9407 (株)RKB毎日ホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-01 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1993-11-30 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1993-11-24 | 850 | 850 | 850 | 850 | 30,000 | 4,250 |
| 1993-10-05 | 880 | 900 | 880 | 900 | 3,000 | 4,500 |
| 1993-10-01 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1993-09-29 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1993-09-28 | 910 | 930 | 910 | 930 | 5,000 | 4,650 |
| 1993-09-07 | 951 | 951 | 951 | 951 | 5,000 | 4,755 |
| 1993-09-03 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1993-09-02 | 980 | 980 | 970 | 970 | 31,000 | 4,850 |
| 1993-08-19 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1993-08-16 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1993-08-12 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1993-07-30 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1993-07-22 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1993-07-09 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1993-06-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1993-06-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1993-06-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1993-06-22 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 | 5,400 |
| 1993-06-21 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1993-06-04 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 5,550 |
| 1993-06-03 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 5,550 |
| 1993-06-01 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 5,650 |
| 1993-05-31 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1993-05-28 | 1,040 | 1,080 | 1,040 | 1,080 | 3,000 | 5,400 |
| 1993-05-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1993-05-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1993-05-14 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 | 5,750 |
| 1993-05-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1993-05-06 | 946 | 946 | 946 | 946 | 3,000 | 4,730 |
| 1993-04-30 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 1993-04-27 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1993-04-23 | 854 | 854 | 854 | 854 | 1,000 | 4,270 |
| 1993-04-22 | 830 | 840 | 830 | 840 | 3,000 | 4,200 |
| 1993-04-20 | 821 | 840 | 821 | 840 | 2,000 | 4,200 |
| 1993-04-19 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1993-04-16 | 804 | 810 | 804 | 810 | 2,000 | 4,050 |
| 1993-04-08 | 809 | 809 | 809 | 809 | 1,000 | 4,045 |
| 1993-04-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-04-02 | 784 | 800 | 784 | 800 | 7,000 | 4,000 |
| 1993-04-01 | 775 | 775 | 773 | 773 | 4,000 | 3,865 |
| 1993-03-31 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 1993-03-30 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 1993-03-29 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1993-03-25 | 730 | 741 | 730 | 741 | 3,000 | 3,705 |
| 1993-03-23 | 724 | 741 | 724 | 741 | 5,000 | 3,705 |
| 1993-03-22 | 679 | 724 | 679 | 724 | 26,000 | 3,620 |
| 1993-03-19 | 661 | 670 | 660 | 670 | 31,000 | 3,350 |
| 1993-03-18 | 662 | 662 | 660 | 660 | 215,000 | 3,300 |
| 1993-03-17 | 660 | 660 | 658 | 658 | 201,000 | 3,290 |
| 1993-03-12 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1993-03-11 | 651 | 651 | 650 | 650 | 4,000 | 3,250 |
| 1993-03-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-03-05 | 650 | 651 | 650 | 651 | 10,000 | 3,255 |
| 1993-02-15 | 620 | 620 | 620 | 620 | 13,000 | 3,100 |
| 1993-02-09 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1993-02-08 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1993-02-05 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1993-02-04 | 620 | 621 | 620 | 621 | 2,000 | 3,105 |
| 1993-02-03 | 635 | 635 | 602 | 602 | 14,000 | 3,010 |
| 1993-02-02 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1993-01-29 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1993-01-28 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1993-01-22 | 632 | 632 | 631 | 631 | 2,000 | 3,155 |
| 1993-01-21 | 635 | 645 | 635 | 645 | 6,000 | 3,225 |
| 1993-01-18 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1993-01-12 | 640 | 640 | 638 | 638 | 10,000 | 3,190 |
| 1993-01-07 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1993-01-05 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1993-01-04 | 650 | 650 | 645 | 645 | 2,000 | 3,225 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
