9407 (株)RKB毎日ホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 650 | 660 | 650 | 660 | 5,000 | 3,300 |
| 1992-12-29 | 665 | 665 | 656 | 656 | 3,000 | 3,280 |
| 1992-12-28 | 671 | 671 | 670 | 670 | 9,000 | 3,350 |
| 1992-12-25 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1992-12-24 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1992-12-15 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 1992-12-11 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1992-12-04 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1992-12-02 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1992-12-01 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1992-11-27 | 695 | 706 | 695 | 706 | 5,000 | 3,530 |
| 1992-11-26 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1992-11-24 | 670 | 685 | 670 | 685 | 5,000 | 3,425 |
| 1992-11-20 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1992-11-19 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1992-11-10 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-10-23 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-10-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-10-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-09-10 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1992-09-09 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-09-02 | 815 | 815 | 815 | 815 | 7,000 | 4,075 |
| 1992-08-27 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1992-08-24 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-08-21 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-08-17 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1992-08-07 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-07-31 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 1992-07-27 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1992-07-23 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1992-07-22 | 815 | 815 | 813 | 813 | 4,000 | 4,065 |
| 1992-07-21 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1992-07-20 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1992-07-10 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 1992-07-09 | 800 | 803 | 800 | 803 | 7,000 | 4,015 |
| 1992-06-30 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1992-06-23 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1992-06-19 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-06-17 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1992-06-15 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-06-12 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1992-06-11 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-06-09 | 750 | 760 | 750 | 760 | 2,000 | 3,800 |
| 1992-06-05 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1992-05-28 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1992-05-25 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1992-05-18 | 731 | 735 | 731 | 735 | 3,000 | 3,675 |
| 1992-05-14 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1992-05-13 | 710 | 710 | 700 | 700 | 2,000 | 3,500 |
| 1992-05-12 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1992-05-11 | 735 | 735 | 734 | 734 | 4,000 | 3,670 |
| 1992-05-08 | 734 | 734 | 734 | 734 | 2,000 | 3,670 |
| 1992-05-07 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 1992-04-28 | 734 | 734 | 734 | 734 | 3,000 | 3,670 |
| 1992-04-24 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1992-04-23 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1992-04-15 | 749 | 749 | 749 | 749 | 3,000 | 3,745 |
| 1992-04-14 | 749 | 749 | 749 | 749 | 3,000 | 3,745 |
| 1992-04-13 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1992-04-10 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1992-04-09 | 749 | 749 | 749 | 749 | 2,000 | 3,745 |
| 1992-04-07 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1992-04-03 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1992-04-02 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1992-04-01 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1992-03-31 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1992-03-30 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1992-03-19 | 696 | 696 | 696 | 696 | 2,000 | 3,480 |
| 1992-03-18 | 663 | 673 | 663 | 673 | 3,000 | 3,365 |
| 1992-03-17 | 673 | 673 | 673 | 673 | 2,000 | 3,365 |
| 1992-03-16 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1992-03-13 | 938 | 938 | 938 | 938 | 1,000 | 4,690 |
| 1992-02-17 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1992-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1992-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1992-01-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
