9407 (株)RKB毎日ホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2012-12-17 | 577 | 577 | 577 | 577 | 6,000 | 2,885 |
| 2012-12-14 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2012-12-13 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2012-12-10 | 606 | 606 | 606 | 606 | 5,000 | 3,030 |
| 2012-11-29 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2012-11-28 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2012-11-26 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2012-11-12 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2012-11-09 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2012-10-30 | 587 | 587 | 587 | 587 | 2,000 | 2,935 |
| 2012-10-26 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2012-10-22 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2012-10-19 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2012-10-15 | 556 | 556 | 556 | 556 | 2,000 | 2,780 |
| 2012-10-12 | 566 | 566 | 566 | 566 | 2,000 | 2,830 |
| 2012-10-02 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2012-09-28 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2012-09-25 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2012-09-19 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2012-09-18 | 580 | 595 | 580 | 595 | 5,000 | 2,975 |
| 2012-08-28 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 2012-08-23 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 2012-08-20 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2012-08-07 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2012-08-06 | 647 | 647 | 630 | 630 | 2,000 | 3,150 |
| 2012-07-30 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2012-07-23 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 2012-07-12 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2012-07-09 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2012-07-06 | 610 | 620 | 610 | 620 | 9,000 | 3,100 |
| 2012-07-04 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2012-07-03 | 693 | 693 | 693 | 693 | 2,000 | 3,465 |
| 2012-06-29 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2012-06-25 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2012-06-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2012-06-06 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2012-05-30 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2012-05-29 | 602 | 602 | 602 | 602 | 3,000 | 3,010 |
| 2012-05-28 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2012-05-23 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2012-05-15 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2012-05-11 | 667 | 667 | 650 | 650 | 2,000 | 3,250 |
| 2012-05-07 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 2012-05-01 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2012-04-23 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2012-04-11 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2012-04-05 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 2012-03-28 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 2012-03-22 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2012-03-19 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2012-03-12 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 2012-03-05 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2012-02-28 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2012-02-22 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2012-01-30 | 822 | 822 | 822 | 822 | 2,000 | 4,110 |
| 2012-01-23 | 822 | 822 | 822 | 822 | 1,000 | 4,110 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
