6838 (株)多摩川ホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 110 | 112 | 110 | 112 | 128,000 | 1,120 |
| 2017-12-28 | 111 | 111 | 110 | 111 | 39,000 | 1,110 |
| 2017-12-27 | 110 | 111 | 109 | 111 | 241,000 | 1,110 |
| 2017-12-26 | 110 | 110 | 109 | 110 | 423,000 | 1,100 |
| 2017-12-25 | 112 | 112 | 109 | 110 | 758,000 | 1,100 |
| 2017-12-22 | 112 | 113 | 111 | 112 | 305,000 | 1,120 |
| 2017-12-21 | 112 | 114 | 112 | 112 | 427,000 | 1,120 |
| 2017-12-20 | 112 | 113 | 111 | 111 | 200,000 | 1,110 |
| 2017-12-19 | 112 | 113 | 111 | 113 | 215,000 | 1,130 |
| 2017-12-18 | 112 | 113 | 111 | 113 | 499,000 | 1,130 |
| 2017-12-15 | 114 | 115 | 112 | 112 | 727,000 | 1,120 |
| 2017-12-14 | 112 | 125 | 112 | 116 | 4,109,000 | 1,160 |
| 2017-12-13 | 113 | 114 | 111 | 112 | 118,000 | 1,120 |
| 2017-12-12 | 113 | 114 | 112 | 113 | 205,000 | 1,130 |
| 2017-12-11 | 113 | 115 | 112 | 113 | 329,000 | 1,130 |
| 2017-12-08 | 112 | 113 | 111 | 112 | 251,000 | 1,120 |
| 2017-12-07 | 111 | 113 | 111 | 112 | 245,000 | 1,120 |
| 2017-12-06 | 111 | 112 | 110 | 111 | 381,000 | 1,110 |
| 2017-12-05 | 113 | 113 | 111 | 112 | 238,000 | 1,120 |
| 2017-12-04 | 116 | 116 | 112 | 113 | 894,000 | 1,130 |
| 2017-12-01 | 118 | 119 | 116 | 117 | 286,000 | 1,170 |
| 2017-11-30 | 117 | 119 | 116 | 118 | 248,000 | 1,180 |
| 2017-11-29 | 115 | 118 | 114 | 116 | 511,000 | 1,160 |
| 2017-11-28 | 120 | 121 | 117 | 119 | 478,000 | 1,190 |
| 2017-11-27 | 116 | 120 | 115 | 118 | 602,000 | 1,180 |
| 2017-11-24 | 117 | 117 | 116 | 116 | 232,000 | 1,160 |
| 2017-11-22 | 117 | 118 | 116 | 118 | 333,000 | 1,180 |
| 2017-11-21 | 115 | 118 | 114 | 117 | 465,000 | 1,170 |
| 2017-11-20 | 115 | 115 | 113 | 113 | 247,000 | 1,130 |
| 2017-11-17 | 114 | 115 | 111 | 115 | 975,000 | 1,150 |
| 2017-11-16 | 110 | 114 | 110 | 113 | 516,000 | 1,130 |
| 2017-11-15 | 114 | 117 | 108 | 109 | 2,117,000 | 1,090 |
| 2017-11-13 | 128 | 128 | 125 | 125 | 391,000 | 1,250 |
| 2017-11-10 | 127 | 129 | 125 | 129 | 595,000 | 1,290 |
| 2017-11-09 | 133 | 133 | 125 | 128 | 1,714,000 | 1,280 |
| 2017-11-08 | 124 | 133 | 124 | 131 | 2,718,000 | 1,310 |
| 2017-11-07 | 123 | 125 | 123 | 124 | 342,000 | 1,240 |
| 2017-11-06 | 127 | 127 | 123 | 123 | 839,000 | 1,230 |
| 2017-11-02 | 129 | 129 | 126 | 127 | 412,000 | 1,270 |
| 2017-11-01 | 127 | 128 | 126 | 128 | 534,000 | 1,280 |
