9407 (株)RKB毎日ホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 1,149 | 1,149 | 1,100 | 1,100 | 4,000 | 5,500 |
| 2014-12-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2014-12-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2014-12-01 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 | 5,845 |
| 2014-11-25 | 1,148 | 1,148 | 1,120 | 1,120 | 4,000 | 5,600 |
| 2014-11-12 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 5,600 |
| 2014-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2014-10-28 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 | 5,405 |
| 2014-10-24 | 1,081 | 1,081 | 1,081 | 1,081 | 11,000 | 5,405 |
| 2014-10-23 | 1,071 | 1,071 | 1,071 | 1,071 | 3,000 | 5,355 |
| 2014-10-22 | 1,071 | 1,071 | 1,071 | 1,071 | 13,000 | 5,355 |
| 2014-10-21 | 1,070 | 1,071 | 1,070 | 1,071 | 18,000 | 5,355 |
| 2014-10-20 | 1,071 | 1,071 | 1,071 | 1,071 | 3,000 | 5,355 |
| 2014-10-17 | 1,071 | 1,071 | 1,071 | 1,071 | 4,000 | 5,355 |
| 2014-10-16 | 1,071 | 1,071 | 1,071 | 1,071 | 9,000 | 5,355 |
| 2014-10-15 | 1,071 | 1,101 | 1,071 | 1,071 | 37,000 | 5,355 |
| 2014-10-06 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 | 5,590 |
| 2014-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2014-09-29 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 5,595 |
| 2014-09-24 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 5,595 |
| 2014-09-22 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 5,595 |
| 2014-08-29 | 1,119 | 1,119 | 1,119 | 1,119 | 2,000 | 5,595 |
| 2014-08-28 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 5,580 |
| 2014-08-26 | 1,116 | 1,116 | 1,116 | 1,116 | 2,000 | 5,580 |
| 2014-08-25 | 1,116 | 1,116 | 1,116 | 1,116 | 2,000 | 5,580 |
| 2014-08-22 | 1,120 | 1,120 | 1,116 | 1,116 | 2,000 | 5,580 |
| 2014-07-28 | 1,116 | 1,116 | 1,116 | 1,116 | 2,000 | 5,580 |
| 2014-07-23 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 | 5,840 |
| 2014-07-16 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 5,700 |
| 2014-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2014-07-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 2014-07-01 | 1,158 | 1,158 | 1,158 | 1,158 | 2,000 | 5,790 |
| 2014-06-26 | 1,109 | 1,109 | 1,109 | 1,109 | 5,000 | 5,545 |
| 2014-06-17 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 | 6,295 |
| 2014-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-06-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 2014-05-29 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 6,500 |
| 2014-05-28 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 6,495 |
| 2014-05-22 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 6,495 |
| 2014-04-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 2014-04-23 | 1,315 | 1,330 | 1,315 | 1,330 | 3,000 | 6,650 |
| 2014-04-22 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 2014-04-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 2014-04-02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 2014-03-28 | 1,347 | 1,347 | 1,347 | 1,347 | 1,000 | 6,735 |
| 2014-03-26 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 6,795 |
| 2014-03-25 | 1,294 | 1,294 | 1,294 | 1,294 | 1,000 | 6,470 |
| 2014-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-03-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-03-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 2014-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-02-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2014-02-05 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 | 6,170 |
| 2014-02-03 | 1,234 | 1,234 | 1,234 | 1,234 | 2,000 | 6,170 |
| 2014-01-24 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 5,880 |
| 2014-01-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 2014-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 2014-01-08 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 5,400 |
| 2014-01-07 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 5,405 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
