6838 (株)多摩川ホールディングス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 456 | 475 | 456 | 469 | 9,800 | 469 |
| 2018-12-27 | 502 | 502 | 463 | 472 | 21,400 | 472 |
| 2018-12-26 | 486 | 486 | 439 | 446 | 28,000 | 446 |
| 2018-12-25 | 448 | 458 | 430 | 430 | 77,600 | 430 |
| 2018-12-21 | 506 | 526 | 505 | 516 | 27,600 | 516 |
| 2018-12-20 | 574 | 576 | 515 | 520 | 63,300 | 520 |
| 2018-12-19 | 593 | 596 | 560 | 594 | 41,900 | 594 |
| 2018-12-18 | 620 | 620 | 591 | 591 | 20,500 | 591 |
| 2018-12-17 | 646 | 646 | 623 | 623 | 11,000 | 623 |
| 2018-12-14 | 645 | 651 | 631 | 638 | 14,400 | 638 |
| 2018-12-13 | 643 | 677 | 626 | 645 | 35,500 | 645 |
| 2018-12-12 | 631 | 647 | 613 | 625 | 9,500 | 625 |
| 2018-12-11 | 619 | 640 | 609 | 628 | 14,900 | 628 |
| 2018-12-10 | 635 | 635 | 615 | 626 | 4,200 | 626 |
| 2018-12-07 | 650 | 666 | 637 | 640 | 9,900 | 640 |
| 2018-12-06 | 644 | 650 | 640 | 650 | 2,100 | 650 |
| 2018-12-05 | 671 | 674 | 640 | 644 | 23,000 | 644 |
| 2018-12-04 | 685 | 700 | 676 | 677 | 17,300 | 677 |
| 2018-12-03 | 696 | 696 | 681 | 685 | 2,900 | 685 |
| 2018-11-30 | 705 | 705 | 687 | 692 | 8,900 | 692 |
| 2018-11-29 | 691 | 704 | 689 | 700 | 8,400 | 700 |
| 2018-11-28 | 705 | 735 | 700 | 706 | 30,300 | 706 |
| 2018-11-27 | 667 | 737 | 658 | 720 | 50,700 | 720 |
| 2018-11-26 | 657 | 670 | 636 | 667 | 12,200 | 667 |
| 2018-11-22 | 656 | 667 | 640 | 658 | 21,600 | 658 |
| 2018-11-21 | 661 | 670 | 646 | 656 | 21,500 | 656 |
| 2018-11-20 | 744 | 768 | 671 | 671 | 165,700 | 671 |
| 2018-11-19 | 661 | 750 | 661 | 750 | 165,400 | 750 |
| 2018-11-16 | 659 | 669 | 644 | 650 | 7,500 | 650 |
| 2018-11-15 | 664 | 664 | 652 | 659 | 8,300 | 659 |
| 2018-11-14 | 663 | 688 | 663 | 666 | 11,800 | 666 |
| 2018-11-13 | 656 | 675 | 630 | 673 | 9,600 | 673 |
| 2018-11-12 | 666 | 685 | 665 | 674 | 8,600 | 674 |
| 2018-11-09 | 669 | 669 | 655 | 656 | 2,900 | 656 |
| 2018-11-08 | 666 | 678 | 653 | 666 | 12,700 | 666 |
| 2018-11-07 | 663 | 672 | 654 | 657 | 10,400 | 657 |
| 2018-11-06 | 674 | 679 | 654 | 663 | 6,300 | 663 |
| 2018-11-05 | 651 | 678 | 651 | 678 | 4,000 | 678 |
| 2018-11-02 | 676 | 684 | 651 | 661 | 4,300 | 661 |
| 2018-11-01 | 649 | 658 | 640 | 646 | 5,600 | 646 |