| 2017-10-31 | 129 | 129 | 127 | 127 | 475,000 | 1,270 |
| 2017-10-30 | 131 | 131 | 127 | 129 | 1,252,000 | 1,290 |
| 2017-10-27 | 128 | 131 | 126 | 128 | 1,641,000 | 1,280 |
| 2017-10-26 | 126 | 128 | 124 | 127 | 945,000 | 1,270 |
| 2017-10-25 | 130 | 130 | 121 | 124 | 3,379,000 | 1,240 |
| 2017-10-24 | 124 | 133 | 122 | 130 | 5,578,000 | 1,300 |
| 2017-10-23 | 115 | 127 | 115 | 127 | 2,826,000 | 1,270 |
| 2017-10-20 | 115 | 116 | 113 | 114 | 209,000 | 1,140 |
| 2017-10-19 | 116 | 116 | 115 | 115 | 161,000 | 1,150 |
| 2017-10-18 | 115 | 116 | 115 | 115 | 172,000 | 1,150 |
| 2017-10-17 | 119 | 119 | 115 | 115 | 289,000 | 1,150 |
| 2017-10-16 | 117 | 118 | 115 | 118 | 297,000 | 1,180 |
| 2017-10-13 | 116 | 116 | 115 | 115 | 222,000 | 1,150 |
| 2017-10-12 | 117 | 118 | 116 | 116 | 184,000 | 1,160 |
| 2017-10-11 | 116 | 117 | 116 | 117 | 118,000 | 1,170 |
| 2017-10-10 | 114 | 115 | 114 | 115 | 168,000 | 1,150 |
| 2017-10-06 | 115 | 115 | 112 | 114 | 434,000 | 1,140 |
| 2017-10-05 | 116 | 116 | 114 | 114 | 125,000 | 1,140 |
| 2017-10-04 | 116 | 117 | 115 | 115 | 160,000 | 1,150 |
| 2017-10-03 | 117 | 117 | 115 | 116 | 327,000 | 1,160 |
| 2017-10-02 | 116 | 117 | 115 | 116 | 255,000 | 1,160 |
| 2017-09-29 | 116 | 116 | 113 | 114 | 148,000 | 1,140 |
| 2017-09-28 | 113 | 115 | 111 | 115 | 312,000 | 1,150 |
| 2017-09-27 | 112 | 113 | 111 | 112 | 54,000 | 1,120 |
| 2017-09-26 | 111 | 112 | 110 | 111 | 72,000 | 1,110 |
| 2017-09-25 | 111 | 112 | 111 | 111 | 148,000 | 1,110 |
| 2017-09-22 | 112 | 113 | 110 | 111 | 370,000 | 1,110 |
| 2017-09-21 | 114 | 114 | 112 | 113 | 97,000 | 1,130 |
| 2017-09-20 | 113 | 114 | 112 | 113 | 109,000 | 1,130 |
| 2017-09-19 | 113 | 114 | 112 | 113 | 127,000 | 1,130 |
| 2017-09-15 | 112 | 114 | 112 | 112 | 120,000 | 1,120 |
| 2017-09-14 | 113 | 114 | 111 | 112 | 186,000 | 1,120 |
| 2017-09-13 | 112 | 113 | 110 | 113 | 243,000 | 1,130 |
| 2017-09-12 | 109 | 113 | 109 | 112 | 259,000 | 1,120 |
| 2017-09-11 | 108 | 109 | 108 | 108 | 130,000 | 1,080 |
| 2017-09-08 | 109 | 109 | 106 | 106 | 297,000 | 1,060 |
| 2017-09-07 | 111 | 111 | 109 | 109 | 151,000 | 1,090 |
| 2017-09-06 | 109 | 111 | 108 | 109 | 290,000 | 1,090 |
| 2017-09-05 | 110 | 113 | 107 | 109 | 1,044,000 | 1,090 |
| 2017-09-04 | 113 | 114 | 109 | 110 | 406,000 | 1,100 |
| 2017-09-01 | 114 | 114 | 112 | 112 | 226,000 | 1,120 |
| 2017-08-31 | 115 | 115 | 112 | 113 | 547,000 | 1,130 |
