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 |
|---|---|---|---|---|---|
| 2005/12/29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2005/12/27 | 1,650 | 1,650 | 1,615 | 1,650 | 4,000 |
| 2005/12/26 | 1,640 | 1,640 | 1,630 | 1,640 | 8,000 |
| 2005/12/22 | 1,572 | 1,630 | 1,572 | 1,630 | 8,000 |
| 2005/12/21 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 |
| 2005/12/20 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 |
| 2005/12/19 | 1,568 | 1,621 | 1,568 | 1,610 | 10,000 |
| 2005/12/16 | 1,569 | 1,570 | 1,550 | 1,550 | 11,000 |
| 2005/12/15 | 1,590 | 1,590 | 1,570 | 1,580 | 15,000 |
| 2005/12/14 | 1,621 | 1,621 | 1,600 | 1,600 | 4,000 |
| 2005/12/13 | 1,598 | 1,600 | 1,590 | 1,600 | 14,000 |
| 2005/12/12 | 1,598 | 1,598 | 1,544 | 1,544 | 4,000 |
| 2005/12/09 | 1,544 | 1,544 | 1,544 | 1,544 | 3,000 |
| 2005/12/08 | 1,520 | 1,550 | 1,520 | 1,540 | 13,000 |
| 2005/12/07 | 1,500 | 1,520 | 1,500 | 1,510 | 62,000 |
| 2005/12/06 | 1,470 | 1,510 | 1,470 | 1,500 | 68,000 |
| 2005/12/05 | 1,340 | 1,510 | 1,340 | 1,470 | 22,000 |
| 2005/12/02 | 1,301 | 1,320 | 1,301 | 1,320 | 15,000 |
| 2005/12/01 | 1,300 | 1,300 | 1,285 | 1,300 | 4,000 |
| 2005/11/30 | 1,290 | 1,310 | 1,290 | 1,310 | 9,000 |
| 2005/11/29 | 1,290 | 1,299 | 1,290 | 1,299 | 4,000 |
| 2005/11/28 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 2005/11/25 | 1,249 | 1,249 | 1,210 | 1,230 | 7,000 |
| 2005/11/24 | 1,310 | 1,310 | 1,278 | 1,278 | 4,000 |
| 2005/11/22 | 1,227 | 1,238 | 1,227 | 1,238 | 3,000 |
| 2005/11/21 | 1,210 | 1,211 | 1,210 | 1,210 | 13,000 |
| 2005/11/18 | 1,200 | 1,210 | 1,200 | 1,210 | 17,000 |
| 2005/11/17 | 1,210 | 1,215 | 1,210 | 1,210 | 6,000 |
| 2005/11/16 | 1,241 | 1,241 | 1,201 | 1,201 | 2,000 |
| 2005/11/15 | 1,242 | 1,243 | 1,242 | 1,243 | 4,000 |
| 2005/11/14 | 1,245 | 1,249 | 1,210 | 1,249 | 9,000 |
| 2005/11/11 | 1,250 | 1,250 | 1,230 | 1,250 | 24,000 |
| 2005/11/10 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 |
| 2005/11/09 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 2005/11/08 | 1,290 | 1,290 | 1,290 | 1,290 | 13,000 |
| 2005/11/07 | 1,251 | 1,291 | 1,251 | 1,290 | 12,000 |
| 2005/11/04 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 |
| 2005/11/02 | 1,270 | 1,270 | 1,250 | 1,270 | 23,000 |
| 2005/11/01 | 1,240 | 1,260 | 1,240 | 1,250 | 17,000 |
| 2005/10/31 | 1,180 | 1,200 | 1,170 | 1,200 | 28,000 |
| 2005/10/28 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 |
| 2005/10/27 | 1,140 | 1,150 | 1,130 | 1,150 | 7,000 |
| 2005/10/26 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 |
| 2005/10/25 | 1,110 | 1,150 | 1,100 | 1,100 | 15,000 |
| 2005/10/24 | 1,081 | 1,129 | 1,080 | 1,125 | 16,000 |
