9407 (株)RKB毎日ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 2005-12-27 | 1,650 | 1,650 | 1,615 | 1,650 | 4,000 | 8,250 |
| 2005-12-26 | 1,640 | 1,640 | 1,630 | 1,640 | 8,000 | 8,200 |
| 2005-12-22 | 1,572 | 1,630 | 1,572 | 1,630 | 8,000 | 8,150 |
| 2005-12-21 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 | 7,855 |
| 2005-12-20 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 | 7,850 |
| 2005-12-19 | 1,568 | 1,621 | 1,568 | 1,610 | 10,000 | 8,050 |
| 2005-12-16 | 1,569 | 1,570 | 1,550 | 1,550 | 11,000 | 7,750 |
| 2005-12-15 | 1,590 | 1,590 | 1,570 | 1,580 | 15,000 | 7,900 |
| 2005-12-14 | 1,621 | 1,621 | 1,600 | 1,600 | 4,000 | 8,000 |
| 2005-12-13 | 1,598 | 1,600 | 1,590 | 1,600 | 14,000 | 8,000 |
| 2005-12-12 | 1,598 | 1,598 | 1,544 | 1,544 | 4,000 | 7,720 |
| 2005-12-09 | 1,544 | 1,544 | 1,544 | 1,544 | 3,000 | 7,720 |
| 2005-12-08 | 1,520 | 1,550 | 1,520 | 1,540 | 13,000 | 7,700 |
| 2005-12-07 | 1,500 | 1,520 | 1,500 | 1,510 | 62,000 | 7,550 |
| 2005-12-06 | 1,470 | 1,510 | 1,470 | 1,500 | 68,000 | 7,500 |
| 2005-12-05 | 1,340 | 1,510 | 1,340 | 1,470 | 22,000 | 7,350 |
| 2005-12-02 | 1,301 | 1,320 | 1,301 | 1,320 | 15,000 | 6,600 |
| 2005-12-01 | 1,300 | 1,300 | 1,285 | 1,300 | 4,000 | 6,500 |
| 2005-11-30 | 1,290 | 1,310 | 1,290 | 1,310 | 9,000 | 6,550 |
| 2005-11-29 | 1,290 | 1,299 | 1,290 | 1,299 | 4,000 | 6,495 |
| 2005-11-28 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 6,150 |
| 2005-11-25 | 1,249 | 1,249 | 1,210 | 1,230 | 7,000 | 6,150 |
| 2005-11-24 | 1,310 | 1,310 | 1,278 | 1,278 | 4,000 | 6,390 |
| 2005-11-22 | 1,227 | 1,238 | 1,227 | 1,238 | 3,000 | 6,190 |
| 2005-11-21 | 1,210 | 1,211 | 1,210 | 1,210 | 13,000 | 6,050 |
| 2005-11-18 | 1,200 | 1,210 | 1,200 | 1,210 | 17,000 | 6,050 |
| 2005-11-17 | 1,210 | 1,215 | 1,210 | 1,210 | 6,000 | 6,050 |
| 2005-11-16 | 1,241 | 1,241 | 1,201 | 1,201 | 2,000 | 6,005 |
| 2005-11-15 | 1,242 | 1,243 | 1,242 | 1,243 | 4,000 | 6,215 |
| 2005-11-14 | 1,245 | 1,249 | 1,210 | 1,249 | 9,000 | 6,245 |
| 2005-11-11 | 1,250 | 1,250 | 1,230 | 1,250 | 24,000 | 6,250 |
| 2005-11-10 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 6,300 |
| 2005-11-09 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 6,350 |
| 2005-11-08 | 1,290 | 1,290 | 1,290 | 1,290 | 13,000 | 6,450 |
| 2005-11-07 | 1,251 | 1,291 | 1,251 | 1,290 | 12,000 | 6,450 |
| 2005-11-04 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 | 6,250 |
| 2005-11-02 | 1,270 | 1,270 | 1,250 | 1,270 | 23,000 | 6,350 |
| 2005-11-01 | 1,240 | 1,260 | 1,240 | 1,250 | 17,000 | 6,250 |
| 2005-10-31 | 1,180 | 1,200 | 1,170 | 1,200 | 28,000 | 6,000 |
| 2005-10-28 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 | 5,750 |
| 2005-10-27 | 1,140 | 1,150 | 1,130 | 1,150 | 7,000 | 5,750 |
| 2005-10-26 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 | 5,700 |
| 2005-10-25 | 1,110 | 1,150 | 1,100 | 1,100 | 15,000 | 5,500 |
| 2005-10-24 | 1,081 | 1,129 | 1,080 | 1,125 | 16,000 | 5,625 |
| 2005-10-21 | 1,030 | 1,050 | 1,021 | 1,050 | 38,000 | 5,250 |
| 2005-10-20 | 1,020 | 1,024 | 1,016 | 1,016 | 8,000 | 5,080 |
| 2005-10-19 | 1,015 | 1,015 | 1,000 | 1,000 | 20,000 | 5,000 |
