016-04-22 | 98 | 101 | 97 | 99 | 93,000 | 990 |
| 2016-04-21 | 99 | 100 | 95 | 99 | 200,000 | 990 |
| 2016-04-20 | 96 | 100 | 95 | 98 | 155,000 | 980 |
| 2016-04-19 | 96 | 96 | 95 | 96 | 66,000 | 960 |
| 2016-04-18 | 95 | 97 | 93 | 94 | 85,000 | 940 |
| 2016-04-15 | 95 | 96 | 95 | 95 | 28,000 | 950 |
| 2016-04-14 | 97 | 98 | 95 | 95 | 85,000 | 950 |
| 2016-04-13 | 94 | 98 | 94 | 97 | 102,000 | 970 |
| 2016-04-12 | 94 | 95 | 94 | 94 | 63,000 | 940 |
| 2016-04-11 | 96 | 96 | 93 | 94 | 52,000 | 940 |
| 2016-04-08 | 90 | 95 | 90 | 95 | 56,000 | 950 |
| 2016-04-07 | 91 | 93 | 90 | 92 | 45,000 | 920 |
| 2016-04-06 | 89 | 92 | 89 | 91 | 124,000 | 910 |
| 2016-04-05 | 99 | 99 | 92 | 92 | 200,000 | 920 |
| 2016-04-04 | 99 | 101 | 99 | 100 | 97,000 | 1,000 |
| 2016-04-01 | 104 | 104 | 98 | 99 | 277,000 | 990 |
| 2016-03-31 | 104 | 106 | 103 | 104 | 83,000 | 1,040 |
| 2016-03-30 | 107 | 107 | 104 | 104 | 49,000 | 1,040 |
| 2016-03-29 | 103 | 107 | 103 | 107 | 75,000 | 1,070 |
| 2016-03-28 | 104 | 106 | 102 | 103 | 131,000 | 1,030 |
| 2016-03-25 | 105 | 107 | 104 | 105 | 74,000 | 1,050 |
| 2016-03-24 | 103 | 106 | 101 | 105 | 132,000 | 1,050 |
| 2016-03-23 | 107 | 107 | 103 | 103 | 243,000 | 1,030 |
| 2016-03-22 | 107 | 108 | 106 | 106 | 230,000 | 1,060 |
| 2016-03-18 | 102 | 105 | 100 | 105 | 274,000 | 1,050 |
| 2016-03-17 | 106 | 110 | 100 | 102 | 895,000 | 1,020 |
| 2016-03-16 | 115 | 123 | 103 | 104 | 4,408,000 | 1,040 |
| 2016-03-15 | 111 | 112 | 101 | 102 | 1,404,000 | 1,020 |
| 2016-03-14 | 97 | 106 | 96 | 104 | 387,000 | 1,040 |
| 2016-03-11 | 92 | 99 | 91 | 97 | 454,000 | 970 |
| 2016-03-10 | 90 | 92 | 90 | 92 | 208,000 | 920 |
| 2016-03-09 | 88 | 89 | 87 | 88 | 28,000 | 880 |
| 2016-03-08 | 90 | 90 | 88 | 89 | 103,000 | 890 |
| 2016-03-07 | 90 | 91 | 89 | 90 | 77,000 | 900 |
| 2016-03-04 | 87 | 91 | 87 | 91 | 168,000 | 910 |
| 2016-03-03 | 87 | 90 | 87 | 87 | 125,000 | 870 |
| 2016-03-02 | 91 | 93 | 87 | 88 | 512,000 | 880 |
| 2016-03-01 | 83 | 86 | 82 | 86 | 109,000 | 860 |
| 2016-02-29 | 84 | 87 | 83 | 83 | 198,000 | 830 |
| 2016-02-26 | 84 | 86 | 83 | 83 | 234,000 | 830 |
| 2016-02-25 | 79 | 85 | 78 | 84 | 218,000 | 840 |
| 2016-02-24 | 79 | 80 | 77 | 80 | 204,000 | 800 |
| 2016-02-23 | 83 | 84 | 80 | 80 | 207,000 | 800 |
| 2016-02-22 | 81 | 84 | 81 | 83 | 136,000 | 830 |
| 2016-02-19 | 83 | 84 | 80 | 82 | 196,000 | 820 |
| 2016-02-18 | 84 | 88 | 82 | 85 | 446,000 | 850 |
| 2016-02-17 | 80 | 84 | 80 | 82 | 661,000 | 820 |
| 2016-02-16 | 72 | 88 | 72 | 80 | 2,139,000 | 800 |
| 2016-02-15 | 78 | 79 | 69 | 70 | 832,000 | 700 |
| 2016-02-12 | 83 | 83 | 76 | 76 | 413,000 | 760 |
| 2016-02-10 | 95 | 96 | 84 | 87 | 374,000 | 870 |
| 2016-02-09 | 93 | 95 | 91 | 94 | 208,000 | 940 |
| 2016-02-08 | 95 | 99 | 92 | 98 | 122,000 | 980 |
| 2016-02-05 | 94 | 96 | 91 | 96 | 234,000 | 960 |
| 2016-02-04 | 99 | 101 | 95 | 96 | 251,000 | 960 |
| 2016-02-03 | 99 | 103 | 95 | 101 | 435,000 | 1,010 |
| 2016-02-02 | 97 | 102 | 96 | 101 | 337,000 | 1,010 |
| 2016-02-01 | 95 | 99 | 93 | 99 | 260,000 | 990 |
| 2016-01-29 | 94 | 96 | 91 | 93 | 361,000 | 930 |
| 2016-01-28 | 93 | 100 | 92 | 93 | 478,000 | 930 |
| 2016-01-27 | 93 | 96 | 93 | 95 | 194,000 | 950 |
| 2016-01-26 | 91 | 94 | 91 | 92 | 189,000 | 920 |
| 2016-01-25 | 90 | 96 | 90 | 93 | 488,000 | 930 |
| 2016-01-22 | 92 | 93 | 89 | 93 | 385,000 | 930 |
| 2016-01-21 | 94 | 100 | 85 | 88 | 800,000 | 880 |
| 2016-01-20 | 104 | 107 | 93 | 95 | 1,015,000 | 950 |
| 2016-01-19 | 106 | 111 | 104 | 106 | 367,000 | 1,060 |
| 2016-01-18 | 105 | 111 | 104 | 107 | 460,000 | 1,070 |
| 2016-01-15 | 121 | 123 | 113 | 114 | 876,000 | 1,140 |
| 2016-01-14 | 119 | 125 | 117 | 123 | 1,005,000 | 1,230 |
| 2016-01-13 | 115 | 124 | 112 | 124 | 1,080,000 | 1,240 |
| 2016-01-12 | 116 | 121 | 109 | 110 | 907,000 | 1,100 |
| 2016-01-08 | 111 | 116 | 111 | 113 | 414,000 | 1,130 |
| 2016-01-07 | 120 | 122 | 111 | 114 | 725,000 | 1,140 |
| 2016-01-06 | 129 | 134 | 119 | 122 | 1,370,000 | 1,220 |
| 2016-01-05 | 110 | 126 | 108 | 124 | 2,313,000 | 1,240 |
| 2016-01-04 | 109 | 111 | 108 | 110 | 161,000 | 1,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
