9407 (株)RKB毎日ホールディングス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1990-12-21 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1990-12-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1990-12-19 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 7,600 |
| 1990-12-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1990-12-03 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 | 7,550 |
| 1990-11-29 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 7,550 |
| 1990-11-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 1990-11-15 | 1,540 | 1,540 | 1,540 | 1,540 | 19,000 | 7,700 |
| 1990-10-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1990-10-18 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 7,300 |
| 1990-10-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1990-10-08 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 7,300 |
| 1990-10-05 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 7,300 |
| 1990-09-19 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 | 11,600 |
| 1990-09-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 12,000 |
| 1990-08-17 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 13,950 |
| 1990-07-16 | 2,920 | 2,960 | 2,900 | 2,900 | 17,000 | 14,500 |
| 1990-07-10 | 2,900 | 2,900 | 2,840 | 2,880 | 16,000 | 14,400 |
| 1990-07-09 | 2,900 | 2,940 | 2,900 | 2,940 | 11,000 | 14,700 |
| 1990-07-06 | 2,850 | 2,900 | 2,850 | 2,900 | 8,000 | 14,500 |
| 1990-07-03 | 2,780 | 2,870 | 2,780 | 2,870 | 10,000 | 14,350 |
| 1990-06-28 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 | 14,000 |
| 1990-06-27 | 2,830 | 2,830 | 2,790 | 2,790 | 3,000 | 13,950 |
| 1990-06-26 | 2,800 | 2,800 | 2,780 | 2,790 | 27,000 | 13,950 |
| 1990-06-25 | 2,780 | 2,800 | 2,780 | 2,800 | 10,000 | 14,000 |
| 1990-06-22 | 2,700 | 2,780 | 2,700 | 2,780 | 11,000 | 13,900 |
| 1990-06-21 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 13,500 |
| 1990-06-19 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 13,300 |
| 1990-06-18 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 13,500 |
| 1990-06-15 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 13,500 |
| 1990-06-14 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 13,500 |
| 1990-06-13 | 2,690 | 2,720 | 2,690 | 2,720 | 3,000 | 13,600 |
| 1990-06-12 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 13,250 |
| 1990-06-11 | 2,600 | 2,600 | 2,600 | 2,600 | 11,000 | 13,000 |
| 1990-06-05 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 11,750 |
| 1990-06-04 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 11,650 |
| 1990-06-01 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 11,600 |
| 1990-05-31 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 11,600 |
| 1990-05-28 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 11,600 |
| 1990-05-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 11,500 |
| 1990-05-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 11,500 |
| 1990-05-18 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 11,500 |
| 1990-05-16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 11,500 |
| 1990-05-14 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 11,500 |
| 1990-05-11 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 11,500 |
| 1990-05-10 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 11,350 |
| 1990-05-02 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 10,400 |
| 1990-04-26 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 10,200 |
| 1990-04-25 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 10,200 |
| 1990-04-18 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 10,000 |
| 1990-04-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 10,000 |
| 1990-04-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 10,000 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
