9407 (株)RKB毎日ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-12-26 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-12-25 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2007-12-21 | 730 | 740 | 730 | 740 | 9,000 | 3,700 |
| 2007-12-20 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 2007-12-13 | 780 | 780 | 780 | 780 | 25,000 | 3,900 |
| 2007-12-12 | 780 | 780 | 780 | 780 | 45,000 | 3,900 |
| 2007-12-11 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2007-12-10 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2007-12-05 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2007-11-28 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2007-11-22 | 781 | 781 | 780 | 780 | 3,000 | 3,900 |
| 2007-11-21 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2007-11-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2007-11-07 | 820 | 840 | 820 | 840 | 2,000 | 4,200 |
| 2007-11-01 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 2007-10-31 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2007-10-30 | 834 | 834 | 834 | 834 | 1,000 | 4,170 |
| 2007-10-26 | 833 | 833 | 823 | 823 | 2,000 | 4,115 |
| 2007-10-25 | 833 | 833 | 833 | 833 | 1,000 | 4,165 |
| 2007-10-24 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 2007-10-22 | 898 | 898 | 828 | 828 | 2,000 | 4,140 |
| 2007-10-19 | 898 | 898 | 898 | 898 | 3,000 | 4,490 |
| 2007-10-12 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2007-10-11 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2007-10-09 | 897 | 898 | 897 | 898 | 5,000 | 4,490 |
| 2007-10-05 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2007-10-04 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2007-10-03 | 898 | 898 | 898 | 898 | 2,000 | 4,490 |
| 2007-10-02 | 918 | 918 | 918 | 918 | 7,000 | 4,590 |
| 2007-10-01 | 918 | 918 | 918 | 918 | 5,000 | 4,590 |
| 2007-09-28 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 2007-09-25 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 2007-09-13 | 924 | 924 | 924 | 924 | 10,000 | 4,620 |
| 2007-09-12 | 926 | 926 | 926 | 926 | 10,000 | 4,630 |
| 2007-09-10 | 929 | 929 | 929 | 929 | 2,000 | 4,645 |
| 2007-09-07 | 930 | 933 | 930 | 933 | 4,000 | 4,665 |
| 2007-09-06 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2007-09-05 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2007-09-04 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2007-08-31 | 928 | 929 | 928 | 929 | 2,000 | 4,645 |
| 2007-08-29 | 929 | 929 | 929 | 929 | 5,000 | 4,645 |
| 2007-08-27 | 929 | 929 | 929 | 929 | 6,000 | 4,645 |
| 2007-08-23 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2007-08-22 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2007-08-21 | 920 | 930 | 920 | 930 | 6,000 | 4,650 |
| 2007-08-20 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2007-08-15 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2007-08-13 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 2007-08-06 | 984 | 984 | 979 | 979 | 11,000 | 4,895 |
| 2007-08-02 | 984 | 984 | 984 | 984 | 2,000 | 4,920 |
| 2007-08-01 | 995 | 995 | 995 | 995 | 1,000 | 4,975 |
| 2007-07-30 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 2007-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2007-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 5,000 |
| 2007-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 5,000 |
| 2007-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 5,000 |
| 2007-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 2007-06-29 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2007-06-28 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2007-06-25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 5,100 |
| 2007-06-22 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 5,100 |
| 2007-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-06-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2007-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-06-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-06-13 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2007-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-06-11 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 5,050 |
| 2007-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2007-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 5,000 |
| 2007-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 2007-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 5,000 |
| 2007-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 2007-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 5,000 |
| 2007-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 2007-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 2007-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2007-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 | 5,000 |
| 2007-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 5,000 |
| 2007-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 2007-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007-05-18 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 | 5,000 |
| 2007-05-17 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 5,200 |
| 2007-05-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-05-15 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 5,200 |
| 2007-05-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-05-11 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 5,200 |
| 2007-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 5,200 |
| 2007-05-08 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 | 5,200 |
| 2007-05-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2007-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2007-05-01 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,250 |
| 2007-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-04-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-04-25 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 | 5,150 |
| 2007-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-04-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-04-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-04-18 | 1,055 | 1,055 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2007-04-17 | 1,055 | 1,060 | 1,055 | 1,055 | 4,000 | 5,275 |
| 2007-04-16 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 | 5,215 |
| 2007-04-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-04-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2007-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 5,250 |
| 2007-04-10 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 5,250 |
| 2007-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2007-04-05 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 5,300 |
| 2007-04-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-04-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 5,250 |
| 2007-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2007-03-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 2007-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 2007-03-27 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 5,300 |
| 2007-03-26 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 5,300 |
| 2007-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2007-03-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2007-03-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2007-03-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2007-03-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2007-03-15 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 5,300 |
| 2007-03-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 2007-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 2007-03-09 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 5,475 |
| 2007-03-08 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 5,475 |
| 2007-03-06 | 1,094 | 1,095 | 1,094 | 1,095 | 6,000 | 5,475 |
| 2007-03-05 | 1,099 | 1,100 | 1,099 | 1,100 | 6,000 | 5,500 |
| 2007-02-27 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 5,500 |
| 2007-02-26 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 5,500 |
| 2007-02-23 | 1,101 | 1,101 | 1,100 | 1,100 | 20,000 | 5,500 |
| 2007-02-22 | 1,100 | 1,110 | 1,100 | 1,100 | 16,000 | 5,500 |
| 2007-02-21 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 5,500 |
| 2007-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 2007-02-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 2007-02-15 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2007-02-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2007-02-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 2007-02-08 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 5,200 |
| 2007-02-07 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2007-02-05 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 5,200 |
| 2007-02-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-02-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-01-31 | 997 | 1,030 | 997 | 1,030 | 5,000 | 5,150 |
| 2007-01-30 | 997 | 997 | 997 | 997 | 1,000 | 4,985 |
| 2007-01-26 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2007-01-24 | 950 | 960 | 950 | 960 | 6,000 | 4,800 |
| 2007-01-23 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 2007-01-22 | 929 | 929 | 929 | 929 | 1,000 | 4,645 |
| 2007-01-19 | 929 | 929 | 929 | 929 | 1,000 | 4,645 |
| 2007-01-18 | 919 | 919 | 919 | 919 | 1,000 | 4,595 |
| 2007-01-17 | 925 | 925 | 920 | 920 | 2,000 | 4,600 |
| 2007-01-16 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2007-01-11 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2007-01-10 | 878 | 878 | 878 | 878 | 1,000 | 4,390 |
| 2007-01-09 | 868 | 888 | 868 | 888 | 2,000 | 4,440 |
| 2007-01-05 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2007-01-04 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
