9407 (株)RKB毎日ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2006-12-28 | 890 | 910 | 890 | 910 | 3,000 | 4,550 |
| 2006-12-27 | 900 | 900 | 890 | 890 | 3,000 | 4,450 |
| 2006-12-26 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2006-12-25 | 909 | 910 | 909 | 910 | 4,000 | 4,550 |
| 2006-12-22 | 906 | 920 | 905 | 920 | 7,000 | 4,600 |
| 2006-12-21 | 906 | 906 | 906 | 906 | 1,000 | 4,530 |
| 2006-12-19 | 925 | 925 | 920 | 920 | 6,000 | 4,600 |
| 2006-12-18 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 2006-12-15 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2006-12-14 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2006-12-13 | 919 | 919 | 919 | 919 | 1,000 | 4,595 |
| 2006-12-12 | 918 | 919 | 918 | 919 | 4,000 | 4,595 |
| 2006-12-08 | 900 | 900 | 894 | 894 | 4,000 | 4,470 |
| 2006-12-06 | 890 | 895 | 890 | 891 | 8,000 | 4,455 |
| 2006-12-05 | 890 | 890 | 890 | 890 | 17,000 | 4,450 |
| 2006-12-04 | 906 | 907 | 890 | 890 | 12,000 | 4,450 |
| 2006-12-01 | 908 | 908 | 908 | 908 | 1,000 | 4,540 |
| 2006-11-30 | 909 | 910 | 909 | 910 | 2,000 | 4,550 |
| 2006-11-29 | 910 | 910 | 910 | 910 | 7,000 | 4,550 |
| 2006-11-28 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 2006-11-27 | 910 | 910 | 910 | 910 | 17,000 | 4,550 |
| 2006-11-24 | 910 | 910 | 910 | 910 | 7,000 | 4,550 |
| 2006-11-22 | 920 | 920 | 910 | 910 | 21,000 | 4,550 |
| 2006-11-21 | 918 | 920 | 918 | 920 | 6,000 | 4,600 |
| 2006-11-20 | 938 | 941 | 938 | 941 | 5,000 | 4,705 |
| 2006-11-14 | 948 | 949 | 948 | 949 | 2,000 | 4,745 |
| 2006-11-08 | 965 | 965 | 965 | 965 | 2,000 | 4,825 |
| 2006-11-06 | 992 | 992 | 992 | 992 | 5,000 | 4,960 |
| 2006-11-02 | 992 | 992 | 992 | 992 | 1,000 | 4,960 |
| 2006-11-01 | 992 | 992 | 992 | 992 | 1,000 | 4,960 |
| 2006-10-31 | 992 | 992 | 992 | 992 | 1,000 | 4,960 |
| 2006-10-30 | 995 | 995 | 995 | 995 | 1,000 | 4,975 |
| 2006-10-27 | 997 | 997 | 997 | 997 | 3,000 | 4,985 |
| 2006-10-26 | 998 | 998 | 998 | 998 | 2,000 | 4,990 |
| 2006-10-25 | 1,005 | 1,010 | 1,000 | 1,000 | 31,000 | 5,000 |
| 2006-10-24 | 1,015 | 1,015 | 1,010 | 1,010 | 11,000 | 5,050 |
| 2006-10-23 | 1,050 | 1,050 | 1,010 | 1,010 | 18,000 | 5,050 |
| 2006-10-20 | 1,020 | 1,020 | 1,015 | 1,015 | 6,000 | 5,075 |
| 2006-10-19 | 1,030 | 1,030 | 1,025 | 1,025 | 9,000 | 5,125 |
| 2006-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 2006-10-16 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 5,170 |
| 2006-10-13 | 1,035 | 1,035 | 1,035 | 1,035 | 6,000 | 5,175 |
| 2006-10-12 | 1,040 | 1,050 | 1,035 | 1,035 | 24,000 | 5,175 |
| 2006-10-10 | 1,045 | 1,045 | 1,045 | 1,045 | 5,000 | 5,225 |
| 2006-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 2006-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2006-10-02 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 5,300 |
| 2006-09-28 | 1,090 | 1,090 | 1,050 | 1,050 | 13,000 | 5,250 |
| 2006-09-27 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 5,250 |
| 2006-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2006-09-19 | 1,045 | 1,050 | 1,045 | 1,050 | 10,000 | 5,250 |
| 2006-09-11 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 5,350 |
| 2006-09-06 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 5,350 |
| 2006-09-05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 2006-08-31 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 5,300 |
| 2006-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 2006-08-28 | 1,050 | 1,070 | 1,050 | 1,050 | 6,000 | 5,250 |
| 2006-08-25 | 1,065 | 1,070 | 1,065 | 1,070 | 2,000 | 5,350 |
| 2006-08-24 | 1,085 | 1,085 | 1,065 | 1,065 | 3,000 | 5,325 |
| 2006-08-23 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 5,475 |
| 2006-08-22 | 1,095 | 1,095 | 1,095 | 1,095 | 3,000 | 5,475 |
| 2006-08-21 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 5,475 |
| 2006-08-18 | 1,095 | 1,100 | 1,095 | 1,100 | 11,000 | 5,500 |
| 2006-08-11 | 1,100 | 1,100 | 1,095 | 1,095 | 4,000 | 5,475 |
| 2006-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2006-08-09 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 5,525 |
| 2006-08-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 2006-08-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 2006-08-04 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 5,525 |
| 2006-08-03 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 5,525 |
| 2006-08-02 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 5,545 |
| 2006-07-28 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 5,515 |
