9407 (株)RKB毎日ホールディングス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-25 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2013-12-20 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2013-12-18 | 1,061 | 1,061 | 1,040 | 1,040 | 3,000 | 5,200 |
| 2013-12-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2013-12-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2013-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2013-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 2013-12-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2013-12-03 | 1,030 | 1,030 | 1,018 | 1,020 | 8,000 | 5,100 |
| 2013-12-02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2013-11-29 | 1,040 | 1,050 | 1,040 | 1,040 | 3,000 | 5,200 |
| 2013-11-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 2013-11-25 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 5,225 |
| 2013-11-22 | 995 | 995 | 995 | 995 | 1,000 | 4,975 |
| 2013-11-20 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2013-11-19 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2013-11-15 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2013-11-12 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2013-11-08 | 924 | 924 | 918 | 918 | 3,000 | 4,590 |
| 2013-11-07 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 2013-11-06 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 2013-11-05 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 2013-11-01 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 2013-10-28 | 918 | 918 | 918 | 918 | 2,000 | 4,590 |
| 2013-10-23 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 2013-10-08 | 874 | 874 | 874 | 874 | 3,000 | 4,370 |
| 2013-10-04 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
| 2013-10-03 | 919 | 919 | 919 | 919 | 9,000 | 4,595 |
| 2013-10-02 | 929 | 929 | 929 | 929 | 2,000 | 4,645 |
| 2013-10-01 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 2013-09-27 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2013-09-26 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2013-09-25 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2013-09-24 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2013-09-18 | 920 | 930 | 920 | 930 | 2,000 | 4,650 |
| 2013-09-17 | 903 | 903 | 903 | 903 | 1,000 | 4,515 |
| 2013-09-13 | 885 | 903 | 885 | 903 | 3,000 | 4,515 |
| 2013-09-10 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2013-09-09 | 903 | 903 | 900 | 900 | 6,000 | 4,500 |
| 2013-09-06 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 2013-09-05 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2013-09-04 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-09-03 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-09-02 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-08-30 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-08-29 | 903 | 903 | 860 | 860 | 4,000 | 4,300 |
| 2013-08-27 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-08-26 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-08-23 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-08-22 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2013-08-21 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-08-08 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-08-07 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2013-08-05 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2013-08-01 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2013-07-30 | 882 | 882 | 882 | 882 | 3,000 | 4,410 |
| 2013-07-23 | 861 | 861 | 840 | 840 | 12,000 | 4,200 |
| 2013-07-19 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2013-07-18 | 840 | 840 | 825 | 825 | 2,000 | 4,125 |
| 2013-07-03 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2013-06-26 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2013-06-25 | 814 | 814 | 814 | 814 | 1,000 | 4,070 |
| 2013-06-24 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2013-06-21 | 774 | 774 | 774 | 774 | 1,000 | 3,870 |
| 2013-06-17 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2013-06-10 | 775 | 775 | 770 | 770 | 3,000 | 3,850 |
| 2013-06-05 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2013-06-04 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2013-06-03 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2013-05-31 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2013-05-30 | 785 | 785 | 775 | 775 | 3,000 | 3,875 |
| 2013-05-29 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 2013-05-28 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2013-05-27 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2013-05-24 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 2013-05-23 | 773 | 773 | 773 | 773 | 2,000 | 3,865 |
| 2013-05-22 | 747 | 747 | 736 | 736 | 3,000 | 3,680 |
| 2013-05-20 | 735 | 741 | 735 | 735 | 5,000 | 3,675 |
| 2013-05-08 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2013-05-07 | 741 | 745 | 741 | 745 | 3,000 | 3,725 |
| 2013-05-02 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2013-04-24 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 2013-04-23 | 688 | 688 | 652 | 668 | 6,000 | 3,340 |
| 2013-04-19 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2013-04-16 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2013-04-09 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 2013-04-08 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2013-04-05 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2013-04-03 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2013-03-29 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 2013-03-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2013-03-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2013-03-26 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 2013-03-25 | 756 | 756 | 696 | 696 | 3,000 | 3,480 |
| 2013-03-22 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2013-03-21 | 700 | 700 | 685 | 700 | 6,000 | 3,500 |
| 2013-03-15 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2013-03-13 | 687 | 688 | 687 | 688 | 4,000 | 3,440 |
| 2013-03-11 | 659 | 659 | 659 | 659 | 18,000 | 3,295 |
| 2013-03-08 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2013-03-05 | 650 | 659 | 650 | 659 | 3,000 | 3,295 |
| 2013-02-28 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2013-02-25 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2013-02-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2013-02-13 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2013-02-06 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2013-01-31 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2013-01-28 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2013-01-23 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2013-01-21 | 615 | 615 | 595 | 595 | 5,000 | 2,975 |
| 2013-01-18 | 600 | 611 | 600 | 611 | 2,000 | 3,055 |
| 2013-01-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2013-01-07 | 615 | 615 | 585 | 585 | 5,000 | 2,925 |
| 2013-01-04 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
