9407 (株)RKB毎日ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2009-12-22 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 2009-12-18 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2009-12-16 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2009-12-15 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2009-12-14 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 2009-12-10 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2009-12-07 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2009-12-04 | 651 | 651 | 650 | 650 | 2,000 | 3,250 |
| 2009-12-02 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2009-12-01 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 2009-11-30 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2009-11-24 | 719 | 720 | 719 | 720 | 6,000 | 3,600 |
| 2009-11-16 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 2009-10-29 | 821 | 821 | 821 | 821 | 2,000 | 4,105 |
| 2009-10-28 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 2009-10-23 | 860 | 860 | 780 | 780 | 2,000 | 3,900 |
| 2009-10-14 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-09-28 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2009-08-31 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2009-08-25 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2009-08-24 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2009-08-11 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2009-07-28 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 2009-07-23 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 2009-07-22 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2009-07-03 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2009-07-01 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 2009-06-29 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2009-06-23 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2009-06-22 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2009-06-19 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 2009-06-12 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2009-06-09 | 862 | 862 | 861 | 861 | 4,000 | 4,305 |
| 2009-06-08 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 2009-06-03 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2009-05-29 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-05-26 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2009-05-25 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2009-05-22 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-05-21 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2009-05-20 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2009-05-19 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2009-05-11 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-04-30 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-04-28 | 860 | 860 | 860 | 860 | 5,000 | 4,300 |
| 2009-04-24 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2009-04-17 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2009-04-14 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2009-04-13 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2009-04-10 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2009-04-09 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2009-04-08 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2009-04-07 | 784 | 784 | 780 | 780 | 4,000 | 3,900 |
| 2009-04-06 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 2009-04-03 | 786 | 786 | 786 | 786 | 3,000 | 3,930 |
| 2009-04-02 | 787 | 787 | 787 | 787 | 3,000 | 3,935 |
| 2009-04-01 | 787 | 787 | 787 | 787 | 3,000 | 3,935 |
| 2009-03-31 | 798 | 798 | 787 | 787 | 2,000 | 3,935 |
| 2009-03-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2009-03-23 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2009-03-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2009-03-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2009-03-12 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2009-03-11 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2009-03-10 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2009-03-09 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2009-03-06 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2009-03-04 | 803 | 803 | 803 | 803 | 2,000 | 4,015 |
| 2009-03-03 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-03-02 | 803 | 803 | 803 | 803 | 2,000 | 4,015 |
| 2009-02-27 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 2009-02-26 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-02-25 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-02-24 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-02-23 | 803 | 803 | 803 | 803 | 5,000 | 4,015 |
| 2009-02-20 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-02-19 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-02-18 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-02-17 | 803 | 803 | 803 | 803 | 2,000 | 4,015 |
| 2009-02-16 | 803 | 803 | 803 | 803 | 2,000 | 4,015 |
| 2009-02-03 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-02-02 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 2009-01-30 | 803 | 803 | 803 | 803 | 2,000 | 4,015 |
| 2009-01-29 | 803 | 803 | 803 | 803 | 4,000 | 4,015 |
| 2009-01-23 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-01-22 | 803 | 803 | 803 | 803 | 2,000 | 4,015 |
| 2009-01-21 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-01-20 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-01-15 | 803 | 803 | 803 | 803 | 3,000 | 4,015 |
| 2009-01-13 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 2009-01-07 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 2009-01-05 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