| 2006-07-25 | 1,103 | 1,103 | 1,103 | 1,103 | 2,000 | 5,515 |
| 2006-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2006-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2006-07-10 | 1,140 | 1,140 | 1,110 | 1,110 | 20,000 | 5,550 |
| 2006-07-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 2006-07-03 | 1,147 | 1,148 | 1,147 | 1,148 | 2,000 | 5,740 |
| 2006-06-28 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 | 5,740 |
| 2006-06-22 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 5,805 |
| 2006-06-21 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 5,505 |
| 2006-06-15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 2006-06-12 | 1,137 | 1,150 | 1,137 | 1,150 | 4,000 | 5,750 |
| 2006-06-05 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 2006-05-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 2006-05-29 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 | 6,500 |
| 2006-05-16 | 1,380 | 1,390 | 1,380 | 1,380 | 8,000 | 6,900 |
| 2006-04-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 2006-04-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 2006-04-20 | 1,415 | 1,420 | 1,415 | 1,420 | 8,000 | 7,100 |
| 2006-04-17 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 7,005 |
| 2006-04-12 | 1,410 | 1,410 | 1,401 | 1,401 | 3,000 | 7,005 |
| 2006-04-06 | 1,401 | 1,401 | 1,401 | 1,401 | 2,000 | 7,005 |
| 2006-04-05 | 1,443 | 1,443 | 1,443 | 1,443 | 1,000 | 7,215 |
| 2006-04-04 | 1,401 | 1,401 | 1,401 | 1,401 | 3,000 | 7,005 |
| 2006-04-03 | 1,382 | 1,382 | 1,381 | 1,381 | 3,000 | 6,905 |
| 2006-03-31 | 1,441 | 1,441 | 1,381 | 1,381 | 3,000 | 6,905 |
| 2006-03-30 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 7,005 |
| 2006-03-29 | 1,378 | 1,378 | 1,378 | 1,378 | 2,000 | 6,890 |
| 2006-03-28 | 1,330 | 1,338 | 1,328 | 1,338 | 28,000 | 6,690 |
| 2006-03-27 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 | 6,690 |
| 2006-03-24 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 | 6,690 |
| 2006-03-23 | 1,318 | 1,318 | 1,318 | 1,318 | 3,000 | 6,590 |
| 2006-03-22 | 1,317 | 1,318 | 1,317 | 1,318 | 4,000 | 6,590 |
| 2006-03-20 | 1,320 | 1,320 | 1,318 | 1,320 | 6,000 | 6,600 |
| 2006-03-17 | 1,318 | 1,318 | 1,318 | 1,318 | 4,000 | 6,590 |
| 2006-03-16 | 1,327 | 1,327 | 1,327 | 1,327 | 2,000 | 6,635 |
| 2006-03-14 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 6,650 |
| 2006-03-13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 2006-03-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 2006-03-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 2006-03-07 | 1,375 | 1,375 | 1,375 | 1,375 | 4,000 | 6,875 |
| 2006-03-06 | 1,340 | 1,390 | 1,340 | 1,390 | 4,000 | 6,950 |
| 2006-02-28 | 1,395 | 1,395 | 1,340 | 1,390 | 6,000 | 6,950 |
| 2006-02-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 2006-02-23 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 2006-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 2006-02-21 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 6,750 |
| 2006-02-20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 2006-02-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 2006-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 2006-02-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 2006-02-13 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 | 7,245 |
| 2006-02-06 | 1,450 | 1,470 | 1,450 | 1,470 | 12,000 | 7,350 |
| 2006-01-30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 2006-01-27 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 7,450 |
| 2006-01-26 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 | 7,500 |
| 2006-01-25 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 7,200 |
| 2006-01-24 | 1,390 | 1,420 | 1,381 | 1,420 | 9,000 | 7,100 |
| 2006-01-23 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 7,000 |
| 2006-01-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 2006-01-19 | 1,379 | 1,390 | 1,378 | 1,390 | 7,000 | 6,950 |
| 2006-01-18 | 1,450 | 1,450 | 1,390 | 1,390 | 6,000 | 6,950 |
| 2006-01-17 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 2006-01-16 | 1,390 | 1,430 | 1,390 | 1,430 | 2,000 | 7,150 |
| 2006-01-13 | 1,530 | 1,530 | 1,490 | 1,530 | 9,000 | 7,650 |
| 2006-01-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 7,800 |
| 2006-01-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 2006-01-05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 2006-01-04 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
