9407 (株)RKB毎日ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 1,024 | 1,024 | 1,024 | 1,024 | 2,000 | 5,120 |
| 2015-12-24 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 5,120 |
| 2015-12-21 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 2015-12-14 | 1,024 | 1,024 | 964 | 964 | 3,000 | 4,820 |
| 2015-12-01 | 1,024 | 1,024 | 1,024 | 1,024 | 2,000 | 5,120 |
| 2015-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2015-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2015-10-28 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 5,120 |
| 2015-10-23 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 5,120 |
| 2015-09-29 | 1,029 | 1,029 | 999 | 999 | 3,000 | 4,995 |
| 2015-09-25 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2015-09-24 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2015-08-31 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 5,315 |
| 2015-08-25 | 996 | 996 | 996 | 996 | 1,000 | 4,980 |
| 2015-08-18 | 965 | 966 | 965 | 966 | 3,000 | 4,830 |
| 2015-08-10 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 2015-08-07 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2015-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2015-07-28 | 1,009 | 1,009 | 1,009 | 1,009 | 2,000 | 5,045 |
| 2015-07-27 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 5,045 |
| 2015-07-23 | 1,009 | 1,009 | 1,009 | 1,009 | 2,000 | 5,045 |
| 2015-07-14 | 961 | 961 | 961 | 961 | 1,000 | 4,805 |
| 2015-07-06 | 976 | 976 | 976 | 976 | 1,000 | 4,880 |
| 2015-07-02 | 974 | 974 | 974 | 974 | 2,000 | 4,870 |
| 2015-06-30 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 5,020 |
| 2015-06-26 | 974 | 974 | 974 | 974 | 2,000 | 4,870 |
| 2015-06-22 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 5,020 |
| 2015-06-16 | 1,004 | 1,004 | 1,004 | 1,004 | 2,000 | 5,020 |
| 2015-06-09 | 961 | 961 | 961 | 961 | 1,000 | 4,805 |
| 2015-06-04 | 987 | 987 | 987 | 987 | 1,000 | 4,935 |
| 2015-06-03 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 2015-05-29 | 998 | 998 | 983 | 983 | 2,000 | 4,915 |
| 2015-05-28 | 984 | 984 | 984 | 984 | 1,000 | 4,920 |
| 2015-05-27 | 984 | 984 | 984 | 984 | 1,000 | 4,920 |
| 2015-05-22 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 5,145 |
| 2015-05-20 | 1,029 | 1,029 | 1,029 | 1,029 | 2,000 | 5,145 |
| 2015-04-30 | 1,029 | 1,029 | 1,029 | 1,029 | 2,000 | 5,145 |
| 2015-04-28 | 976 | 990 | 976 | 990 | 2,000 | 4,950 |
| 2015-04-27 | 975 | 975 | 975 | 975 | 2,000 | 4,875 |
| 2015-04-23 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 2015-04-22 | 973 | 973 | 973 | 973 | 1,000 | 4,865 |
| 2015-03-31 | 988 | 988 | 988 | 988 | 2,000 | 4,940 |
| 2015-03-26 | 973 | 973 | 958 | 958 | 2,000 | 4,790 |
| 2015-03-24 | 944 | 944 | 944 | 944 | 1,000 | 4,720 |
| 2015-03-23 | 974 | 974 | 974 | 974 | 1,000 | 4,870 |
| 2015-03-19 | 974 | 974 | 974 | 974 | 2,000 | 4,870 |
| 2015-03-13 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2015-03-05 | 930 | 930 | 927 | 927 | 4,000 | 4,635 |
| 2015-03-04 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 2015-03-02 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 2015-02-23 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2015-02-12 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 5,020 |
| 2015-02-10 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 5,045 |
| 2015-02-06 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 5,070 |
| 2015-01-28 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 5,220 |
| 2015-01-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2015-01-21 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 | 5,250 |
| 2015-01-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2015-01-08 | 1,078 | 1,080 | 1,078 | 1,080 | 3,000 | 5,400 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
