9407 (株)RKB毎日ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1997-12-25 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1997-12-24 | 573 | 573 | 573 | 573 | 13,000 | 2,865 |
| 1997-12-19 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-12-17 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1997-12-15 | 570 | 579 | 570 | 579 | 15,000 | 2,895 |
| 1997-12-12 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 1997-12-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-11-27 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1997-11-19 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1997-11-18 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-11-12 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1997-11-11 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1997-11-10 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1997-10-30 | 626 | 626 | 626 | 626 | 19,000 | 3,130 |
| 1997-10-28 | 637 | 637 | 637 | 637 | 2,000 | 3,185 |
| 1997-10-21 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 1997-10-13 | 643 | 643 | 643 | 643 | 3,000 | 3,215 |
| 1997-10-03 | 657 | 657 | 657 | 657 | 5,000 | 3,285 |
| 1997-08-25 | 692 | 692 | 692 | 692 | 2,000 | 3,460 |
| 1997-08-19 | 692 | 697 | 692 | 697 | 2,000 | 3,485 |
| 1997-08-14 | 692 | 692 | 692 | 692 | 2,000 | 3,460 |
| 1997-08-13 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 1997-08-12 | 692 | 692 | 692 | 692 | 3,000 | 3,460 |
| 1997-08-08 | 710 | 710 | 710 | 710 | 12,000 | 3,550 |
| 1997-08-07 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1997-08-04 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1997-08-01 | 740 | 740 | 730 | 730 | 7,000 | 3,650 |
| 1997-07-30 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1997-07-28 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1997-07-15 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1997-07-11 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1997-07-10 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1997-07-09 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1997-07-08 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1997-07-02 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1997-06-24 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1997-06-20 | 790 | 790 | 780 | 780 | 15,000 | 3,900 |
| 1997-06-19 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1997-06-17 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 1997-06-13 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1997-06-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-06-09 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1997-06-06 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1997-06-04 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-06-03 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1997-05-23 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1997-05-16 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 1997-05-14 | 750 | 760 | 750 | 760 | 8,000 | 3,800 |
| 1997-05-07 | 750 | 750 | 750 | 750 | 11,000 | 3,750 |
| 1997-05-06 | 747 | 750 | 747 | 750 | 12,000 | 3,750 |
| 1997-05-02 | 747 | 747 | 747 | 747 | 1,000 | 3,735 |
| 1997-04-30 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-04-28 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-04-24 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-04-23 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1997-04-22 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-04-21 | 750 | 750 | 749 | 750 | 9,000 | 3,750 |
| 1997-03-24 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1997-03-19 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1997-02-28 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1997-02-27 | 840 | 840 | 830 | 830 | 10,000 | 4,150 |
| 1997-02-25 | 839 | 839 | 839 | 839 | 25,000 | 4,195 |
| 1997-02-24 | 839 | 839 | 839 | 839 | 25,000 | 4,195 |
| 1997-02-18 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1997-02-13 | 817 | 824 | 817 | 824 | 3,000 | 4,120 |
| 1997-02-12 | 819 | 825 | 818 | 818 | 3,000 | 4,090 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