| 2018-10-31 | 662 | 675 | 640 | 662 | 27,500 | 662 |
| 2018-10-30 | 700 | 700 | 654 | 660 | 31,200 | 660 |
| 2018-10-29 | 677 | 677 | 600 | 600 | 27,700 | 600 |
| 2018-10-26 | 742 | 742 | 650 | 666 | 51,200 | 666 |
| 2018-10-25 | 750 | 770 | 745 | 745 | 13,400 | 745 |
| 2018-10-24 | 794 | 794 | 771 | 775 | 6,400 | 775 |
| 2018-10-23 | 800 | 815 | 790 | 800 | 4,600 | 800 |
| 2018-10-22 | 803 | 817 | 770 | 817 | 17,900 | 817 |
| 2018-10-19 | 810 | 811 | 800 | 803 | 12,600 | 803 |
| 2018-10-18 | 812 | 812 | 811 | 811 | 3,400 | 811 |
| 2018-10-17 | 830 | 832 | 811 | 813 | 7,500 | 813 |
| 2018-10-16 | 810 | 811 | 807 | 810 | 5,700 | 810 |
| 2018-10-15 | 812 | 839 | 810 | 814 | 10,300 | 814 |
| 2018-10-12 | 820 | 840 | 820 | 840 | 6,800 | 840 |
| 2018-10-11 | 830 | 837 | 820 | 820 | 9,700 | 820 |
| 2018-10-10 | 830 | 842 | 830 | 842 | 9,400 | 842 |
| 2018-10-09 | 848 | 855 | 830 | 830 | 2,400 | 830 |
| 2018-10-05 | 832 | 855 | 832 | 851 | 4,100 | 851 |
| 2018-10-04 | 840 | 853 | 840 | 844 | 7,000 | 844 |
| 2018-10-03 | 850 | 852 | 829 | 829 | 12,400 | 829 |
| 2018-10-02 | 819 | 855 | 808 | 854 | 33,400 | 854 |
| 2018-10-01 | 823 | 824 | 817 | 824 | 5,800 | 824 |
| 2018-09-28 | 824 | 824 | 820 | 820 | 5,200 | 820 |
| 2018-09-27 | 825 | 825 | 820 | 825 | 3,600 | 825 |
| 2018-09-26 | 834 | 834 | 820 | 825 | 8,700 | 825 |
| 2018-09-25 | 84 | 87 | 83 | 83 | 271,000 | 830 |
| 2018-09-21 | 83 | 86 | 83 | 86 | 173,000 | 860 |
| 2018-09-20 | 85 | 85 | 83 | 83 | 99,000 | 830 |
| 2018-09-19 | 85 | 86 | 84 | 85 | 52,000 | 850 |
| 2018-09-18 | 86 | 87 | 84 | 85 | 183,000 | 850 |
| 2018-09-14 | 86 | 88 | 86 | 86 | 60,000 | 860 |
| 2018-09-13 | 88 | 88 | 87 | 88 | 48,000 | 880 |
| 2018-09-12 | 88 | 88 | 86 | 88 | 51,000 | 880 |
| 2018-09-11 | 86 | 88 | 86 | 88 | 88,000 | 880 |
| 2018-09-10 | 86 | 87 | 85 | 86 | 80,000 | 860 |
| 2018-09-07 | 87 | 88 | 86 | 87 | 39,000 | 870 |
| 2018-09-06 | 86 | 88 | 86 | 88 | 16,000 | 880 |
| 2018-09-05 | 87 | 88 | 86 | 86 | 38,000 | 860 |
| 2018-09-04 | 86 | 88 | 86 | 88 | 93,000 | 880 |
| 2018-09-03 | 88 | 89 | 87 | 88 | 125,000 | 880 |
| 2018-08-31 | 89 | 89 | 87 | 88 | 221,000 | 880 |
| 2018-08-30 | 85 | 91 | 85 | 90 | 372,000 | 900 |
