9407 (株)RKB毎日ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2000-12-22 | 524 | 524 | 524 | 524 | 4,000 | 2,620 |
| 2000-12-20 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2000-12-18 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2000-12-08 | 525 | 525 | 525 | 525 | 16,000 | 2,625 |
| 2000-12-07 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2000-12-01 | 532 | 532 | 525 | 525 | 2,000 | 2,625 |
| 2000-11-29 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2000-11-28 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2000-11-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-11-21 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2000-10-30 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2000-10-25 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 2000-10-04 | 502 | 502 | 502 | 502 | 4,000 | 2,510 |
| 2000-10-03 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2000-09-28 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2000-09-25 | 550 | 550 | 540 | 540 | 5,000 | 2,700 |
| 2000-09-22 | 522 | 550 | 522 | 550 | 5,000 | 2,750 |
| 2000-09-21 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2000-09-20 | 549 | 549 | 520 | 520 | 3,000 | 2,600 |
| 2000-09-19 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2000-09-18 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 2000-09-06 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2000-09-01 | 530 | 531 | 530 | 531 | 3,000 | 2,655 |
| 2000-08-31 | 525 | 525 | 525 | 525 | 5,000 | 2,625 |
| 2000-08-30 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 2000-08-28 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2000-08-23 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2000-08-22 | 619 | 619 | 619 | 619 | 3,000 | 3,095 |
| 2000-08-17 | 560 | 620 | 560 | 620 | 4,000 | 3,100 |
| 2000-08-10 | 599 | 620 | 599 | 620 | 4,000 | 3,100 |
| 2000-08-02 | 599 | 599 | 590 | 590 | 2,000 | 2,950 |
| 2000-07-28 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2000-07-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-07-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-07-24 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2000-07-14 | 590 | 600 | 590 | 600 | 5,000 | 3,000 |
| 2000-07-13 | 560 | 580 | 560 | 580 | 4,000 | 2,900 |
| 2000-07-12 | 570 | 570 | 550 | 550 | 17,000 | 2,750 |
| 2000-07-11 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2000-07-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2000-07-07 | 580 | 580 | 580 | 580 | 20,000 | 2,900 |
| 2000-07-04 | 589 | 589 | 588 | 589 | 3,000 | 2,945 |
| 2000-06-30 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 2000-06-28 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2000-06-22 | 580 | 590 | 580 | 590 | 4,000 | 2,950 |
| 2000-06-16 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2000-06-12 | 550 | 590 | 550 | 590 | 11,000 | 2,950 |
| 2000-05-29 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 2000-05-26 | 570 | 570 | 560 | 560 | 2,000 | 2,800 |
| 2000-05-22 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2000-05-18 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2000-05-10 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2000-05-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2000-04-28 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2000-04-24 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2000-04-21 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 2000-04-19 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2000-04-18 | 610 | 610 | 602 | 602 | 2,000 | 3,010 |
| 2000-04-14 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2000-04-12 | 695 | 700 | 695 | 700 | 3,000 | 3,500 |
| 2000-04-11 | 660 | 700 | 660 | 700 | 6,000 | 3,500 |
| 2000-04-07 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2000-04-06 | 630 | 650 | 630 | 650 | 3,000 | 3,250 |
| 2000-04-03 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2000-03-30 | 660 | 660 | 650 | 650 | 3,000 | 3,250 |
| 2000-03-28 | 684 | 684 | 674 | 674 | 4,000 | 3,370 |
| 2000-03-24 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2000-03-23 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2000-03-22 | 620 | 640 | 620 | 640 | 5,000 | 3,200 |
| 2000-03-15 | 640 | 640 | 610 | 610 | 4,000 | 3,050 |
| 2000-03-09 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2000-03-06 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 2000-03-03 | 681 | 681 | 675 | 680 | 12,000 | 3,400 |
| 2000-03-02 | 700 | 700 | 681 | 681 | 3,000 | 3,405 |
| 2000-03-01 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-02-28 | 725 | 725 | 725 | 725 | 11,000 | 3,625 |
| 2000-02-23 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-02-22 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 2000-02-21 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2000-02-18 | 770 | 770 | 721 | 721 | 7,000 | 3,605 |
| 2000-02-17 | 741 | 770 | 740 | 770 | 8,000 | 3,850 |
| 2000-02-16 | 720 | 730 | 720 | 725 | 12,000 | 3,625 |
| 2000-02-15 | 670 | 700 | 670 | 700 | 24,000 | 3,500 |
| 2000-02-14 | 671 | 681 | 645 | 681 | 21,000 | 3,405 |
| 2000-02-10 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 2000-02-09 | 500 | 550 | 500 | 550 | 40,000 | 2,750 |
| 2000-02-08 | 539 | 539 | 509 | 509 | 2,000 | 2,545 |
| 2000-02-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2000-02-03 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2000-02-02 | 580 | 581 | 580 | 581 | 2,000 | 2,905 |
| 2000-01-28 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2000-01-26 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2000-01-25 | 590 | 590 | 585 | 585 | 2,000 | 2,925 |
| 2000-01-24 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2000-01-17 | 592 | 592 | 592 | 592 | 2,000 | 2,960 |
| 2000-01-14 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2000-01-13 | 590 | 595 | 590 | 595 | 4,000 | 2,975 |
| 2000-01-12 | 587 | 590 | 587 | 590 | 3,000 | 2,950 |
| 2000-01-11 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