| 2017-08-30 | 115 | 116 | 115 | 115 | 147,000 | 1,150 |
| 2017-08-29 | 114 | 117 | 113 | 115 | 493,000 | 1,150 |
| 2017-08-28 | 115 | 118 | 114 | 115 | 464,000 | 1,150 |
| 2017-08-25 | 115 | 128 | 114 | 116 | 3,204,000 | 1,160 |
| 2017-08-24 | 110 | 113 | 110 | 113 | 183,000 | 1,130 |
| 2017-08-23 | 111 | 112 | 110 | 111 | 65,000 | 1,110 |
| 2017-08-22 | 110 | 111 | 110 | 111 | 47,000 | 1,110 |
| 2017-08-21 | 109 | 110 | 109 | 110 | 63,000 | 1,100 |
| 2017-08-18 | 109 | 110 | 108 | 110 | 112,000 | 1,100 |
| 2017-08-17 | 110 | 111 | 110 | 111 | 48,000 | 1,110 |
| 2017-08-16 | 109 | 111 | 108 | 111 | 118,000 | 1,110 |
| 2017-08-15 | 108 | 110 | 108 | 108 | 117,000 | 1,080 |
| 2017-08-14 | 108 | 108 | 106 | 108 | 317,000 | 1,080 |
| 2017-08-10 | 109 | 111 | 109 | 109 | 380,000 | 1,090 |
| 2017-08-09 | 112 | 112 | 109 | 111 | 271,000 | 1,110 |
| 2017-08-08 | 110 | 112 | 110 | 112 | 222,000 | 1,120 |
| 2017-08-07 | 112 | 112 | 111 | 111 | 196,000 | 1,110 |
| 2017-08-04 | 112 | 113 | 111 | 111 | 224,000 | 1,110 |
| 2017-08-03 | 113 | 114 | 112 | 113 | 173,000 | 1,130 |
| 2017-08-02 | 112 | 115 | 112 | 114 | 512,000 | 1,140 |
| 2017-08-01 | 114 | 115 | 112 | 112 | 369,000 | 1,120 |
| 2017-07-31 | 116 | 117 | 114 | 116 | 230,000 | 1,160 |
| 2017-07-28 | 119 | 119 | 115 | 116 | 448,000 | 1,160 |
| 2017-07-27 | 119 | 121 | 118 | 119 | 408,000 | 1,190 |
| 2017-07-26 | 120 | 121 | 119 | 120 | 170,000 | 1,200 |
| 2017-07-25 | 120 | 120 | 118 | 119 | 296,000 | 1,190 |
| 2017-07-24 | 121 | 121 | 119 | 120 | 174,000 | 1,200 |
| 2017-07-21 | 120 | 121 | 119 | 121 | 245,000 | 1,210 |
| 2017-07-20 | 122 | 123 | 119 | 119 | 587,000 | 1,190 |
| 2017-07-19 | 123 | 125 | 118 | 118 | 2,175,000 | 1,180 |
| 2017-07-18 | 117 | 117 | 115 | 117 | 88,000 | 1,170 |
| 2017-07-14 | 117 | 117 | 115 | 115 | 501,000 | 1,150 |
| 2017-07-13 | 118 | 118 | 115 | 117 | 525,000 | 1,170 |
| 2017-07-12 | 119 | 121 | 118 | 118 | 464,000 | 1,180 |
| 2017-07-11 | 118 | 119 | 117 | 118 | 130,000 | 1,180 |
| 2017-07-10 | 116 | 119 | 116 | 117 | 237,000 | 1,170 |
| 2017-07-07 | 116 | 118 | 115 | 116 | 361,000 | 1,160 |
| 2017-07-06 | 117 | 120 | 116 | 116 | 351,000 | 1,160 |
| 2017-07-05 | 115 | 117 | 114 | 116 | 275,000 | 1,160 |
| 2017-07-04 | 116 | 116 | 113 | 115 | 423,000 | 1,150 |
| 2017-07-03 | 115 | 117 | 114 | 116 | 210,000 | 1,160 |
