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 |
|---|---|---|---|---|---|
| 2006/12/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/12/28 | 890 | 910 | 890 | 910 | 3,000 |
| 2006/12/27 | 900 | 900 | 890 | 890 | 3,000 |
| 2006/12/26 | 910 | 910 | 910 | 910 | 2,000 |
| 2006/12/25 | 909 | 910 | 909 | 910 | 4,000 |
| 2006/12/22 | 906 | 920 | 905 | 920 | 7,000 |
| 2006/12/21 | 906 | 906 | 906 | 906 | 1,000 |
| 2006/12/19 | 925 | 925 | 920 | 920 | 6,000 |
| 2006/12/18 | 921 | 921 | 921 | 921 | 1,000 |
| 2006/12/15 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/12/14 | 920 | 920 | 920 | 920 | 2,000 |
| 2006/12/13 | 919 | 919 | 919 | 919 | 1,000 |
| 2006/12/12 | 918 | 919 | 918 | 919 | 4,000 |
| 2006/12/08 | 900 | 900 | 894 | 894 | 4,000 |
| 2006/12/06 | 890 | 895 | 890 | 891 | 8,000 |
| 2006/12/05 | 890 | 890 | 890 | 890 | 17,000 |
| 2006/12/04 | 906 | 907 | 890 | 890 | 12,000 |
| 2006/12/01 | 908 | 908 | 908 | 908 | 1,000 |
| 2006/11/30 | 909 | 910 | 909 | 910 | 2,000 |
| 2006/11/29 | 910 | 910 | 910 | 910 | 7,000 |
| 2006/11/28 | 910 | 910 | 910 | 910 | 4,000 |
| 2006/11/27 | 910 | 910 | 910 | 910 | 17,000 |
| 2006/11/24 | 910 | 910 | 910 | 910 | 7,000 |
| 2006/11/22 | 920 | 920 | 910 | 910 | 21,000 |
| 2006/11/21 | 918 | 920 | 918 | 920 | 6,000 |
| 2006/11/20 | 938 | 941 | 938 | 941 | 5,000 |
| 2006/11/14 | 948 | 949 | 948 | 949 | 2,000 |
| 2006/11/08 | 965 | 965 | 965 | 965 | 2,000 |
| 2006/11/06 | 992 | 992 | 992 | 992 | 5,000 |
| 2006/11/02 | 992 | 992 | 992 | 992 | 1,000 |
| 2006/11/01 | 992 | 992 | 992 | 992 | 1,000 |
| 2006/10/31 | 992 | 992 | 992 | 992 | 1,000 |
| 2006/10/30 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/10/27 | 997 | 997 | 997 | 997 | 3,000 |
| 2006/10/26 | 998 | 998 | 998 | 998 | 2,000 |
| 2006/10/25 | 1,005 | 1,010 | 1,000 | 1,000 | 31,000 |
| 2006/10/24 | 1,015 | 1,015 | 1,010 | 1,010 | 11,000 |
| 2006/10/23 | 1,050 | 1,050 | 1,010 | 1,010 | 18,000 |
| 2006/10/20 | 1,020 | 1,020 | 1,015 | 1,015 | 6,000 |
| 2006/10/19 | 1,030 | 1,030 | 1,025 | 1,025 | 9,000 |
| 2006/10/18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2006/10/16 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 |
| 2006/10/13 | 1,035 | 1,035 | 1,035 | 1,035 | 6,000 |
| 2006/10/12 | 1,040 | 1,050 | 1,035 | 1,035 | 24,000 |
| 2006/10/10 | 1,045 | 1,045 | 1,045 | 1,045 | 5,000 |
| 2006/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2006/10/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/10/02 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 2006/09/28 | 1,090 | 1,090 | 1,050 | 1,050 | 13,000 |
| 2006/09/27 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 2006/09/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/09/19 | 1,045 | 1,050 | 1,045 | 1,050 | 10,000 |
| 2006/09/11 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2006/09/06 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2006/09/05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2006/08/31 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 |
| 2006/08/29 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2006/08/28 | 1,050 | 1,070 | 1,050 | 1,050 | 6,000 |
| 2006/08/25 | 1,065 | 1,070 | 1,065 | 1,070 | 2,000 |
| 2006/08/24 | 1,085 | 1,085 | 1,065 | 1,065 | 3,000 |
| 2006/08/23 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2006/08/22 | 1,095 | 1,095 | 1,095 | 1,095 | 3,000 |
| 2006/08/21 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2006/08/18 | 1,095 | 1,100 | 1,095 | 1,100 | 11,000 |
| 2006/08/11 | 1,100 | 1,100 | 1,095 | 1,095 | 4,000 |
| 2006/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/08/09 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 |
| 2006/08/08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/08/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/08/04 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2006/08/03 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2006/08/02 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 |