| 2018-08-29 | 85 | 85 | 84 | 85 | 140,000 | 850 |
| 2018-08-28 | 85 | 85 | 84 | 84 | 186,000 | 840 |
| 2018-08-27 | 84 | 86 | 84 | 85 | 160,000 | 850 |
| 2018-08-24 | 83 | 84 | 83 | 83 | 56,000 | 830 |
| 2018-08-23 | 81 | 83 | 81 | 83 | 107,000 | 830 |
| 2018-08-22 | 81 | 82 | 81 | 81 | 57,000 | 810 |
| 2018-08-21 | 82 | 83 | 81 | 81 | 121,000 | 810 |
| 2018-08-20 | 84 | 84 | 83 | 83 | 15,000 | 830 |
| 2018-08-17 | 82 | 83 | 82 | 83 | 83,000 | 830 |
| 2018-08-16 | 81 | 82 | 81 | 81 | 77,000 | 810 |
| 2018-08-15 | 83 | 83 | 81 | 81 | 120,000 | 810 |
| 2018-08-14 | 83 | 85 | 83 | 84 | 112,000 | 840 |
| 2018-08-13 | 86 | 86 | 82 | 82 | 248,000 | 820 |
| 2018-08-10 | 87 | 88 | 86 | 88 | 56,000 | 880 |
| 2018-08-09 | 88 | 88 | 86 | 86 | 63,000 | 860 |
| 2018-08-08 | 87 | 88 | 87 | 88 | 33,000 | 880 |
| 2018-08-07 | 88 | 89 | 86 | 86 | 144,000 | 860 |
| 2018-08-06 | 89 | 90 | 88 | 89 | 55,000 | 890 |
| 2018-08-03 | 89 | 90 | 89 | 89 | 85,000 | 890 |
| 2018-08-02 | 89 | 91 | 89 | 91 | 80,000 | 910 |
| 2018-08-01 | 90 | 90 | 89 | 90 | 58,000 | 900 |
| 2018-07-31 | 90 | 91 | 89 | 90 | 123,000 | 900 |
| 2018-07-30 | 90 | 91 | 90 | 91 | 186,000 | 910 |
| 2018-07-27 | 88 | 90 | 88 | 90 | 61,000 | 900 |
| 2018-07-26 | 90 | 90 | 88 | 88 | 87,000 | 880 |
| 2018-07-25 | 91 | 91 | 89 | 90 | 190,000 | 900 |
| 2018-07-24 | 85 | 90 | 85 | 90 | 316,000 | 900 |
| 2018-07-23 | 87 | 87 | 85 | 85 | 64,000 | 850 |
| 2018-07-20 | 87 | 87 | 86 | 87 | 69,000 | 870 |
| 2018-07-19 | 87 | 88 | 87 | 87 | 74,000 | 870 |
| 2018-07-18 | 87 | 87 | 87 | 87 | 54,000 | 870 |
| 2018-07-17 | 86 | 87 | 86 | 86 | 175,000 | 860 |
| 2018-07-13 | 86 | 86 | 85 | 85 | 98,000 | 850 |
| 2018-07-12 | 85 | 86 | 85 | 85 | 63,000 | 850 |
| 2018-07-11 | 86 | 86 | 84 | 85 | 106,000 | 850 |
| 2018-07-10 | 87 | 88 | 86 | 87 | 150,000 | 870 |
| 2018-07-09 | 85 | 87 | 84 | 86 | 135,000 | 860 |
| 2018-07-06 | 84 | 86 | 84 | 85 | 211,000 | 850 |
| 2018-07-05 | 86 | 86 | 82 | 82 | 260,000 | 820 |
| 2018-07-04 | 83 | 87 | 81 | 87 | 414,000 | 870 |
| 2018-07-03 | 87 | 88 | 83 | 83 | 443,000 | 830 |
| 2018-07-02 | 91 | 91 | 86 | 87 | 688,000 | 870 |
| 2018-06-29 | 92 | 92 | 90 | 91 | 212,000 | 910 |
| 2018-06-28 | 93 | 93 | 91 | 91 | 92,000 | 910 |
| 2018-06-27 | 92 | 94 | 92 | 93 | 99,000 | 930 |
| 2018-06-26 | 93 | 93 | 91 | 93 | 235,000 | 930 |
| 2018-06-25 | 96 | 96 | 93 | 93 | 64,000 | 930 |
| 2018-06-22 | 94 | 96 | 94 | 96 | 287,000 | 960 |
| 2018-06-21 | 93 | 96 | 92 | 94 | 229,000 | 940 |
| 2018-06-20 | 95 | 96 | 91 | 92 | 450,000 | 920 |
| 2018-06-19 | 96 | 97 | 95 | 95 | 68,000 | 950 |
| 2018-06-18 | 97 | 97 | 95 | 96 | 469,000 | 960 |
| 2018-06-15 | 100 | 100 | 98 | 98 | 168,000 | 980 |
| 2018-06-14 | 100 | 100 | 98 | 99 | 311,000 | 990 |
| 2018-06-13 | 100 | 101 | 99 | 100 | 126,000 | 1,000 |
| 2018-06-12 | 99 | 100 | 99 | 99 | 129,000 | 990 |
| 2018-06-11 | 100 | 100 | 99 | 99 | 114,000 | 990 |
| 2018-06-08 | 99 | 101 | 99 | 99 | 380,000 | 990 |
| 2018-06-07 | 99 | 99 | 98 | 98 | 138,000 | 980 |
| 2018-06-06 | 97 | 99 | 97 | 98 | 404,000 | 980 |
| 2018-06-05 | 98 | 98 | 96 | 97 | 309,000 | 970 |
| 2018-06-04 | 99 | 99 | 97 | 98 | 153,000 | 980 |
| 2018-06-01 | 98 | 99 | 98 | 98 | 99,000 | 980 |
| 2018-05-31 | 98 | 100 | 98 | 98 | 165,000 | 980 |
| 2018-05-30 | 98 | 99 | 97 | 98 | 131,000 | 980 |
| 2018-05-29 | 99 | 101 | 98 | 99 | 428,000 | 990 |
| 2018-05-28 | 102 | 102 | 99 | 100 | 208,000 | 1,000 |
| 2018-05-25 | 102 | 104 | 102 | 102 | 129,000 | 1,020 |
| 2018-05-24 | 102 | 103 | 101 | 102 | 177,000 | 1,020 |
| 2018-05-23 | 104 | 104 | 102 | 102 | 236,000 | 1,020 |
| 2018-05-22 | 106 | 106 | 104 | 104 | 170,000 | 1,040 |
| 2018-05-21 | 104 | 106 | 103 | 106 | 204,000 | 1,060 |
| 2018-05-18 | 103 | 104 | 103 | 104 | 121,000 | 1,040 |
| 2018-05-17 | 102 | 104 | 102 | 103 | 88,000 | 1,030 |
| 2018-05-16 | 103 | 104 | 101 | 102 | 202,000 | 1,020 |
| 2018-05-15 | 104 | 105 | 102 | 104 | 391,000 | 1,040 |
| 2018-05-14 | 104 | 104 | 102 | 102 | 393,000 | 1,020 |
| 2018-05-11 | 105 | 106 | 104 | 105 | 103,000 | 1,050 |
| 2018-05-10 | 105 | 106 | 105 | 105 | 100,000 | 1,050 |
| 2018-05-09 | 105 | 106 | 104 | 104 | 164,000 | 1,040 |
| 2018-05-08 | 104 | 107 | 104 | 106 | 191,000 | 1,060 |
| 2018-05-07 | 104 | 106 | 104 | 104 | 122,000 | 1,040 |
| 2018-05-02 | 104 | 105 | 103 | 105 | 141,000 | 1,050 |
| 2018-05-01 | 104 | 105 | 104 | 104 | 226,000 | 1,040 |
| 2018-04-27 | 106 | 106 | 104 | 105 | 239,000 | 1,050 |
| 2018-04-26 | 107 | 107 | 105 | 106 | 100,000 | 1,060 |
| 2018-04-25 | 105 | 107 | 105 | 107 | 297,000 | 1,070 |
| 2018-04-24 | 105 | 106 | 105 | 106 | 201,000 | 1,060 |
| 2018-04-23 | 104 | 106 | 104 | 106 | 225,000 | 1,060 |
| 2018-04-20 | 106 | 106 | 104 | 105 | 223,000 | 1,050 |
| 2018-04-19 | 107 | 107 | 105 | 106 | 143,000 | 1,060 |
| 2018-04-18 | 104 | 106 | 104 | 106 | 104,000 | 1,060 |
| 2018-04-17 | 106 | 106 | 103 | 105 | 178,000 | 1,050 |
| 2018-04-16 | 106 | 106 | 104 | 105 | 338,000 | 1,050 |
| 2018-04-13 | 106 | 107 | 105 | 106 | 202,000 | 1,060 |
| 2018-04-12 | 107 | 107 | 105 | 106 | 359,000 | 1,060 |
| 2018-04-11 | 109 | 109 | 107 | 107 | 118,000 | 1,070 |
| 2018-04-10 | 109 | 109 | 108 | 108 | 75,000 | 1,080 |
| 2018-04-09 | 107 | 110 | 107 | 109 | 256,000 | 1,090 |
| 2018-04-06 | 112 | 113 | 107 | 108 | 1,313,000 | 1,080 |
| 2018-04-05 | 107 | 114 | 106 | 112 | 2,145,000 | 1,120 |
| 2018-04-04 | 106 | 111 | 105 | 106 | 747,000 | 1,060 |
| 2018-04-03 | 104 | 107 | 104 | 107 | 208,000 | 1,070 |
| 2018-03-30 | 105 | 105 | 103 | 105 | 328,000 | 1,050 |
| 2018-03-29 | 105 | 106 | 104 | 105 | 175,000 | 1,050 |
| 2018-03-28 | 104 | 105 | 104 | 105 | 99,000 | 1,050 |
| 2018-03-27 | 104 | 105 | 102 | 103 | 214,000 | 1,030 |
| 2018-03-26 | 104 | 104 | 100 | 101 | 519,000 | 1,010 |
| 2018-03-23 | 106 | 106 | 104 | 104 | 283,000 | 1,040 |
| 2018-03-22 | 108 | 109 | 108 | 109 | 81,000 | 1,090 |
| 2018-03-20 | 106 | 108 | 106 | 107 | 111,000 | 1,070 |
| 2018-03-19 | 109 | 109 | 106 | 106 | 322,000 | 1,060 |
| 2018-03-16 | 110 | 112 | 109 | 110 | 501,000 | 1,100 |
| 2018-03-15 | 109 | 110 | 108 | 109 | 189,000 | 1,090 |
| 2018-03-14 | 108 | 109 | 108 | 108 | 153,000 | 1,080 |
| 2018-03-13 | 107 | 109 | 107 | 109 | 206,000 | 1,090 |
| 2018-03-12 | 108 | 108 | 106 | 107 | 95,000 | 1,070 |
| 2018-03-09 | 108 | 108 | 107 | 107 | 133,000 | 1,070 |
| 2018-03-08 | 105 | 107 | 105 | 106 | 199,000 | 1,060 |
| 2018-03-07 | 105 | 106 | 104 | 104 | 206,000 | 1,040 |
| 2018-03-06 | 106 | 108 | 106 | 106 | 219,000 | 1,060 |
| 2018-03-05 | 109 | 111 | 103 | 103 | 702,000 | 1,030 |
| 2018-03-02 | 107 | 110 | 107 | 109 | 270,000 | 1,090 |
| 2018-03-01 | 109 | 110 | 108 | 110 | 326,000 | 1,100 |
| 2018-02-28 | 111 | 113 | 109 | 109 | 614,000 | 1,090 |
| 2018-02-27 | 111 | 113 | 108 | 113 | 2,369,000 | 1,130 |
| 2018-02-26 | 108 | 115 | 103 | 106 | 4,706,000 | 1,060 |
| 2018-02-23 | 100 | 101 | 99 | 100 | 86,000 | 1,000 |
| 2018-02-22 | 100 | 100 | 99 | 99 | 196,000 | 990 |
| 2018-02-21 | 101 | 102 | 100 | 101 | 172,000 | 1,010 |
| 2018-02-20 | 102 | 103 | 100 | 102 | 181,000 | 1,020 |
| 2018-02-19 | 101 | 102 | 101 | 102 | 138,000 | 1,020 |
| 2018-02-16 | 98 | 99 | 98 | 99 | 180,000 | 990 |
| 2018-02-15 | 96 | 98 | 96 | 97 | 68,000 | 970 |
| 2018-02-14 | 99 | 99 | 95 | 95 | 582,000 | 950 |
| 2018-02-13 | 99 | 101 | 98 | 98 | 254,000 | 980 |
| 2018-02-09 | 97 | 99 | 96 | 98 | 460,000 | 980 |
| 2018-02-08 | 101 | 102 | 100 | 102 | 166,000 | 1,020 |
| 2018-02-07 | 103 | 103 | 100 | 100 | 449,000 | 1,000 |
| 2018-02-06 | 104 | 105 | 96 | 99 | 1,076,000 | 990 |
| 2018-02-05 | 109 | 110 | 108 | 109 | 324,000 | 1,090 |
| 2018-02-02 | 112 | 112 | 111 | 111 | 66,000 | 1,110 |
| 2018-02-01 | 112 | 114 | 112 | 112 | 256,000 | 1,120 |
| 2018-01-31 | 112 | 113 | 110 | 111 | 565,000 | 1,110 |
| 2018-01-30 | 116 | 116 | 112 | 113 | 331,000 | 1,130 |
| 2018-01-29 | 116 | 118 | 115 | 115 | 503,000 | 1,150 |
| 2018-01-26 | 116 | 116 | 115 | 115 | 101,000 | 1,150 |
| 2018-01-25 | 116 | 116 | 115 | 115 | 95,000 | 1,150 |
| 2018-01-24 | 117 | 117 | 115 | 116 | 170,000 | 1,160 |
| 2018-01-23 | 116 | 118 | 116 | 116 | 166,000 | 1,160 |
| 2018-01-22 | 115 | 117 | 114 | 115 | 231,000 | 1,150 |
| 2018-01-19 | 115 | 116 | 114 | 114 | 151,000 | 1,140 |
| 2018-01-18 | 116 | 117 | 114 | 115 | 273,000 | 1,150 |
| 2018-01-17 | 114 | 118 | 113 | 115 | 661,000 | 1,150 |
| 2018-01-16 | 117 | 121 | 114 | 115 | 1,040,000 | 1,150 |
| 2018-01-15 | 118 | 119 | 116 | 117 | 568,000 | 1,170 |
| 2018-01-12 | 113 | 119 | 113 | 119 | 1,334,000 | 1,190 |
| 2018-01-11 | 112 | 115 | 111 | 113 | 505,000 | 1,130 |
| 2018-01-10 | 114 | 114 | 112 | 113 | 303,000 | 1,130 |
| 2018-01-09 | 112 | 114 | 112 | 114 | 321,000 | 1,140 |
| 2018-01-05 | 112 | 112 | 111 | 111 | 153,000 | 1,110 |
| 2018-01-04 | 112 | 113 | 110 | 112 | 379,000 | 1,120 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
