9407 (株)RKB毎日ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 2001-12-25 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2001-12-18 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-12-07 | 640 | 650 | 640 | 650 | 8,000 | 3,250 |
| 2001-11-28 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-11-22 | 649 | 650 | 649 | 650 | 3,000 | 3,250 |
| 2001-11-21 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2001-11-02 | 649 | 650 | 649 | 650 | 5,000 | 3,250 |
| 2001-11-01 | 645 | 650 | 630 | 650 | 5,000 | 3,250 |
| 2001-10-31 | 645 | 650 | 630 | 650 | 5,000 | 3,250 |
| 2001-10-29 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2001-10-22 | 620 | 630 | 620 | 630 | 3,000 | 3,150 |
| 2001-10-05 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2001-10-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2001-09-28 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2001-09-25 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 2001-09-18 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2001-08-29 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2001-08-23 | 572 | 580 | 572 | 580 | 3,000 | 2,900 |
| 2001-08-22 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2001-08-13 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-08-10 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2001-08-02 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2001-08-01 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2001-07-31 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-07-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2001-07-24 | 631 | 631 | 630 | 630 | 4,000 | 3,150 |
| 2001-07-23 | 615 | 631 | 615 | 631 | 2,000 | 3,155 |
| 2001-07-19 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2001-07-18 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2001-07-16 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2001-07-03 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2001-06-29 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2001-06-28 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2001-06-22 | 658 | 658 | 658 | 658 | 3,000 | 3,290 |
| 2001-06-13 | 650 | 670 | 650 | 670 | 6,000 | 3,350 |
| 2001-06-12 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-06-11 | 639 | 639 | 639 | 639 | 2,000 | 3,195 |
| 2001-06-05 | 639 | 639 | 639 | 639 | 3,000 | 3,195 |
| 2001-06-01 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 2001-05-30 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-05-29 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-05-23 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-05-22 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2001-05-11 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-05-10 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-05-08 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2001-05-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-05-01 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2001-04-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2001-04-23 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 2001-04-20 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2001-04-17 | 559 | 559 | 518 | 518 | 4,000 | 2,590 |
| 2001-04-06 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-04-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-04-04 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-04-03 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2001-03-28 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-03-27 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2001-03-23 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2001-03-22 | 501 | 530 | 501 | 530 | 6,000 | 2,650 |
| 2001-03-15 | 477 | 477 | 477 | 477 | 4,000 | 2,385 |
| 2001-03-13 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2001-03-12 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-03-02 | 495 | 495 | 490 | 490 | 3,000 | 2,450 |
| 2001-03-01 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-02-28 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-02-27 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-02-26 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-02-22 | 498 | 498 | 498 | 498 | 5,000 | 2,490 |
| 2001-02-21 | 499 | 499 | 499 | 499 | 10,000 | 2,495 |
| 2001-02-20 | 499 | 499 | 499 | 499 | 5,000 | 2,495 |
| 2001-02-14 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-02-09 | 503 | 503 | 500 | 500 | 13,000 | 2,500 |
| 2001-02-08 | 507 | 507 | 503 | 503 | 10,000 | 2,515 |
| 2001-01-31 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2001-01-29 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2001-01-23 | 519 | 519 | 517 | 517 | 3,000 | 2,585 |
| 2001-01-22 | 517 | 517 | 501 | 501 | 56,000 | 2,505 |
| 2001-01-18 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2001-01-15 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2001-01-09 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2001-01-04 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