| 2017-06-30 | 112 | 115 | 111 | 114 | 280,000 | 1,140 |
| 2017-06-29 | 113 | 114 | 112 | 113 | 306,000 | 1,130 |
| 2017-06-28 | 116 | 116 | 113 | 114 | 279,000 | 1,140 |
| 2017-06-27 | 115 | 117 | 115 | 116 | 203,000 | 1,160 |
| 2017-06-26 | 115 | 117 | 114 | 115 | 251,000 | 1,150 |
| 2017-06-23 | 119 | 119 | 114 | 114 | 790,000 | 1,140 |
| 2017-06-22 | 115 | 124 | 114 | 120 | 1,656,000 | 1,200 |
| 2017-06-21 | 113 | 115 | 112 | 115 | 248,000 | 1,150 |
| 2017-06-20 | 115 | 116 | 113 | 113 | 346,000 | 1,130 |
| 2017-06-19 | 111 | 113 | 110 | 113 | 263,000 | 1,130 |
| 2017-06-16 | 112 | 112 | 109 | 111 | 311,000 | 1,110 |
| 2017-06-15 | 113 | 113 | 111 | 111 | 224,000 | 1,110 |
| 2017-06-14 | 113 | 114 | 111 | 112 | 232,000 | 1,120 |
| 2017-06-13 | 113 | 113 | 110 | 113 | 338,000 | 1,130 |
| 2017-06-12 | 113 | 113 | 111 | 113 | 302,000 | 1,130 |
| 2017-06-09 | 114 | 114 | 111 | 113 | 497,000 | 1,130 |
| 2017-06-08 | 118 | 118 | 113 | 114 | 659,000 | 1,140 |
| 2017-06-07 | 114 | 121 | 113 | 118 | 2,439,000 | 1,180 |
| 2017-06-06 | 115 | 116 | 109 | 110 | 846,000 | 1,100 |
| 2017-06-05 | 111 | 138 | 111 | 114 | 5,764,000 | 1,140 |
| 2017-06-02 | 104 | 107 | 104 | 107 | 239,000 | 1,070 |
| 2017-06-01 | 104 | 104 | 103 | 103 | 117,000 | 1,030 |
| 2017-05-31 | 104 | 105 | 103 | 105 | 117,000 | 1,050 |
| 2017-05-30 | 106 | 106 | 102 | 105 | 176,000 | 1,050 |
| 2017-05-29 | 106 | 107 | 106 | 106 | 36,000 | 1,060 |
| 2017-05-26 | 106 | 107 | 106 | 106 | 106,000 | 1,060 |
| 2017-05-25 | 106 | 109 | 105 | 106 | 144,000 | 1,060 |
| 2017-05-24 | 104 | 106 | 104 | 105 | 132,000 | 1,050 |
| 2017-05-23 | 104 | 104 | 102 | 103 | 146,000 | 1,030 |
| 2017-05-22 | 102 | 104 | 102 | 103 | 165,000 | 1,030 |
| 2017-05-19 | 102 | 103 | 101 | 102 | 94,000 | 1,020 |
| 2017-05-18 | 100 | 102 | 100 | 102 | 219,000 | 1,020 |
| 2017-05-17 | 105 | 105 | 103 | 104 | 248,000 | 1,040 |
| 2017-05-16 | 104 | 105 | 104 | 105 | 123,000 | 1,050 |
| 2017-05-15 | 107 | 107 | 103 | 104 | 249,000 | 1,040 |
| 2017-05-12 | 109 | 109 | 106 | 108 | 176,000 | 1,080 |
| 2017-05-11 | 106 | 109 | 106 | 109 | 357,000 | 1,090 |
| 2017-05-10 | 105 | 106 | 104 | 106 | 129,000 | 1,060 |
| 2017-05-09 | 105 | 105 | 103 | 104 | 179,000 | 1,040 |
| 2017-05-08 | 102 | 105 | 102 | 104 | 215,000 | 1,040 |
| 2017-05-02 | 103 | 104 | 102 | 102 | 67,000 | 1,020 |
