9407 (株)RKB毎日ホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1999-12-28 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1999-12-27 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1999-12-24 | 610 | 620 | 610 | 620 | 3,000 | 3,100 |
| 1999-12-22 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1999-12-20 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1999-12-10 | 621 | 621 | 620 | 620 | 4,000 | 3,100 |
| 1999-12-09 | 614 | 620 | 614 | 620 | 7,000 | 3,100 |
| 1999-12-08 | 619 | 619 | 615 | 615 | 2,000 | 3,075 |
| 1999-12-06 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1999-12-03 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1999-12-02 | 639 | 639 | 630 | 630 | 3,000 | 3,150 |
| 1999-12-01 | 640 | 640 | 639 | 639 | 5,000 | 3,195 |
| 1999-11-29 | 670 | 670 | 640 | 670 | 20,000 | 3,350 |
| 1999-11-26 | 641 | 650 | 640 | 650 | 43,000 | 3,250 |
| 1999-11-25 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1999-11-24 | 485 | 501 | 483 | 501 | 13,000 | 2,505 |
| 1999-11-22 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1999-11-19 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1999-11-18 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1999-11-17 | 475 | 475 | 465 | 465 | 4,000 | 2,325 |
| 1999-11-15 | 486 | 486 | 486 | 486 | 4,000 | 2,430 |
| 1999-11-11 | 476 | 476 | 476 | 476 | 2,000 | 2,380 |
| 1999-11-10 | 450 | 461 | 450 | 461 | 5,000 | 2,305 |
| 1999-11-09 | 470 | 470 | 461 | 461 | 4,000 | 2,305 |
| 1999-11-08 | 460 | 460 | 455 | 460 | 5,000 | 2,300 |
| 1999-11-05 | 460 | 460 | 455 | 455 | 6,000 | 2,275 |
| 1999-11-04 | 449 | 455 | 449 | 455 | 4,000 | 2,275 |
| 1999-11-02 | 450 | 455 | 450 | 455 | 33,000 | 2,275 |
| 1999-11-01 | 450 | 450 | 450 | 450 | 17,000 | 2,250 |
| 1999-10-29 | 451 | 451 | 450 | 450 | 12,000 | 2,250 |
| 1999-10-28 | 450 | 450 | 450 | 450 | 23,000 | 2,250 |
| 1999-10-27 | 451 | 456 | 450 | 450 | 8,000 | 2,250 |
| 1999-10-26 | 449 | 450 | 447 | 450 | 23,000 | 2,250 |
| 1999-10-25 | 460 | 460 | 445 | 447 | 26,000 | 2,235 |
| 1999-10-22 | 455 | 455 | 450 | 450 | 13,000 | 2,250 |
| 1999-10-21 | 455 | 455 | 445 | 450 | 11,000 | 2,250 |
| 1999-10-20 | 455 | 455 | 440 | 450 | 6,000 | 2,250 |
| 1999-10-19 | 460 | 460 | 450 | 450 | 5,000 | 2,250 |
| 1999-10-18 | 460 | 460 | 450 | 450 | 5,000 | 2,250 |
| 1999-10-14 | 465 | 465 | 450 | 450 | 6,000 | 2,250 |
| 1999-10-13 | 465 | 465 | 450 | 460 | 9,000 | 2,300 |
| 1999-10-12 | 436 | 460 | 436 | 460 | 16,000 | 2,300 |
| 1999-10-04 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1999-10-01 | 438 | 440 | 435 | 435 | 5,000 | 2,175 |
| 1999-09-30 | 428 | 433 | 428 | 433 | 2,000 | 2,165 |
| 1999-09-22 | 432 | 432 | 428 | 428 | 5,000 | 2,140 |
| 1999-09-20 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 1999-09-17 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 1999-09-14 | 437 | 437 | 432 | 432 | 3,000 | 2,160 |
| 1999-09-13 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 1999-09-10 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 1999-09-07 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1999-09-06 | 431 | 431 | 430 | 430 | 4,000 | 2,150 |
| 1999-09-03 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1999-09-02 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-09-01 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-08-31 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1999-08-30 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-08-27 | 422 | 422 | 422 | 422 | 2,000 | 2,110 |
| 1999-08-26 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1999-08-25 | 422 | 422 | 422 | 422 | 5,000 | 2,110 |
| 1999-08-24 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-08-23 | 417 | 417 | 417 | 417 | 2,000 | 2,085 |
| 1999-08-20 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 1999-08-06 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1999-08-05 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1999-08-04 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1999-08-03 | 485 | 485 | 485 | 485 | 7,000 | 2,425 |
| 1999-08-02 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1999-07-27 | 485 | 489 | 485 | 489 | 2,000 | 2,445 |
| 1999-07-19 | 485 | 489 | 485 | 489 | 2,000 | 2,445 |
| 1999-07-15 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1999-07-14 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1999-07-13 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1999-07-12 | 450 | 460 | 450 | 460 | 2,000 | 2,300 |
| 1999-07-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-06-21 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 1999-06-16 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1999-06-10 | 410 | 411 | 410 | 411 | 3,000 | 2,055 |
| 1999-06-09 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1999-06-08 | 411 | 411 | 410 | 410 | 4,000 | 2,050 |
| 1999-06-03 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1999-05-28 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-05-19 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1999-05-17 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1999-05-12 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1999-05-07 | 483 | 483 | 481 | 481 | 3,000 | 2,405 |
| 1999-04-30 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1999-04-26 | 461 | 461 | 451 | 451 | 9,000 | 2,255 |
| 1999-04-23 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1999-04-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-04-20 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1999-04-19 | 439 | 439 | 439 | 439 | 3,000 | 2,195 |
| 1999-04-16 | 439 | 439 | 439 | 439 | 4,000 | 2,195 |
| 1999-04-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1999-04-13 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1999-04-07 | 360 | 360 | 358 | 358 | 3,000 | 1,790 |
| 1999-03-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-03-26 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 1999-03-24 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 1999-03-23 | 342 | 343 | 342 | 343 | 49,000 | 1,715 |
| 1999-03-19 | 342 | 342 | 342 | 342 | 5,000 | 1,710 |
| 1999-03-18 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1999-03-16 | 342 | 342 | 342 | 342 | 6,000 | 1,710 |
| 1999-03-15 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1999-03-10 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1999-03-05 | 360 | 360 | 342 | 342 | 3,000 | 1,710 |
| 1999-02-24 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-02-10 | 359 | 359 | 359 | 359 | 10,000 | 1,795 |
| 1999-02-08 | 359 | 359 | 359 | 359 | 70,000 | 1,795 |
| 1999-02-05 | 359 | 359 | 359 | 359 | 29,000 | 1,795 |
| 1999-02-04 | 359 | 359 | 359 | 359 | 11,000 | 1,795 |
| 1999-02-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-01-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-01-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-01-08 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1999-01-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
