9407 (株)RKB毎日ホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-20 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1996-12-19 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1996-12-18 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1996-12-17 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-12-13 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1996-12-12 | 835 | 845 | 835 | 845 | 3,000 | 4,225 |
| 1996-12-11 | 833 | 833 | 833 | 833 | 50,000 | 4,165 |
| 1996-12-10 | 831 | 831 | 831 | 831 | 50,000 | 4,155 |
| 1996-12-03 | 812 | 812 | 800 | 800 | 20,000 | 4,000 |
| 1996-11-20 | 807 | 807 | 807 | 807 | 2,000 | 4,035 |
| 1996-10-08 | 760 | 760 | 760 | 760 | 5,000 | 3,800 |
| 1996-10-02 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1996-09-24 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-08-26 | 920 | 920 | 920 | 920 | 5,000 | 4,600 |
| 1996-08-22 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1996-08-20 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-08-06 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-08-02 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-07-29 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1996-07-25 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1996-07-23 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-07-10 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-07-08 | 986 | 986 | 986 | 986 | 1,000 | 4,930 |
| 1996-07-05 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 1996-07-04 | 950 | 980 | 950 | 975 | 7,000 | 4,875 |
| 1996-07-02 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1996-06-21 | 852 | 870 | 852 | 870 | 6,000 | 4,350 |
| 1996-06-20 | 850 | 850 | 850 | 850 | 19,000 | 4,250 |
| 1996-06-05 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-06-04 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1996-05-31 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1996-05-30 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1996-05-29 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-05-24 | 978 | 978 | 978 | 978 | 1,000 | 4,890 |
| 1996-05-13 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-05-08 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 1996-05-02 | 981 | 982 | 981 | 982 | 2,000 | 4,910 |
| 1996-05-01 | 979 | 979 | 979 | 979 | 3,000 | 4,895 |
| 1996-04-26 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1996-04-25 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1996-04-12 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-04-11 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1996-04-09 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1996-04-08 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1996-03-27 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-03-26 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-03-22 | 830 | 840 | 830 | 840 | 2,000 | 4,200 |
| 1996-03-21 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-03-19 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-03-18 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-03-15 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-03-14 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1996-03-13 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-03-12 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1996-03-04 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-02-27 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1996-02-22 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1996-02-20 | 850 | 850 | 845 | 850 | 23,000 | 4,250 |
| 1996-02-19 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1996-02-16 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1996-02-08 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-01-30 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1996-01-29 | 855 | 855 | 850 | 850 | 10,000 | 4,250 |
| 1996-01-25 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 1996-01-24 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1996-01-19 | 871 | 871 | 871 | 871 | 2,000 | 4,355 |
| 1996-01-10 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-01-09 | 950 | 950 | 940 | 940 | 4,000 | 4,700 |
| 1996-01-05 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