| 2017-05-01 | 101 | 103 | 101 | 102 | 104,000 | 1,020 |
| 2017-04-28 | 105 | 105 | 101 | 101 | 323,000 | 1,010 |
| 2017-04-27 | 107 | 109 | 104 | 104 | 1,181,000 | 1,040 |
| 2017-04-26 | 100 | 101 | 99 | 100 | 232,000 | 1,000 |
| 2017-04-25 | 98 | 101 | 98 | 100 | 144,000 | 1,000 |
| 2017-04-24 | 101 | 101 | 97 | 98 | 282,000 | 980 |
| 2017-04-21 | 101 | 102 | 100 | 100 | 258,000 | 1,000 |
| 2017-04-20 | 101 | 102 | 100 | 101 | 319,000 | 1,010 |
| 2017-04-19 | 101 | 102 | 98 | 102 | 329,000 | 1,020 |
| 2017-04-18 | 100 | 102 | 99 | 101 | 268,000 | 1,010 |
| 2017-04-17 | 97 | 99 | 96 | 99 | 176,000 | 990 |
| 2017-04-14 | 100 | 100 | 96 | 97 | 557,000 | 970 |
| 2017-04-13 | 107 | 107 | 98 | 100 | 2,094,000 | 1,000 |
| 2017-04-12 | 109 | 123 | 109 | 112 | 4,587,000 | 1,120 |
| 2017-04-11 | 105 | 112 | 104 | 108 | 1,058,000 | 1,080 |
| 2017-04-10 | 106 | 108 | 106 | 106 | 178,000 | 1,060 |
| 2017-04-07 | 106 | 108 | 104 | 106 | 242,000 | 1,060 |
| 2017-04-06 | 107 | 116 | 104 | 106 | 1,392,000 | 1,060 |
| 2017-04-05 | 108 | 108 | 106 | 108 | 152,000 | 1,080 |
| 2017-04-04 | 115 | 116 | 104 | 107 | 621,000 | 1,070 |
| 2017-04-03 | 116 | 117 | 115 | 115 | 144,000 | 1,150 |
| 2017-03-31 | 117 | 118 | 115 | 117 | 165,000 | 1,170 |
| 2017-03-30 | 117 | 118 | 116 | 117 | 195,000 | 1,170 |
| 2017-03-29 | 120 | 121 | 117 | 118 | 268,000 | 1,180 |
| 2017-03-28 | 116 | 117 | 115 | 116 | 88,000 | 1,160 |
| 2017-03-27 | 115 | 117 | 115 | 115 | 329,000 | 1,150 |
| 2017-03-24 | 120 | 121 | 118 | 120 | 98,000 | 1,200 |
| 2017-03-23 | 120 | 124 | 119 | 121 | 504,000 | 1,210 |
| 2017-03-22 | 116 | 119 | 115 | 117 | 341,000 | 1,170 |
| 2017-03-21 | 121 | 121 | 119 | 120 | 192,000 | 1,200 |
| 2017-03-17 | 122 | 123 | 120 | 121 | 210,000 | 1,210 |
| 2017-03-16 | 121 | 123 | 120 | 123 | 120,000 | 1,230 |
| 2017-03-15 | 125 | 125 | 121 | 122 | 350,000 | 1,220 |
| 2017-03-14 | 125 | 127 | 124 | 125 | 138,000 | 1,250 |
| 2017-03-13 | 124 | 129 | 124 | 124 | 263,000 | 1,240 |
| 2017-03-10 | 125 | 125 | 123 | 124 | 246,000 | 1,240 |
| 2017-03-09 | 126 | 126 | 124 | 126 | 146,000 | 1,260 |
| 2017-03-08 | 128 | 129 | 125 | 126 | 205,000 | 1,260 |
| 2017-03-07 | 126 | 129 | 125 | 129 | 468,000 | 1,290 |
| 2017-03-06 | 123 | 126 | 123 | 123 | 220,000 | 1,230 |
| 2017-03-03 | 122 | 125 | 122 | 123 | 283,000 | 1,230 |
| 2017-03-02 | 123 | 124 | 120 | 122 | 923,000 | 1,220 |
