9407 (株)RKB毎日ホールディングス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 822 | 822 | 822 | 822 | 1,000 | 4,110 |
| 2011-12-26 | 807 | 822 | 807 | 822 | 3,000 | 4,110 |
| 2011-12-22 | 882 | 882 | 882 | 882 | 1,000 | 4,410 |
| 2011-12-13 | 882 | 882 | 882 | 882 | 2,000 | 4,410 |
| 2011-12-01 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 2011-11-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2011-11-07 | 740 | 800 | 740 | 800 | 2,000 | 4,000 |
| 2011-10-28 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2011-09-28 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2011-09-22 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2011-08-29 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2011-08-25 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2011-08-22 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2011-07-28 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2011-07-22 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2011-07-21 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2011-06-28 | 902 | 902 | 902 | 902 | 2,000 | 4,510 |
| 2011-06-22 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 2011-06-14 | 902 | 902 | 902 | 902 | 2,000 | 4,510 |
| 2011-06-02 | 859 | 859 | 859 | 859 | 1,000 | 4,295 |
| 2011-05-31 | 855 | 855 | 855 | 855 | 4,000 | 4,275 |
| 2011-05-25 | 830 | 830 | 815 | 815 | 6,000 | 4,075 |
| 2011-05-24 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2011-05-18 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2011-05-11 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2011-05-06 | 766 | 766 | 766 | 766 | 4,000 | 3,830 |
| 2011-04-28 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2011-04-27 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2011-04-26 | 693 | 693 | 693 | 693 | 1,000 | 3,465 |
| 2011-04-13 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2011-04-08 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2011-03-17 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2011-03-15 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 2011-03-14 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2011-02-15 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2011-02-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2011-02-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2011-01-31 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 2011-01-26 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2011-01-13 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2011-01-12 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2011-01-11 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2011-01-04 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
