RKB毎日ホールディングス(9407)の株価時系列情報
RKB毎日ホールディングス(9407)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 510 | 510 | 510 | 510 | 1,000 |
2002/12/27 | 498 | 498 | 498 | 498 | 3,000 |
2002/12/26 | 462 | 462 | 462 | 462 | 4,000 |
2002/12/25 | 500 | 500 | 500 | 500 | 1,000 |
2002/12/24 | 500 | 510 | 500 | 510 | 12,000 |
2002/12/20 | 499 | 499 | 498 | 498 | 10,000 |
2002/12/18 | 499 | 499 | 499 | 499 | 1,000 |
2002/12/16 | 500 | 500 | 500 | 500 | 1,000 |
2002/12/11 | 530 | 550 | 530 | 550 | 8,000 |
2002/12/10 | 530 | 530 | 530 | 530 | 5,000 |
2002/12/09 | 530 | 530 | 530 | 530 | 6,000 |
2002/12/06 | 525 | 530 | 525 | 530 | 4,000 |
2002/12/05 | 525 | 525 | 525 | 525 | 3,000 |
2002/12/03 | 525 | 525 | 525 | 525 | 4,000 |
2002/12/02 | 510 | 515 | 510 | 515 | 3,000 |
2002/11/28 | 510 | 520 | 510 | 510 | 6,000 |
2002/11/27 | 500 | 501 | 500 | 500 | 6,000 |
2002/11/22 | 520 | 550 | 520 | 550 | 4,000 |
2002/11/20 | 500 | 500 | 500 | 500 | 2,000 |
2002/11/19 | 500 | 500 | 500 | 500 | 6,000 |
2002/11/18 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/14 | 500 | 500 | 500 | 500 | 15,000 |
2002/11/12 | 500 | 500 | 500 | 500 | 2,000 |
2002/11/11 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/08 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/07 | 500 | 500 | 500 | 500 | 3,000 |
2002/11/05 | 500 | 500 | 500 | 500 | 3,000 |
2002/11/01 | 501 | 501 | 501 | 501 | 10,000 |
2002/10/31 | 501 | 501 | 501 | 501 | 1,000 |
2002/10/30 | 501 | 501 | 501 | 501 | 1,000 |
2002/10/29 | 500 | 500 | 500 | 500 | 1,000 |
2002/10/28 | 500 | 520 | 500 | 520 | 4,000 |
2002/10/25 | 500 | 500 | 500 | 500 | 2,000 |
2002/10/24 | 500 | 500 | 500 | 500 | 2,000 |
2002/10/23 | 500 | 500 | 500 | 500 | 8,000 |
2002/10/22 | 495 | 500 | 490 | 500 | 15,000 |
2002/10/21 | 485 | 485 | 485 | 485 | 1,000 |
2002/10/18 | 500 | 500 | 500 | 500 | 3,000 |
2002/10/17 | 491 | 491 | 480 | 480 | 7,000 |
2002/10/09 | 530 | 530 | 530 | 530 | 1,000 |
2002/09/30 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/27 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/26 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/25 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/24 | 546 | 546 | 545 | 546 | 4,000 |
2002/09/20 | 547 | 547 | 547 | 547 | 1,000 |
2002/09/19 | 545 | 545 | 510 | 510 | 2,000 |
2002/09/18 | 546 | 546 | 546 | 546 | 1,000 |
2002/09/17 | 546 | 546 | 546 | 546 | 1,000 |
2002/09/12 | 548 | 548 | 548 | 548 | 1,000 |
2002/09/10 | 550 | 550 | 550 | 550 | 10,000 |
2002/09/09 | 510 | 510 | 510 | 510 | 2,000 |
2002/09/06 | 520 | 520 | 500 | 500 | 7,000 |
2002/09/05 | 510 | 510 | 510 | 510 | 9,000 |
2002/08/30 | 520 | 520 | 520 | 520 | 2,000 |
2002/08/28 | 560 | 560 | 540 | 540 | 6,000 |