| 2006/07/28 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2006/07/25 | 1,103 | 1,103 | 1,103 | 1,103 | 2,000 |
| 2006/07/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/07/10 | 1,140 | 1,140 | 1,110 | 1,110 | 20,000 |
| 2006/07/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/07/03 | 1,147 | 1,148 | 1,147 | 1,148 | 2,000 |
| 2006/06/28 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2006/06/22 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2006/06/21 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2006/06/15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/06/12 | 1,137 | 1,150 | 1,137 | 1,150 | 4,000 |
| 2006/06/05 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2006/05/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/05/29 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 |
| 2006/05/16 | 1,380 | 1,390 | 1,380 | 1,380 | 8,000 |
| 2006/04/24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2006/04/21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2006/04/20 | 1,415 | 1,420 | 1,415 | 1,420 | 8,000 |
| 2006/04/17 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2006/04/12 | 1,410 | 1,410 | 1,401 | 1,401 | 3,000 |
| 2006/04/06 | 1,401 | 1,401 | 1,401 | 1,401 | 2,000 |
| 2006/04/05 | 1,443 | 1,443 | 1,443 | 1,443 | 1,000 |
| 2006/04/04 | 1,401 | 1,401 | 1,401 | 1,401 | 3,000 |
| 2006/04/03 | 1,382 | 1,382 | 1,381 | 1,381 | 3,000 |
| 2006/03/31 | 1,441 | 1,441 | 1,381 | 1,381 | 3,000 |
| 2006/03/30 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2006/03/29 | 1,378 | 1,378 | 1,378 | 1,378 | 2,000 |
| 2006/03/28 | 1,330 | 1,338 | 1,328 | 1,338 | 28,000 |
| 2006/03/27 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 |
| 2006/03/24 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 |
| 2006/03/23 | 1,318 | 1,318 | 1,318 | 1,318 | 3,000 |
| 2006/03/22 | 1,317 | 1,318 | 1,317 | 1,318 | 4,000 |
| 2006/03/20 | 1,320 | 1,320 | 1,318 | 1,320 | 6,000 |
| 2006/03/17 | 1,318 | 1,318 | 1,318 | 1,318 | 4,000 |
| 2006/03/16 | 1,327 | 1,327 | 1,327 | 1,327 | 2,000 |
| 2006/03/14 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2006/03/13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2006/03/10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/03/07 | 1,375 | 1,375 | 1,375 | 1,375 | 4,000 |
| 2006/03/06 | 1,340 | 1,390 | 1,340 | 1,390 | 4,000 |
| 2006/02/28 | 1,395 | 1,395 | 1,340 | 1,390 | 6,000 |
| 2006/02/24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/02/23 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2006/02/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/02/21 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 2006/02/20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2006/02/16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2006/02/15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/02/14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2006/02/13 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 |
| 2006/02/06 | 1,450 | 1,470 | 1,450 | 1,470 | 12,000 |
| 2006/01/30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2006/01/27 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 2006/01/26 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 |
| 2006/01/25 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 |
| 2006/01/24 | 1,390 | 1,420 | 1,381 | 1,420 | 9,000 |
| 2006/01/23 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 2006/01/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2006/01/19 | 1,379 | 1,390 | 1,378 | 1,390 | 7,000 |
| 2006/01/18 | 1,450 | 1,450 | 1,390 | 1,390 | 6,000 |
| 2006/01/17 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 2006/01/16 | 1,390 | 1,430 | 1,390 | 1,430 | 2,000 |
| 2006/01/13 | 1,530 | 1,530 | 1,490 | 1,530 | 9,000 |
| 2006/01/11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2006/01/10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2006/01/05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2006/01/04 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |