9407 (株)RKB毎日ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 2008-12-25 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2008-12-24 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2008-12-19 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2008-12-15 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2008-12-12 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-12-10 | 628 | 628 | 528 | 528 | 4,000 | 2,640 |
| 2008-12-05 | 628 | 628 | 628 | 628 | 3,000 | 3,140 |
| 2008-12-02 | 628 | 628 | 628 | 628 | 4,000 | 3,140 |
| 2008-12-01 | 628 | 628 | 628 | 628 | 3,000 | 3,140 |
| 2008-11-27 | 628 | 628 | 628 | 628 | 3,000 | 3,140 |
| 2008-11-25 | 628 | 628 | 628 | 628 | 4,000 | 3,140 |
| 2008-11-21 | 629 | 629 | 629 | 629 | 3,000 | 3,145 |
| 2008-11-20 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2008-11-19 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 2008-11-18 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2008-11-14 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2008-11-04 | 637 | 637 | 637 | 637 | 3,000 | 3,185 |
| 2008-10-27 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2008-10-24 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2008-10-10 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2008-09-29 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2008-09-24 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 2008-09-18 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2008-09-11 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2008-09-10 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2008-08-29 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2008-08-27 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2008-08-25 | 799 | 799 | 789 | 789 | 3,000 | 3,945 |
| 2008-08-21 | 799 | 799 | 799 | 799 | 5,000 | 3,995 |
| 2008-08-19 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2008-08-08 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2008-08-01 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2008-07-29 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 2008-07-28 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 2008-07-25 | 800 | 800 | 790 | 790 | 5,000 | 3,950 |
| 2008-07-23 | 839 | 839 | 839 | 839 | 2,000 | 4,195 |
| 2008-07-14 | 799 | 799 | 799 | 799 | 3,000 | 3,995 |
| 2008-07-09 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2008-07-07 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2008-06-30 | 848 | 848 | 848 | 848 | 3,000 | 4,240 |
| 2008-06-27 | 849 | 849 | 849 | 849 | 3,000 | 4,245 |
| 2008-06-26 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2008-06-25 | 813 | 814 | 813 | 814 | 2,000 | 4,070 |
| 2008-06-24 | 815 | 815 | 814 | 814 | 6,000 | 4,070 |
| 2008-06-20 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2008-05-29 | 793 | 793 | 793 | 793 | 1,000 | 3,965 |
| 2008-05-23 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 2008-05-20 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2008-05-19 | 750 | 750 | 750 | 750 | 13,000 | 3,750 |
| 2008-05-02 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2008-04-28 | 751 | 751 | 750 | 750 | 7,000 | 3,750 |
| 2008-04-24 | 738 | 750 | 738 | 750 | 2,000 | 3,750 |
| 2008-04-23 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2008-04-02 | 681 | 685 | 681 | 685 | 3,000 | 3,425 |
| 2008-04-01 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2008-03-27 | 679 | 679 | 679 | 679 | 3,000 | 3,395 |
| 2008-03-25 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 2008-03-19 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2008-03-12 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2008-03-04 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2008-02-28 | 719 | 719 | 639 | 639 | 3,000 | 3,195 |
| 2008-02-27 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2008-02-26 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 2008-02-25 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-02-22 | 601 | 601 | 600 | 601 | 4,000 | 3,005 |
| 2008-02-21 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-02-19 | 590 | 600 | 590 | 600 | 3,000 | 3,000 |
| 2008-02-18 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2008-02-13 | 620 | 620 | 580 | 580 | 2,000 | 2,900 |
| 2008-02-12 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2008-02-08 | 610 | 620 | 610 | 620 | 2,000 | 3,100 |
| 2008-02-07 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-02-06 | 626 | 626 | 606 | 606 | 3,000 | 3,030 |
| 2008-02-04 | 662 | 662 | 656 | 656 | 2,000 | 3,280 |
| 2008-02-01 | 698 | 701 | 698 | 701 | 2,000 | 3,505 |
| 2008-01-30 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 2008-01-29 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 2008-01-28 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2008-01-25 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2008-01-24 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 2008-01-23 | 750 | 750 | 747 | 747 | 2,000 | 3,735 |
| 2008-01-22 | 757 | 757 | 750 | 750 | 3,000 | 3,750 |
| 2008-01-21 | 759 | 759 | 759 | 759 | 2,000 | 3,795 |
| 2008-01-18 | 750 | 760 | 750 | 760 | 5,000 | 3,800 |
| 2008-01-17 | 750 | 750 | 750 | 750 | 21,000 | 3,750 |
| 2008-01-16 | 749 | 749 | 749 | 749 | 3,000 | 3,745 |
| 2008-01-15 | 750 | 750 | 750 | 750 | 14,000 | 3,750 |
| 2008-01-11 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 2008-01-09 | 750 | 750 | 750 | 750 | 10,000 | 3,750 |
| 2008-01-08 | 745 | 750 | 745 | 750 | 12,000 | 3,750 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
