9407 (株)RKB毎日ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 495 | 496 | 495 | 496 | 2,000 | 2,480 |
| 2003-12-22 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2003-12-19 | 504 | 505 | 504 | 505 | 5,000 | 2,525 |
| 2003-12-15 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 2003-12-11 | 504 | 504 | 503 | 503 | 11,000 | 2,515 |
| 2003-12-04 | 500 | 506 | 500 | 506 | 9,000 | 2,530 |
| 2003-12-03 | 500 | 508 | 500 | 508 | 3,000 | 2,540 |
| 2003-12-02 | 505 | 510 | 505 | 510 | 4,000 | 2,550 |
| 2003-11-28 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2003-11-25 | 505 | 515 | 505 | 515 | 3,000 | 2,575 |
| 2003-11-06 | 509 | 509 | 509 | 509 | 4,000 | 2,545 |
| 2003-11-05 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2003-10-31 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 2003-10-29 | 520 | 520 | 520 | 520 | 8,000 | 2,600 |
| 2003-10-28 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 2003-10-22 | 520 | 520 | 502 | 510 | 5,000 | 2,550 |
| 2003-10-21 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2003-10-20 | 500 | 500 | 499 | 499 | 3,000 | 2,495 |
| 2003-10-17 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2003-10-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-10-09 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2003-10-06 | 500 | 510 | 500 | 510 | 6,000 | 2,550 |
| 2003-09-30 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2003-09-24 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2003-09-22 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
| 2003-09-12 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2003-09-11 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2003-09-10 | 510 | 510 | 508 | 508 | 2,000 | 2,540 |
| 2003-09-09 | 515 | 515 | 506 | 506 | 3,000 | 2,530 |
| 2003-09-08 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2003-08-28 | 530 | 560 | 530 | 560 | 2,000 | 2,800 |
| 2003-08-22 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2003-08-18 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2003-08-15 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2003-08-14 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2003-08-07 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-07-22 | 580 | 600 | 580 | 600 | 11,000 | 3,000 |
| 2003-07-18 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-07-17 | 596 | 596 | 580 | 580 | 3,000 | 2,900 |
| 2003-07-14 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2003-07-11 | 606 | 606 | 606 | 606 | 4,000 | 3,030 |
| 2003-07-09 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2003-07-02 | 610 | 610 | 610 | 610 | 14,000 | 3,050 |
| 2003-07-01 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 2003-06-30 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2003-06-23 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 2003-06-16 | 610 | 625 | 610 | 625 | 6,000 | 3,125 |
| 2003-05-28 | 635 | 635 | 630 | 635 | 13,000 | 3,175 |
| 2003-05-22 | 639 | 639 | 635 | 635 | 3,000 | 3,175 |
| 2003-05-19 | 644 | 645 | 640 | 640 | 5,000 | 3,200 |
| 2003-05-16 | 662 | 662 | 650 | 650 | 2,000 | 3,250 |
| 2003-05-15 | 664 | 664 | 664 | 664 | 2,000 | 3,320 |
| 2003-04-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2003-04-24 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 2003-04-23 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-04-22 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2003-04-21 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-04-09 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-04-08 | 545 | 550 | 545 | 550 | 3,000 | 2,750 |
| 2003-03-31 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-03-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-03-24 | 529 | 530 | 529 | 530 | 3,000 | 2,650 |
| 2003-03-20 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2003-03-07 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2003-03-03 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2003-02-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-02-24 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 2003-02-20 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 2003-02-17 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2003-02-10 | 500 | 500 | 500 | 500 | 20,000 | 2,500 |
| 2003-01-29 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-01-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-01-24 | 500 | 500 | 500 | 500 | 19,000 | 2,500 |
| 2003-01-23 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-01-22 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2003-01-20 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2003-01-08 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-01-06 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
