9407 (株)RKB毎日ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-12-27 | 498 | 498 | 498 | 498 | 3,000 | 2,490 |
| 2002-12-26 | 462 | 462 | 462 | 462 | 4,000 | 2,310 |
| 2002-12-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-12-24 | 500 | 510 | 500 | 510 | 12,000 | 2,550 |
| 2002-12-20 | 499 | 499 | 498 | 498 | 10,000 | 2,490 |
| 2002-12-18 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2002-12-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-12-11 | 530 | 550 | 530 | 550 | 8,000 | 2,750 |
| 2002-12-10 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2002-12-09 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2002-12-06 | 525 | 530 | 525 | 530 | 4,000 | 2,650 |
| 2002-12-05 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2002-12-03 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2002-12-02 | 510 | 515 | 510 | 515 | 3,000 | 2,575 |
| 2002-11-28 | 510 | 520 | 510 | 510 | 6,000 | 2,550 |
| 2002-11-27 | 500 | 501 | 500 | 500 | 6,000 | 2,500 |
| 2002-11-22 | 520 | 550 | 520 | 550 | 4,000 | 2,750 |
| 2002-11-20 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-11-19 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 2002-11-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-11-14 | 500 | 500 | 500 | 500 | 15,000 | 2,500 |
| 2002-11-12 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-11-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-11-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-11-07 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2002-11-05 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2002-11-01 | 501 | 501 | 501 | 501 | 10,000 | 2,505 |
| 2002-10-31 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2002-10-30 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2002-10-29 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-10-28 | 500 | 520 | 500 | 520 | 4,000 | 2,600 |
| 2002-10-25 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-10-24 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-10-23 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2002-10-22 | 495 | 500 | 490 | 500 | 15,000 | 2,500 |
| 2002-10-21 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2002-10-18 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2002-10-17 | 491 | 491 | 480 | 480 | 7,000 | 2,400 |
| 2002-10-09 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-09-30 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-09-27 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-09-26 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-09-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-09-24 | 546 | 546 | 545 | 546 | 4,000 | 2,730 |
| 2002-09-20 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2002-09-19 | 545 | 545 | 510 | 510 | 2,000 | 2,550 |
| 2002-09-18 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2002-09-17 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2002-09-12 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2002-09-10 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
| 2002-09-09 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-09-06 | 520 | 520 | 500 | 500 | 7,000 | 2,500 |
| 2002-09-05 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
| 2002-08-30 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-08-28 | 560 | 560 | 540 | 540 | 6,000 | 2,700 |
| 2002-08-23 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-08-22 | 520 | 540 | 520 | 540 | 5,000 | 2,700 |
| 2002-08-15 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 2002-08-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-08-09 | 550 | 550 | 550 | 550 | 9,000 | 2,750 |
| 2002-08-08 | 552 | 552 | 552 | 552 | 5,000 | 2,760 |
| 2002-08-07 | 542 | 542 | 542 | 542 | 10,000 | 2,710 |
| 2002-08-01 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2002-07-31 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2002-07-22 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 2002-07-15 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-07-12 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2002-07-08 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 2002-07-01 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2002-06-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2002-06-27 | 513 | 513 | 513 | 513 | 5,000 | 2,565 |
| 2002-06-26 | 513 | 513 | 513 | 513 | 13,000 | 2,565 |
| 2002-06-25 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2002-06-24 | 528 | 528 | 528 | 528 | 4,000 | 2,640 |
| 2002-06-21 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-06-19 | 510 | 510 | 510 | 510 | 20,000 | 2,550 |
| 2002-06-18 | 513 | 513 | 510 | 510 | 28,000 | 2,550 |
| 2002-06-17 | 513 | 513 | 509 | 509 | 13,000 | 2,545 |
| 2002-06-14 | 513 | 513 | 510 | 510 | 14,000 | 2,550 |
| 2002-06-10 | 550 | 570 | 550 | 570 | 9,000 | 2,850 |
| 2002-06-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-06-04 | 510 | 510 | 501 | 501 | 8,000 | 2,505 |
| 2002-06-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-05-31 | 505 | 510 | 505 | 510 | 6,000 | 2,550 |
| 2002-05-28 | 511 | 511 | 501 | 501 | 5,000 | 2,505 |
| 2002-05-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-05-23 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-05-22 | 538 | 550 | 538 | 550 | 3,000 | 2,750 |
| 2002-05-20 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2002-05-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-05-13 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2002-05-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-05-07 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2002-04-30 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2002-04-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-04-22 | 500 | 600 | 500 | 600 | 3,000 | 3,000 |
| 2002-04-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-04-18 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2002-03-28 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2002-03-25 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2002-03-22 | 599 | 600 | 599 | 600 | 4,000 | 3,000 |
| 2002-03-13 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2002-03-06 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2002-02-28 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2002-02-26 | 600 | 620 | 600 | 620 | 4,000 | 3,100 |
| 2002-02-25 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2002-02-21 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2002-02-20 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2002-02-19 | 502 | 502 | 500 | 500 | 2,000 | 2,500 |
| 2002-02-18 | 511 | 511 | 502 | 502 | 9,000 | 2,510 |
| 2002-02-13 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-01-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2002-01-29 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2002-01-28 | 609 | 630 | 609 | 630 | 2,000 | 3,150 |
| 2002-01-22 | 609 | 610 | 609 | 610 | 4,000 | 3,050 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