| 2005-10-18 | 1,021 | 1,021 | 1,005 | 1,011 | 20,000 | 5,055 |
| 2005-10-17 | 999 | 1,020 | 980 | 1,020 | 28,000 | 5,100 |
| 2005-10-14 | 1,028 | 1,044 | 1,000 | 1,015 | 74,000 | 5,075 |
| 2005-10-13 | 989 | 1,030 | 989 | 1,008 | 51,000 | 5,040 |
| 2005-10-12 | 950 | 980 | 950 | 980 | 8,000 | 4,900 |
| 2005-10-07 | 948 | 960 | 948 | 960 | 5,000 | 4,800 |
| 2005-10-06 | 941 | 960 | 941 | 948 | 6,000 | 4,740 |
| 2005-10-05 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2005-10-04 | 939 | 960 | 939 | 960 | 10,000 | 4,800 |
| 2005-09-30 | 925 | 940 | 920 | 940 | 26,000 | 4,700 |
| 2005-09-29 | 921 | 940 | 921 | 940 | 4,000 | 4,700 |
| 2005-09-28 | 939 | 939 | 920 | 920 | 4,000 | 4,600 |
| 2005-09-27 | 949 | 949 | 940 | 940 | 6,000 | 4,700 |
| 2005-09-26 | 948 | 950 | 945 | 950 | 5,000 | 4,750 |
| 2005-09-22 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 2005-09-21 | 970 | 970 | 960 | 960 | 4,000 | 4,800 |
| 2005-09-20 | 959 | 970 | 959 | 970 | 15,000 | 4,850 |
| 2005-09-16 | 969 | 969 | 969 | 969 | 3,000 | 4,845 |
| 2005-09-15 | 969 | 969 | 969 | 969 | 1,000 | 4,845 |
| 2005-09-14 | 968 | 971 | 968 | 971 | 2,000 | 4,855 |
| 2005-09-13 | 971 | 971 | 971 | 971 | 5,000 | 4,855 |
| 2005-09-12 | 975 | 975 | 975 | 975 | 6,000 | 4,875 |
| 2005-09-09 | 980 | 980 | 975 | 975 | 10,000 | 4,875 |
| 2005-09-08 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 2005-09-07 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 2005-09-06 | 974 | 974 | 971 | 971 | 12,000 | 4,855 |
| 2005-09-05 | 971 | 980 | 971 | 980 | 18,000 | 4,900 |
| 2005-09-02 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 2005-09-01 | 980 | 990 | 980 | 980 | 6,000 | 4,900 |
| 2005-08-31 | 970 | 980 | 970 | 971 | 7,000 | 4,855 |
| 2005-08-30 | 980 | 985 | 980 | 980 | 9,000 | 4,900 |
| 2005-08-29 | 979 | 985 | 979 | 979 | 3,000 | 4,895 |
| 2005-08-26 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 2005-08-23 | 982 | 982 | 980 | 980 | 4,000 | 4,900 |
| 2005-08-22 | 980 | 997 | 980 | 980 | 22,000 | 4,900 |
| 2005-08-19 | 1,005 | 1,009 | 1,000 | 1,000 | 5,000 | 5,000 |
| 2005-08-17 | 998 | 1,009 | 998 | 1,009 | 6,000 | 5,045 |
| 2005-08-16 | 980 | 999 | 980 | 999 | 6,000 | 4,995 |
| 2005-08-12 | 990 | 1,030 | 990 | 1,030 | 11,000 | 5,150 |
| 2005-08-11 | 980 | 1,050 | 980 | 1,030 | 17,000 | 5,150 |
| 2005-08-10 | 979 | 980 | 979 | 980 | 2,000 | 4,900 |
| 2005-08-04 | 965 | 980 | 960 | 980 | 4,000 | 4,900 |
| 2005-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2005-08-01 | 953 | 1,040 | 953 | 1,040 | 12,000 | 5,200 |
| 2005-07-29 | 953 | 953 | 953 | 953 | 2,000 | 4,765 |
| 2005-07-28 | 953 | 953 | 953 | 953 | 1,000 | 4,765 |
| 2005-07-27 | 953 | 953 | 953 | 953 | 1,000 | 4,765 |
| 2005-07-22 | 953 | 953 | 953 | 953 | 4,000 | 4,765 |
| 2005-07-21 | 953 | 953 | 953 | 953 | 1,000 | 4,765 |
| 2005-07-20 | 939 | 970 | 939 | 952 | 17,000 | 4,760 |
| 2005-07-19 | 935 | 948 | 935 | 948 | 6,000 | 4,740 |
| 2005-07-14 | 929 | 950 | 912 | 950 | 20,000 | 4,750 |
| 2005-07-13 | 937 | 937 | 935 | 935 | 2,000 | 4,675 |
| 2005-07-12 | 930 | 938 | 930 | 938 | 5,000 | 4,690 |
| 2005-07-11 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2005-07-08 | 930 | 930 | 920 | 930 | 6,000 | 4,650 |