2002/08/23 | 530 | 530 | 530 | 530 | 1,000 |
2002/08/22 | 520 | 540 | 520 | 540 | 5,000 |
2002/08/15 | 550 | 550 | 550 | 550 | 7,000 |
2002/08/12 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/09 | 550 | 550 | 550 | 550 | 9,000 |
2002/08/08 | 552 | 552 | 552 | 552 | 5,000 |
2002/08/07 | 542 | 542 | 542 | 542 | 10,000 |
2002/08/01 | 522 | 522 | 522 | 522 | 1,000 |
2002/07/31 | 550 | 550 | 550 | 550 | 3,000 |
2002/07/22 | 570 | 570 | 570 | 570 | 4,000 |
2002/07/15 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/12 | 550 | 550 | 550 | 550 | 2,000 |
2002/07/08 | 550 | 550 | 550 | 550 | 7,000 |
2002/07/01 | 550 | 550 | 550 | 550 | 3,000 |
2002/06/28 | 550 | 550 | 550 | 550 | 2,000 |
2002/06/27 | 513 | 513 | 513 | 513 | 5,000 |
2002/06/26 | 513 | 513 | 513 | 513 | 13,000 |
2002/06/25 | 510 | 510 | 510 | 510 | 3,000 |
2002/06/24 | 528 | 528 | 528 | 528 | 4,000 |
2002/06/21 | 510 | 510 | 510 | 510 | 2,000 |
2002/06/19 | 510 | 510 | 510 | 510 | 20,000 |
2002/06/18 | 513 | 513 | 510 | 510 | 28,000 |
2002/06/17 | 513 | 513 | 509 | 509 | 13,000 |
2002/06/14 | 513 | 513 | 510 | 510 | 14,000 |
2002/06/10 | 550 | 570 | 550 | 570 | 9,000 |
2002/06/07 | 510 | 510 | 510 | 510 | 1,000 |
2002/06/04 | 510 | 510 | 501 | 501 | 8,000 |
2002/06/03 | 510 | 510 | 510 | 510 | 1,000 |
2002/05/31 | 505 | 510 | 505 | 510 | 6,000 |
2002/05/28 | 511 | 511 | 501 | 501 | 5,000 |
2002/05/27 | 510 | 510 | 510 | 510 | 1,000 |
2002/05/23 | 530 | 530 | 530 | 530 | 1,000 |
2002/05/22 | 538 | 550 | 538 | 550 | 3,000 |
2002/05/20 | 509 | 509 | 509 | 509 | 1,000 |
2002/05/16 | 540 | 540 | 540 | 540 | 1,000 |
2002/05/13 | 511 | 511 | 511 | 511 | 2,000 |
2002/05/09 | 540 | 540 | 540 | 540 | 1,000 |
2002/05/07 | 552 | 552 | 552 | 552 | 1,000 |
2002/04/30 | 590 | 590 | 590 | 590 | 2,000 |
2002/04/24 | 550 | 550 | 550 | 550 | 1,000 |
2002/04/22 | 500 | 600 | 500 | 600 | 3,000 |
2002/04/19 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/18 | 600 | 600 | 600 | 600 | 2,000 |
2002/03/28 | 610 | 610 | 610 | 610 | 1,000 |
2002/03/25 | 610 | 610 | 610 | 610 | 1,000 |
2002/03/22 | 599 | 600 | 599 | 600 | 4,000 |
2002/03/13 | 600 | 600 | 600 | 600 | 6,000 |
2002/03/06 | 600 | 600 | 600 | 600 | 5,000 |
2002/02/28 | 600 | 600 | 600 | 600 | 2,000 |
2002/02/26 | 600 | 620 | 600 | 620 | 4,000 |
2002/02/25 | 600 | 600 | 600 | 600 | 3,000 |
2002/02/21 | 480 | 480 | 480 | 480 | 1,000 |
2002/02/20 | 480 | 480 | 480 | 480 | 1,000 |
2002/02/19 | 502 | 502 | 500 | 500 | 2,000 |
2002/02/18 | 511 | 511 | 502 | 502 | 9,000 |
2002/02/13 | 510 | 510 | 510 | 510 | 1,000 |
2002/01/30 | 630 | 630 | 630 | 630 | 1,000 |
2002/01/29 | 630 | 630 | 630 | 630 | 1,000 |
2002/01/28 | 609 | 630 | 609 | 630 | 2,000 |
2002/01/22 | 609 | 610 | 609 | 610 | 4,000 |