9407 (株)RKB毎日ホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2016-12-28 | 4,900 | 4,900 | 4,900 | 4,900 | 300 | 4,900 |
| 2016-12-22 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,900 |
| 2016-12-13 | 4,995 | 4,995 | 4,995 | 4,995 | 400 | 4,995 |
| 2016-12-12 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2016-12-08 | 4,800 | 4,890 | 4,800 | 4,890 | 600 | 4,890 |
| 2016-11-28 | 4,970 | 4,970 | 4,970 | 4,970 | 300 | 4,970 |
| 2016-11-22 | 4,970 | 4,970 | 4,970 | 4,970 | 200 | 4,970 |
| 2016-11-07 | 4,970 | 4,970 | 4,970 | 4,970 | 400 | 4,970 |
| 2016-10-31 | 4,970 | 4,970 | 4,970 | 4,970 | 300 | 4,970 |
| 2016-10-25 | 4,835 | 4,835 | 4,835 | 4,835 | 300 | 4,835 |
| 2016-10-24 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 4,700 |
| 2016-10-21 | 4,605 | 4,605 | 4,605 | 4,605 | 100 | 4,605 |
| 2016-10-20 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2016-10-19 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2016-10-17 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2016-09-28 | 4,910 | 4,910 | 4,840 | 4,840 | 400 | 4,840 |
| 2016-09-16 | 982 | 982 | 982 | 982 | 1,000 | 4,910 |
| 2016-09-14 | 993 | 993 | 993 | 993 | 1,000 | 4,965 |
| 2016-09-06 | 989 | 989 | 989 | 989 | 1,000 | 4,945 |
| 2016-08-31 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 5,095 |
| 2016-08-30 | 1,019 | 1,019 | 1,019 | 1,019 | 2,000 | 5,095 |
| 2016-08-22 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 2016-07-28 | 979 | 979 | 979 | 979 | 2,000 | 4,895 |
| 2016-07-26 | 1,009 | 1,009 | 1,009 | 1,009 | 2,000 | 5,045 |
| 2016-07-22 | 980 | 981 | 980 | 980 | 5,000 | 4,900 |
| 2016-07-06 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2016-06-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2016-06-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2016-06-07 | 983 | 983 | 983 | 983 | 2,000 | 4,915 |
| 2016-06-06 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 | 5,140 |
| 2016-05-31 | 1,028 | 1,028 | 1,028 | 1,028 | 2,000 | 5,140 |
| 2016-05-24 | 1,000 | 1,000 | 970 | 970 | 2,000 | 4,850 |
| 2016-05-10 | 965 | 965 | 965 | 965 | 2,000 | 4,825 |
| 2016-05-02 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2016-04-28 | 965 | 965 | 965 | 965 | 2,000 | 4,825 |
| 2016-04-25 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 2016-04-22 | 922 | 922 | 922 | 922 | 1,000 | 4,610 |
| 2016-04-13 | 922 | 922 | 922 | 922 | 2,000 | 4,610 |
| 2016-03-29 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 2016-03-28 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2016-03-24 | 906 | 906 | 906 | 906 | 1,000 | 4,530 |
| 2016-03-23 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 2016-03-16 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2016-03-08 | 925 | 925 | 910 | 910 | 3,000 | 4,550 |
| 2016-03-07 | 925 | 925 | 925 | 925 | 2,000 | 4,625 |
| 2016-03-04 | 925 | 925 | 925 | 925 | 2,000 | 4,625 |
| 2016-02-29 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2016-02-12 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 2016-02-05 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2016-01-28 | 986 | 986 | 986 | 986 | 2,000 | 4,930 |
| 2016-01-27 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2016-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