| 2005-07-06 | 930 | 938 | 930 | 938 | 3,000 | 4,690 |
| 2005-07-04 | 920 | 930 | 920 | 930 | 3,000 | 4,650 |
| 2005-07-01 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 2005-06-30 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2005-06-29 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2005-06-28 | 929 | 929 | 929 | 929 | 1,000 | 4,645 |
| 2005-06-27 | 938 | 938 | 919 | 929 | 5,000 | 4,645 |
| 2005-06-24 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2005-06-23 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 2005-06-22 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2005-06-21 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2005-06-20 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 2005-06-16 | 921 | 948 | 921 | 948 | 10,000 | 4,740 |
| 2005-06-15 | 933 | 949 | 933 | 949 | 2,000 | 4,745 |
| 2005-06-14 | 931 | 932 | 931 | 932 | 2,000 | 4,660 |
| 2005-06-13 | 950 | 950 | 932 | 932 | 7,000 | 4,660 |
| 2005-06-10 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 2005-06-09 | 934 | 934 | 933 | 933 | 2,000 | 4,665 |
| 2005-06-06 | 955 | 964 | 955 | 964 | 2,000 | 4,820 |
| 2005-06-01 | 961 | 961 | 961 | 961 | 1,000 | 4,805 |
| 2005-05-30 | 935 | 965 | 920 | 965 | 5,000 | 4,825 |
| 2005-05-27 | 935 | 935 | 935 | 935 | 4,000 | 4,675 |
| 2005-05-26 | 949 | 949 | 921 | 935 | 5,000 | 4,675 |
| 2005-05-25 | 979 | 979 | 950 | 950 | 9,000 | 4,750 |
| 2005-05-24 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2005-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2005-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2005-05-19 | 998 | 998 | 971 | 998 | 9,000 | 4,990 |
| 2005-05-18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2005-05-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2005-05-16 | 1,019 | 1,020 | 1,010 | 1,010 | 6,000 | 5,050 |
| 2005-05-13 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 5,095 |
| 2005-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2005-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2005-05-10 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 5,000 |
| 2005-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2005-05-06 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2005-05-02 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 2005-04-28 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 2005-04-27 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2005-04-26 | 979 | 989 | 979 | 989 | 4,000 | 4,945 |
| 2005-04-25 | 950 | 969 | 950 | 969 | 4,000 | 4,845 |
| 2005-04-22 | 950 | 950 | 945 | 950 | 10,000 | 4,750 |
| 2005-04-21 | 955 | 955 | 940 | 950 | 6,000 | 4,750 |
| 2005-04-20 | 960 | 969 | 960 | 965 | 8,000 | 4,825 |
| 2005-04-19 | 953 | 953 | 940 | 950 | 4,000 | 4,750 |
| 2005-04-18 | 974 | 984 | 944 | 954 | 5,000 | 4,770 |
| 2005-04-15 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2005-04-14 | 960 | 960 | 940 | 940 | 2,000 | 4,700 |
| 2005-04-13 | 980 | 1,040 | 980 | 1,040 | 8,000 | 5,200 |
| 2005-04-11 | 968 | 970 | 968 | 970 | 7,000 | 4,850 |
| 2005-04-07 | 960 | 980 | 960 | 980 | 4,000 | 4,900 |
| 2005-04-06 | 990 | 990 | 944 | 945 | 5,000 | 4,725 |