| 2005/10/21 | 1,030 | 1,050 | 1,021 | 1,050 | 38,000 |
| 2005/10/20 | 1,020 | 1,024 | 1,016 | 1,016 | 8,000 |
| 2005/10/19 | 1,015 | 1,015 | 1,000 | 1,000 | 20,000 |
| 2005/10/18 | 1,021 | 1,021 | 1,005 | 1,011 | 20,000 |
| 2005/10/17 | 999 | 1,020 | 980 | 1,020 | 28,000 |
| 2005/10/14 | 1,028 | 1,044 | 1,000 | 1,015 | 74,000 |
| 2005/10/13 | 989 | 1,030 | 989 | 1,008 | 51,000 |
| 2005/10/12 | 950 | 980 | 950 | 980 | 8,000 |
| 2005/10/07 | 948 | 960 | 948 | 960 | 5,000 |
| 2005/10/06 | 941 | 960 | 941 | 948 | 6,000 |
| 2005/10/05 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/10/04 | 939 | 960 | 939 | 960 | 10,000 |
| 2005/09/30 | 925 | 940 | 920 | 940 | 26,000 |
| 2005/09/29 | 921 | 940 | 921 | 940 | 4,000 |
| 2005/09/28 | 939 | 939 | 920 | 920 | 4,000 |
| 2005/09/27 | 949 | 949 | 940 | 940 | 6,000 |
| 2005/09/26 | 948 | 950 | 945 | 950 | 5,000 |
| 2005/09/22 | 950 | 950 | 950 | 950 | 7,000 |
| 2005/09/21 | 970 | 970 | 960 | 960 | 4,000 |
| 2005/09/20 | 959 | 970 | 959 | 970 | 15,000 |
| 2005/09/16 | 969 | 969 | 969 | 969 | 3,000 |
| 2005/09/15 | 969 | 969 | 969 | 969 | 1,000 |
| 2005/09/14 | 968 | 971 | 968 | 971 | 2,000 |
| 2005/09/13 | 971 | 971 | 971 | 971 | 5,000 |
| 2005/09/12 | 975 | 975 | 975 | 975 | 6,000 |
| 2005/09/09 | 980 | 980 | 975 | 975 | 10,000 |
| 2005/09/08 | 979 | 979 | 979 | 979 | 1,000 |
| 2005/09/07 | 979 | 979 | 979 | 979 | 1,000 |
| 2005/09/06 | 974 | 974 | 971 | 971 | 12,000 |
| 2005/09/05 | 971 | 980 | 971 | 980 | 18,000 |
| 2005/09/02 | 980 | 980 | 980 | 980 | 3,000 |
| 2005/09/01 | 980 | 990 | 980 | 980 | 6,000 |
| 2005/08/31 | 970 | 980 | 970 | 971 | 7,000 |
| 2005/08/30 | 980 | 985 | 980 | 980 | 9,000 |
| 2005/08/29 | 979 | 985 | 979 | 979 | 3,000 |
| 2005/08/26 | 979 | 979 | 979 | 979 | 1,000 |
| 2005/08/23 | 982 | 982 | 980 | 980 | 4,000 |
| 2005/08/22 | 980 | 997 | 980 | 980 | 22,000 |
| 2005/08/19 | 1,005 | 1,009 | 1,000 | 1,000 | 5,000 |
| 2005/08/17 | 998 | 1,009 | 998 | 1,009 | 6,000 |
| 2005/08/16 | 980 | 999 | 980 | 999 | 6,000 |
| 2005/08/12 | 990 | 1,030 | 990 | 1,030 | 11,000 |
| 2005/08/11 | 980 | 1,050 | 980 | 1,030 | 17,000 |
| 2005/08/10 | 979 | 980 | 979 | 980 | 2,000 |
| 2005/08/04 | 965 | 980 | 960 | 980 | 4,000 |
| 2005/08/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/08/01 | 953 | 1,040 | 953 | 1,040 | 12,000 |
| 2005/07/29 | 953 | 953 | 953 | 953 | 2,000 |
| 2005/07/28 | 953 | 953 | 953 | 953 | 1,000 |
| 2005/07/27 | 953 | 953 | 953 | 953 | 1,000 |
| 2005/07/22 | 953 | 953 | 953 | 953 | 4,000 |
| 2005/07/21 | 953 | 953 | 953 | 953 | 1,000 |
| 2005/07/20 | 939 | 970 | 939 | 952 | 17,000 |
| 2005/07/19 | 935 | 948 | 935 | 948 | 6,000 |
| 2005/07/14 | 929 | 950 | 912 | 950 | 20,000 |