| 2017-03-01 | 130 | 130 | 126 | 128 | 250,000 | 1,280 |
| 2017-02-28 | 131 | 133 | 129 | 130 | 429,000 | 1,300 |
| 2017-02-27 | 126 | 132 | 125 | 130 | 1,008,000 | 1,300 |
| 2017-02-24 | 125 | 128 | 123 | 127 | 452,000 | 1,270 |
| 2017-02-23 | 125 | 126 | 123 | 125 | 182,000 | 1,250 |
| 2017-02-22 | 122 | 125 | 122 | 124 | 297,000 | 1,240 |
| 2017-02-21 | 120 | 122 | 119 | 122 | 328,000 | 1,220 |
| 2017-02-20 | 118 | 121 | 118 | 119 | 196,000 | 1,190 |
| 2017-02-17 | 121 | 122 | 119 | 119 | 226,000 | 1,190 |
| 2017-02-16 | 121 | 123 | 119 | 121 | 214,000 | 1,210 |
| 2017-02-15 | 119 | 123 | 118 | 121 | 551,000 | 1,210 |
| 2017-02-14 | 119 | 120 | 118 | 118 | 575,000 | 1,180 |
| 2017-02-13 | 128 | 128 | 123 | 123 | 823,000 | 1,230 |
| 2017-02-10 | 131 | 133 | 130 | 133 | 292,000 | 1,330 |
| 2017-02-09 | 131 | 131 | 130 | 130 | 88,000 | 1,300 |
| 2017-02-08 | 131 | 132 | 128 | 130 | 159,000 | 1,300 |
| 2017-02-07 | 129 | 130 | 126 | 130 | 344,000 | 1,300 |
| 2017-02-06 | 130 | 131 | 129 | 129 | 179,000 | 1,290 |
| 2017-02-03 | 132 | 133 | 129 | 131 | 348,000 | 1,310 |
| 2017-02-02 | 135 | 135 | 132 | 132 | 240,000 | 1,320 |
| 2017-02-01 | 134 | 134 | 131 | 133 | 243,000 | 1,330 |
| 2017-01-31 | 135 | 136 | 134 | 135 | 163,000 | 1,350 |
| 2017-01-30 | 132 | 137 | 132 | 137 | 332,000 | 1,370 |
| 2017-01-27 | 136 | 136 | 133 | 133 | 206,000 | 1,330 |
| 2017-01-26 | 137 | 138 | 135 | 136 | 267,000 | 1,360 |
| 2017-01-25 | 135 | 138 | 134 | 136 | 394,000 | 1,360 |
| 2017-01-24 | 133 | 134 | 132 | 133 | 141,000 | 1,330 |
| 2017-01-23 | 132 | 134 | 132 | 132 | 279,000 | 1,320 |
| 2017-01-20 | 133 | 136 | 131 | 132 | 659,000 | 1,320 |
| 2017-01-19 | 138 | 138 | 134 | 134 | 412,000 | 1,340 |
| 2017-01-18 | 138 | 138 | 132 | 138 | 824,000 | 1,380 |
| 2017-01-17 | 149 | 149 | 138 | 139 | 1,651,000 | 1,390 |
| 2017-01-16 | 147 | 151 | 144 | 148 | 2,884,000 | 1,480 |
| 2017-01-13 | 133 | 143 | 133 | 143 | 2,002,000 | 1,430 |
| 2017-01-12 | 132 | 136 | 130 | 135 | 1,140,000 | 1,350 |
| 2017-01-11 | 134 | 134 | 132 | 132 | 244,000 | 1,320 |
| 2017-01-10 | 136 | 136 | 131 | 133 | 1,323,000 | 1,330 |
| 2017-01-06 | 139 | 140 | 132 | 136 | 3,951,000 | 1,360 |
| 2017-01-05 | 130 | 131 | 128 | 130 | 461,000 | 1,300 |
| 2017-01-04 | 129 | 133 | 128 | 130 | 684,000 | 1,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
