9407 (株)RKB毎日ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-255955955955951,0002,975
2012-12-175775775775776,0002,885
2012-12-145775775775771,0002,885
2012-12-135875875875871,0002,935
2012-12-106066066066065,0003,030
2012-11-296066066066061,0003,030
2012-11-285885885885882,0002,940
2012-11-265885885885882,0002,940
2012-11-125505505505504,0002,750
2012-11-095675675675671,0002,835
2012-10-305875875875872,0002,935
2012-10-265605605605602,0002,800
2012-10-225605605605605,0002,800
2012-10-195605605605605,0002,800
2012-10-155565565565562,0002,780
2012-10-125665665665662,0002,830
2012-10-026046046046041,0003,020
2012-09-286056056056052,0003,025
2012-09-256056056056051,0003,025
2012-09-195955955955952,0002,975
2012-09-185805955805955,0002,975
2012-08-286386386386382,0003,190
2012-08-236386386386382,0003,190
2012-08-206096096096091,0003,045
2012-08-076206206206201,0003,100
2012-08-066476476306302,0003,150
2012-07-306406406406401,0003,200
2012-07-236406406406405,0003,200
2012-07-126406406406401,0003,200
2012-07-096106106106101,0003,050
2012-07-066106206106209,0003,100
2012-07-046996996996991,0003,495
2012-07-036936936936932,0003,465
2012-06-296606606606602,0003,300
2012-06-256306306306302,0003,150
2012-06-186006006006001,0003,000
2012-06-066006006006005,0003,000
2012-05-305655655655651,0002,825
2012-05-296026026026023,0003,010
2012-05-286026026026022,0003,010
2012-05-236026026026022,0003,010
2012-05-156026026026021,0003,010
2012-05-116676676506502,0003,250
2012-05-076876876876872,0003,435
2012-05-017407407407401,0003,700
2012-04-237507507507502,0003,750
2012-04-117507507507501,0003,750
2012-04-057387387387381,0003,690
2012-03-287957957957952,0003,975
2012-03-228108108108101,0004,050
2012-03-198108108108101,0004,050
2012-03-128198198198191,0004,095
2012-03-058208208208201,0004,100
2012-02-288208208208201,0004,100
2012-02-228208208208201,0004,100
2012-01-308228228228222,0004,110
2012-01-238228228228221,0004,110

分割・併合履歴 : [2016-09-28]1株→0.2株