| 2005/07/13 | 937 | 937 | 935 | 935 | 2,000 |
| 2005/07/12 | 930 | 938 | 930 | 938 | 5,000 |
| 2005/07/11 | 930 | 930 | 930 | 930 | 2,000 |
| 2005/07/08 | 930 | 930 | 920 | 930 | 6,000 |
| 2005/07/06 | 930 | 938 | 930 | 938 | 3,000 |
| 2005/07/04 | 920 | 930 | 920 | 930 | 3,000 |
| 2005/07/01 | 921 | 921 | 921 | 921 | 1,000 |
| 2005/06/30 | 920 | 920 | 920 | 920 | 2,000 |
| 2005/06/29 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/06/28 | 929 | 929 | 929 | 929 | 1,000 |
| 2005/06/27 | 938 | 938 | 919 | 929 | 5,000 |
| 2005/06/24 | 939 | 939 | 939 | 939 | 1,000 |
| 2005/06/23 | 940 | 940 | 940 | 940 | 3,000 |
| 2005/06/22 | 939 | 939 | 939 | 939 | 1,000 |
| 2005/06/21 | 939 | 939 | 939 | 939 | 1,000 |
| 2005/06/20 | 949 | 949 | 949 | 949 | 1,000 |
| 2005/06/16 | 921 | 948 | 921 | 948 | 10,000 |
| 2005/06/15 | 933 | 949 | 933 | 949 | 2,000 |
| 2005/06/14 | 931 | 932 | 931 | 932 | 2,000 |
| 2005/06/13 | 950 | 950 | 932 | 932 | 7,000 |
| 2005/06/10 | 935 | 935 | 935 | 935 | 2,000 |
| 2005/06/09 | 934 | 934 | 933 | 933 | 2,000 |
| 2005/06/06 | 955 | 964 | 955 | 964 | 2,000 |
| 2005/06/01 | 961 | 961 | 961 | 961 | 1,000 |
| 2005/05/30 | 935 | 965 | 920 | 965 | 5,000 |
| 2005/05/27 | 935 | 935 | 935 | 935 | 4,000 |
| 2005/05/26 | 949 | 949 | 921 | 935 | 5,000 |
| 2005/05/25 | 979 | 979 | 950 | 950 | 9,000 |
| 2005/05/24 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/05/19 | 998 | 998 | 971 | 998 | 9,000 |
| 2005/05/18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2005/05/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/05/16 | 1,019 | 1,020 | 1,010 | 1,010 | 6,000 |
| 2005/05/13 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2005/05/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/05/10 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
| 2005/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/05/06 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2005/05/02 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/04/28 | 990 | 990 | 990 | 990 | 2,000 |
| 2005/04/27 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/04/26 | 979 | 989 | 979 | 989 | 4,000 |
| 2005/04/25 | 950 | 969 | 950 | 969 | 4,000 |
| 2005/04/22 | 950 | 950 | 945 | 950 | 10,000 |
| 2005/04/21 | 955 | 955 | 940 | 950 | 6,000 |
| 2005/04/20 | 960 | 969 | 960 | 965 | 8,000 |
| 2005/04/19 | 953 | 953 | 940 | 950 | 4,000 |
| 2005/04/18 | 974 | 984 | 944 | 954 | 5,000 |
| 2005/04/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/04/14 | 960 | 960 | 940 | 940 | 2,000 |
| 2005/04/13 | 980 | 1,040 | 980 | 1,040 | 8,000 |
| 2005/04/11 | 968 | 970 | 968 | 970 | 7,000 |
| 2005/04/07 | 960 | 980 | 960 | 980 | 4,000 |
