9407 (株)RKB毎日ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 2010-12-29 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-12-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2010-12-24 | 489 | 489 | 473 | 473 | 9,000 | 2,365 |
| 2010-12-22 | 472 | 472 | 472 | 472 | 3,000 | 2,360 |
| 2010-12-21 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2010-12-16 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 2010-12-15 | 486 | 486 | 486 | 486 | 4,000 | 2,430 |
| 2010-12-13 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2010-12-09 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2010-12-08 | 463 | 463 | 463 | 463 | 3,000 | 2,315 |
| 2010-12-07 | 468 | 468 | 465 | 465 | 2,000 | 2,325 |
| 2010-12-06 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2010-12-03 | 458 | 460 | 458 | 460 | 6,000 | 2,300 |
| 2010-11-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2010-11-29 | 450 | 460 | 450 | 460 | 3,000 | 2,300 |
| 2010-11-22 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2010-11-19 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2010-11-10 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2010-11-08 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2010-11-04 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2010-10-29 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 2010-10-28 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2010-10-25 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
| 2010-10-13 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2010-10-12 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2010-10-01 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2010-09-30 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2010-09-29 | 498 | 498 | 498 | 498 | 3,000 | 2,490 |
| 2010-09-28 | 500 | 500 | 498 | 498 | 4,000 | 2,490 |
| 2010-09-22 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
| 2010-08-30 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2010-08-23 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2010-07-28 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2010-07-22 | 585 | 585 | 585 | 585 | 4,000 | 2,925 |
| 2010-07-21 | 565 | 585 | 565 | 585 | 2,000 | 2,925 |
| 2010-07-16 | 556 | 565 | 556 | 565 | 3,000 | 2,825 |
| 2010-07-14 | 530 | 551 | 530 | 551 | 3,000 | 2,755 |
| 2010-07-09 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2010-07-07 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2010-06-28 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2010-06-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2010-06-21 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2010-05-28 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2010-05-27 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2010-05-26 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2010-05-24 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2010-05-11 | 704 | 704 | 704 | 704 | 2,000 | 3,520 |
| 2010-05-06 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2010-04-28 | 747 | 747 | 747 | 747 | 4,000 | 3,735 |
| 2010-04-23 | 747 | 747 | 747 | 747 | 1,000 | 3,735 |
| 2010-04-14 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2010-03-26 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2010-03-25 | 744 | 744 | 744 | 744 | 2,000 | 3,720 |
| 2010-03-24 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2010-03-05 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 2010-03-01 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2010-02-19 | 650 | 670 | 650 | 670 | 3,000 | 3,350 |
| 2010-02-15 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2010-02-10 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2010-02-05 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2010-01-28 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2010-01-22 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2010-01-21 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2010-01-18 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2010-01-15 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2010-01-12 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
