9407 (株)RKB毎日ホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,200 | 6,200 | 6,200 | 6,200 | 200 | 6,200 |
| 2017-12-27 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 5,910 |
| 2017-12-22 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 5,900 |
| 2017-12-20 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 2017-12-19 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 6,100 |
| 2017-12-18 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2017-12-15 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 6,000 |
| 2017-12-14 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 2017-12-13 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2017-12-12 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2017-12-11 | 5,770 | 5,790 | 5,770 | 5,790 | 200 | 5,790 |
| 2017-12-01 | 5,690 | 5,690 | 5,590 | 5,590 | 200 | 5,590 |
| 2017-11-30 | 5,690 | 5,690 | 5,690 | 5,690 | 200 | 5,690 |
| 2017-11-29 | 5,690 | 5,690 | 5,690 | 5,690 | 300 | 5,690 |
| 2017-11-24 | 5,490 | 5,490 | 5,490 | 5,490 | 200 | 5,490 |
| 2017-11-15 | 5,590 | 5,590 | 5,190 | 5,290 | 1,100 | 5,290 |
| 2017-11-09 | 5,390 | 5,390 | 5,390 | 5,390 | 500 | 5,390 |
| 2017-11-01 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 5,560 |
| 2017-10-31 | 5,560 | 5,560 | 5,560 | 5,560 | 200 | 5,560 |
| 2017-10-27 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 5,300 |
| 2017-10-26 | 5,500 | 5,500 | 5,500 | 5,500 | 300 | 5,500 |
| 2017-10-25 | 5,470 | 5,480 | 5,470 | 5,480 | 200 | 5,480 |
| 2017-10-24 | 5,320 | 5,320 | 5,320 | 5,320 | 100 | 5,320 |
| 2017-10-23 | 5,220 | 5,220 | 5,220 | 5,220 | 600 | 5,220 |
| 2017-10-19 | 5,200 | 5,210 | 5,200 | 5,210 | 200 | 5,210 |
| 2017-10-18 | 5,190 | 5,200 | 5,190 | 5,200 | 300 | 5,200 |
| 2017-10-16 | 5,120 | 5,120 | 5,120 | 5,120 | 500 | 5,120 |
| 2017-10-10 | 5,100 | 5,120 | 5,100 | 5,120 | 500 | 5,120 |
| 2017-10-04 | 5,180 | 5,180 | 5,100 | 5,100 | 600 | 5,100 |
| 2017-10-03 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2017-09-29 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2017-09-28 | 5,170 | 5,170 | 5,110 | 5,110 | 400 | 5,110 |
| 2017-09-25 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 5,170 |
| 2017-09-22 | 5,170 | 5,170 | 5,170 | 5,170 | 200 | 5,170 |
| 2017-09-21 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 5,170 |
| 2017-09-20 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 5,170 |
| 2017-09-14 | 5,160 | 5,160 | 5,160 | 5,160 | 200 | 5,160 |
| 2017-09-11 | 5,160 | 5,160 | 5,160 | 5,160 | 100 | 5,160 |
| 2017-09-08 | 5,160 | 5,160 | 5,160 | 5,160 | 1,000 | 5,160 |
| 2017-09-07 | 5,160 | 5,160 | 5,160 | 5,160 | 500 | 5,160 |
| 2017-09-01 | 5,150 | 5,150 | 5,150 | 5,150 | 400 | 5,150 |
| 2017-08-31 | 5,130 | 5,140 | 5,130 | 5,140 | 300 | 5,140 |
| 2017-08-28 | 5,130 | 5,130 | 5,130 | 5,130 | 300 | 5,130 |
| 2017-08-25 | 5,110 | 5,130 | 5,110 | 5,130 | 600 | 5,130 |
| 2017-08-23 | 5,100 | 5,100 | 5,100 | 5,100 | 700 | 5,100 |
| 2017-08-21 | 5,100 | 5,100 | 5,100 | 5,100 | 600 | 5,100 |
| 2017-08-15 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2017-08-10 | 5,080 | 5,080 | 5,080 | 5,080 | 700 | 5,080 |