| 2005/04/06 | 990 | 990 | 944 | 945 | 5,000 |
| 2005/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/04/04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2005/03/28 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 |
| 2005/03/25 | 1,050 | 1,060 | 1,020 | 1,030 | 18,000 |
| 2005/03/24 | 1,050 | 1,060 | 1,040 | 1,040 | 15,000 |
| 2005/03/23 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 2005/03/22 | 1,060 | 1,060 | 1,040 | 1,040 | 31,000 |
| 2005/03/18 | 970 | 1,020 | 970 | 1,020 | 28,000 |
| 2005/03/17 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/03/16 | 920 | 920 | 920 | 920 | 8,000 |
| 2005/03/15 | 920 | 920 | 920 | 920 | 2,000 |
| 2005/03/14 | 905 | 910 | 905 | 910 | 11,000 |
| 2005/03/11 | 890 | 900 | 890 | 900 | 12,000 |
| 2005/03/10 | 905 | 905 | 887 | 890 | 10,000 |
| 2005/03/08 | 905 | 905 | 905 | 905 | 1,000 |
| 2005/03/07 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/03/04 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/03/03 | 909 | 910 | 909 | 910 | 8,000 |
| 2005/03/02 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/03/01 | 910 | 910 | 910 | 910 | 3,000 |
| 2005/02/28 | 903 | 903 | 903 | 903 | 1,000 |
| 2005/02/25 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/02/24 | 910 | 910 | 910 | 910 | 7,000 |
| 2005/02/23 | 910 | 910 | 910 | 910 | 6,000 |
| 2005/02/22 | 890 | 890 | 890 | 890 | 4,000 |
| 2005/02/21 | 879 | 887 | 879 | 887 | 11,000 |
| 2005/02/17 | 885 | 885 | 879 | 879 | 6,000 |
| 2005/02/16 | 881 | 897 | 881 | 885 | 8,000 |
| 2005/02/15 | 850 | 860 | 847 | 860 | 5,000 |
| 2005/02/14 | 840 | 847 | 840 | 847 | 5,000 |
| 2005/02/10 | 821 | 825 | 821 | 825 | 7,000 |
| 2005/02/09 | 799 | 810 | 799 | 810 | 37,000 |
| 2005/02/08 | 805 | 805 | 805 | 805 | 5,000 |
| 2005/02/07 | 800 | 800 | 800 | 800 | 9,000 |
| 2005/02/04 | 790 | 790 | 790 | 790 | 5,000 |
| 2005/02/02 | 790 | 795 | 790 | 795 | 3,000 |
| 2005/02/01 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/01/31 | 790 | 790 | 780 | 790 | 4,000 |
| 2005/01/28 | 775 | 780 | 770 | 780 | 13,000 |
| 2005/01/27 | 773 | 775 | 773 | 775 | 2,000 |
| 2005/01/25 | 772 | 772 | 772 | 772 | 1,000 |
| 2005/01/24 | 780 | 780 | 770 | 771 | 11,000 |
| 2005/01/20 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/01/19 | 770 | 790 | 760 | 790 | 11,000 |
| 2005/01/17 | 780 | 780 | 780 | 780 | 10,000 |
| 2005/01/14 | 770 | 770 | 770 | 770 | 6,000 |
| 2005/01/13 | 771 | 771 | 771 | 771 | 1,000 |
| 2005/01/12 | 761 | 770 | 760 | 760 | 13,000 |
| 2005/01/11 | 759 | 760 | 759 | 760 | 11,000 |
| 2005/01/07 | 750 | 750 | 750 | 750 | 8,000 |
| 2005/01/06 | 740 | 740 | 740 | 740 | 5,000 |
| 2005/01/05 | 740 | 740 | 735 | 735 | 5,000 |