| 2005-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2005-04-04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2005-03-28 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 | 5,115 |
| 2005-03-25 | 1,050 | 1,060 | 1,020 | 1,030 | 18,000 | 5,150 |
| 2005-03-24 | 1,050 | 1,060 | 1,040 | 1,040 | 15,000 | 5,200 |
| 2005-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 5,250 |
| 2005-03-22 | 1,060 | 1,060 | 1,040 | 1,040 | 31,000 | 5,200 |
| 2005-03-18 | 970 | 1,020 | 970 | 1,020 | 28,000 | 5,100 |
| 2005-03-17 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2005-03-16 | 920 | 920 | 920 | 920 | 8,000 | 4,600 |
| 2005-03-15 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2005-03-14 | 905 | 910 | 905 | 910 | 11,000 | 4,550 |
| 2005-03-11 | 890 | 900 | 890 | 900 | 12,000 | 4,500 |
| 2005-03-10 | 905 | 905 | 887 | 890 | 10,000 | 4,450 |
| 2005-03-08 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 2005-03-07 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-03-04 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2005-03-03 | 909 | 910 | 909 | 910 | 8,000 | 4,550 |
| 2005-03-02 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-03-01 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 2005-02-28 | 903 | 903 | 903 | 903 | 1,000 | 4,515 |
| 2005-02-25 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2005-02-24 | 910 | 910 | 910 | 910 | 7,000 | 4,550 |
| 2005-02-23 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 2005-02-22 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 2005-02-21 | 879 | 887 | 879 | 887 | 11,000 | 4,435 |
| 2005-02-17 | 885 | 885 | 879 | 879 | 6,000 | 4,395 |
| 2005-02-16 | 881 | 897 | 881 | 885 | 8,000 | 4,425 |
| 2005-02-15 | 850 | 860 | 847 | 860 | 5,000 | 4,300 |
| 2005-02-14 | 840 | 847 | 840 | 847 | 5,000 | 4,235 |
| 2005-02-10 | 821 | 825 | 821 | 825 | 7,000 | 4,125 |
| 2005-02-09 | 799 | 810 | 799 | 810 | 37,000 | 4,050 |
| 2005-02-08 | 805 | 805 | 805 | 805 | 5,000 | 4,025 |
| 2005-02-07 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 2005-02-04 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 2005-02-02 | 790 | 795 | 790 | 795 | 3,000 | 3,975 |
| 2005-02-01 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-01-31 | 790 | 790 | 780 | 790 | 4,000 | 3,950 |
| 2005-01-28 | 775 | 780 | 770 | 780 | 13,000 | 3,900 |
| 2005-01-27 | 773 | 775 | 773 | 775 | 2,000 | 3,875 |
| 2005-01-25 | 772 | 772 | 772 | 772 | 1,000 | 3,860 |
| 2005-01-24 | 780 | 780 | 770 | 771 | 11,000 | 3,855 |
| 2005-01-20 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-01-19 | 770 | 790 | 760 | 790 | 11,000 | 3,950 |
| 2005-01-17 | 780 | 780 | 780 | 780 | 10,000 | 3,900 |
| 2005-01-14 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 2005-01-13 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 2005-01-12 | 761 | 770 | 760 | 760 | 13,000 | 3,800 |
| 2005-01-11 | 759 | 760 | 759 | 760 | 11,000 | 3,800 |
| 2005-01-07 | 750 | 750 | 750 | 750 | 8,000 | 3,750 |
| 2005-01-06 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 2005-01-05 | 740 | 740 | 735 | 735 | 5,000 | 3,675 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