| 2017-08-08 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2017-08-02 | 5,050 | 5,070 | 5,050 | 5,070 | 300 | 5,070 |
| 2017-07-31 | 5,050 | 5,050 | 5,050 | 5,050 | 800 | 5,050 |
| 2017-07-28 | 5,000 | 5,040 | 5,000 | 5,040 | 400 | 5,040 |
| 2017-07-24 | 5,000 | 5,000 | 5,000 | 5,000 | 800 | 5,000 |
| 2017-07-19 | 4,990 | 5,000 | 4,990 | 5,000 | 600 | 5,000 |
| 2017-07-14 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2017-07-13 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2017-07-10 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 5,030 |
| 2017-07-06 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 5,020 |
| 2017-07-04 | 4,990 | 5,000 | 4,990 | 5,000 | 400 | 5,000 |
| 2017-06-28 | 5,020 | 5,020 | 5,020 | 5,020 | 300 | 5,020 |
| 2017-06-23 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 5,020 |
| 2017-06-22 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2017-06-19 | 4,990 | 4,990 | 4,990 | 4,990 | 300 | 4,990 |
| 2017-05-29 | 4,990 | 4,990 | 4,990 | 4,990 | 300 | 4,990 |
| 2017-05-24 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2017-05-22 | 5,000 | 5,000 | 4,995 | 5,000 | 1,200 | 5,000 |
| 2017-05-19 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 4,995 |
| 2017-05-15 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 4,995 |
| 2017-05-08 | 4,945 | 4,950 | 4,945 | 4,950 | 700 | 4,950 |
| 2017-05-02 | 4,950 | 4,950 | 4,950 | 4,950 | 500 | 4,950 |
| 2017-05-01 | 4,835 | 4,845 | 4,835 | 4,845 | 400 | 4,845 |
| 2017-04-28 | 4,810 | 4,810 | 4,810 | 4,810 | 300 | 4,810 |
| 2017-04-26 | 4,810 | 4,810 | 4,810 | 4,810 | 400 | 4,810 |
| 2017-04-25 | 4,810 | 4,810 | 4,810 | 4,810 | 300 | 4,810 |
| 2017-04-24 | 4,895 | 4,895 | 4,780 | 4,780 | 1,200 | 4,780 |
| 2017-04-21 | 4,895 | 4,895 | 4,895 | 4,895 | 100 | 4,895 |
| 2017-04-17 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 2017-04-14 | 4,640 | 4,640 | 4,640 | 4,640 | 400 | 4,640 |
| 2017-04-11 | 4,780 | 4,780 | 4,780 | 4,780 | 300 | 4,780 |
| 2017-04-10 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 2017-04-05 | 4,835 | 4,835 | 4,835 | 4,835 | 200 | 4,835 |
| 2017-03-28 | 4,995 | 4,995 | 4,995 | 4,995 | 300 | 4,995 |
| 2017-03-23 | 4,950 | 5,000 | 4,950 | 5,000 | 700 | 5,000 |
| 2017-03-22 | 4,880 | 4,880 | 4,880 | 4,880 | 200 | 4,880 |
| 2017-03-13 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 4,880 |
| 2017-03-08 | 4,780 | 4,850 | 4,740 | 4,740 | 900 | 4,740 |
| 2017-03-07 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,900 |
| 2017-03-03 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2017-03-01 | 4,945 | 4,945 | 4,900 | 4,900 | 200 | 4,900 |
| 2017-02-28 | 4,905 | 4,905 | 4,905 | 4,905 | 300 | 4,905 |
| 2017-02-23 | 4,905 | 4,905 | 4,905 | 4,905 | 200 | 4,905 |
| 2017-02-10 | 4,910 | 4,910 | 4,840 | 4,840 | 300 | 4,840 |
| 2017-01-31 | 4,915 | 4,915 | 4,915 | 4,915 | 300 | 4,915 |
| 2017-01-23 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | 4,850 |
| 2017-01-16 | 4,895 | 4,950 | 4,895 | 4,950 | 300 | 4,950 |
| 2017-01-12 | 4,855 | 4,855 | 4,850 | 4,850 | 300 | 4,850 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
