9407 (株)RKB毎日ホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-22 | 991 | 991 | 991 | 991 | 1,000 | 4,955 |
| 1994-12-16 | 991 | 991 | 991 | 991 | 1,000 | 4,955 |
| 1994-12-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1994-11-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1994-11-22 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1994-11-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1994-11-14 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1994-11-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1994-11-09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1994-11-08 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 5,200 |
| 1994-10-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1994-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1994-10-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1994-10-11 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1994-10-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1994-10-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1994-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1994-10-04 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1994-10-03 | 1,130 | 1,130 | 1,110 | 1,110 | 20,000 | 5,550 |
| 1994-09-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1994-09-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1994-09-16 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 5,650 |
| 1994-09-12 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 5,650 |
| 1994-09-09 | 1,120 | 1,130 | 1,120 | 1,130 | 31,000 | 5,650 |
| 1994-08-30 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 5,600 |
| 1994-08-25 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 5,600 |
| 1994-08-24 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 5,600 |
| 1994-08-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1994-08-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1994-08-08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1994-08-05 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 5,600 |
| 1994-08-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1994-07-22 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,600 |
| 1994-07-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1994-07-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1994-07-07 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 | 6,100 |
| 1994-06-24 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 6,100 |
| 1994-06-23 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 | 6,000 |
| 1994-06-22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1994-06-21 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1994-06-20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1994-06-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1994-06-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1994-06-14 | 1,050 | 1,100 | 1,050 | 1,100 | 10,000 | 5,500 |
| 1994-06-13 | 1,060 | 1,070 | 1,050 | 1,050 | 30,000 | 5,250 |
| 1994-06-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1994-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1994-06-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1994-06-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1994-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1994-05-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1994-05-25 | 1,030 | 1,030 | 1,000 | 1,010 | 36,000 | 5,050 |
| 1994-05-10 | 995 | 995 | 995 | 995 | 6,000 | 4,975 |
| 1994-04-25 | 1,000 | 1,000 | 999 | 1,000 | 12,000 | 5,000 |
| 1994-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1994-04-21 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 5,050 |
| 1994-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1994-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1994-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1994-02-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1994-02-24 | 1,080 | 1,080 | 1,060 | 1,060 | 10,000 | 5,300 |
| 1994-02-23 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 1994-02-22 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1994-02-21 | 850 | 850 | 845 | 845 | 3,000 | 4,225 |
| 1994-02-18 | 850 | 850 | 840 | 840 | 5,000 | 4,200 |
| 1994-02-17 | 850 | 850 | 845 | 845 | 8,000 | 4,225 |
| 1994-02-16 | 850 | 850 | 844 | 844 | 8,000 | 4,220 |
| 1994-02-15 | 845 | 845 | 844 | 845 | 14,000 | 4,225 |
| 1994-02-14 | 850 | 850 | 840 | 840 | 10,000 | 4,200 |
| 1994-02-08 | 873 | 873 | 873 | 873 | 1,000 | 4,365 |
| 1994-02-04 | 813 | 813 | 813 | 813 | 2,000 | 4,065 |
| 1994-02-01 | 800 | 811 | 800 | 811 | 6,000 | 4,055 |
| 1994-01-31 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
| 1994-01-25 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1994-01-21 | 790 | 790 | 790 | 790 | 17,000 | 3,950 |
| 1994-01-20 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1994-01-19 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
