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 |
|---|---|---|---|---|---|
| 2007/12/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2007/12/26 | 750 | 750 | 750 | 750 | 1,000 |
| 2007/12/25 | 740 | 740 | 740 | 740 | 1,000 |
| 2007/12/21 | 730 | 740 | 730 | 740 | 9,000 |
| 2007/12/20 | 780 | 780 | 780 | 780 | 5,000 |
| 2007/12/13 | 780 | 780 | 780 | 780 | 25,000 |
| 2007/12/12 | 780 | 780 | 780 | 780 | 45,000 |
| 2007/12/11 | 780 | 780 | 780 | 780 | 2,000 |
| 2007/12/10 | 780 | 780 | 780 | 780 | 3,000 |
| 2007/12/05 | 780 | 780 | 780 | 780 | 1,000 |
| 2007/11/28 | 780 | 780 | 780 | 780 | 1,000 |
| 2007/11/22 | 781 | 781 | 780 | 780 | 3,000 |
| 2007/11/21 | 781 | 781 | 781 | 781 | 1,000 |
| 2007/11/16 | 800 | 800 | 800 | 800 | 1,000 |
| 2007/11/07 | 820 | 840 | 820 | 840 | 2,000 |
| 2007/11/01 | 820 | 820 | 820 | 820 | 2,000 |
| 2007/10/31 | 820 | 820 | 820 | 820 | 1,000 |
| 2007/10/30 | 834 | 834 | 834 | 834 | 1,000 |
| 2007/10/26 | 833 | 833 | 823 | 823 | 2,000 |
| 2007/10/25 | 833 | 833 | 833 | 833 | 1,000 |
| 2007/10/24 | 831 | 831 | 831 | 831 | 1,000 |
| 2007/10/22 | 898 | 898 | 828 | 828 | 2,000 |
| 2007/10/19 | 898 | 898 | 898 | 898 | 3,000 |
| 2007/10/12 | 898 | 898 | 898 | 898 | 1,000 |
| 2007/10/11 | 898 | 898 | 898 | 898 | 1,000 |
| 2007/10/09 | 897 | 898 | 897 | 898 | 5,000 |
| 2007/10/05 | 898 | 898 | 898 | 898 | 1,000 |
| 2007/10/04 | 898 | 898 | 898 | 898 | 1,000 |
| 2007/10/03 | 898 | 898 | 898 | 898 | 2,000 |
| 2007/10/02 | 918 | 918 | 918 | 918 | 7,000 |
| 2007/10/01 | 918 | 918 | 918 | 918 | 5,000 |
| 2007/09/28 | 918 | 918 | 918 | 918 | 1,000 |
| 2007/09/25 | 918 | 918 | 918 | 918 | 1,000 |
| 2007/09/13 | 924 | 924 | 924 | 924 | 10,000 |
| 2007/09/12 | 926 | 926 | 926 | 926 | 10,000 |
| 2007/09/10 | 929 | 929 | 929 | 929 | 2,000 |
| 2007/09/07 | 930 | 933 | 930 | 933 | 4,000 |
| 2007/09/06 | 930 | 930 | 930 | 930 | 1,000 |
| 2007/09/05 | 930 | 930 | 930 | 930 | 1,000 |
| 2007/09/04 | 930 | 930 | 930 | 930 | 1,000 |
| 2007/08/31 | 928 | 929 | 928 | 929 | 2,000 |
| 2007/08/29 | 929 | 929 | 929 | 929 | 5,000 |
| 2007/08/27 | 929 | 929 | 929 | 929 | 6,000 |
| 2007/08/23 | 939 | 939 | 939 | 939 | 1,000 |
| 2007/08/22 | 930 | 930 | 930 | 930 | 1,000 |
| 2007/08/21 | 920 | 930 | 920 | 930 | 6,000 |
| 2007/08/20 | 900 | 900 | 900 | 900 | 3,000 |
| 2007/08/15 | 930 | 930 | 930 | 930 | 2,000 |
| 2007/08/13 | 950 | 950 | 950 | 950 | 4,000 |
| 2007/08/06 | 984 | 984 | 979 | 979 | 11,000 |
| 2007/08/02 | 984 | 984 | 984 | 984 | 2,000 |
| 2007/08/01 | 995 | 995 | 995 | 995 | 1,000 |
| 2007/07/30 | 999 | 999 | 999 | 999 | 1,000 |
| 2007/07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 2007/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2007/07/10 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 |
| 2007/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 2007/06/29 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/06/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/06/25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2007/06/22 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2007/06/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2007/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/06/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/06/13 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2007/06/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/06/11 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2007/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2007/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 2007/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2007/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 2007/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2007/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2007/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 2007/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2007/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 |
| 2007/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2007/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2007/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/05/18 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 |
| 2007/05/17 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2007/05/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/05/15 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 2007/05/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/05/11 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2007/05/09 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 |
| 2007/05/08 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 |
| 2007/05/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/05/01 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2007/04/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/04/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/04/25 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2007/04/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/04/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/04/18 | 1,055 | 1,055 | 1,030 | 1,030 | 2,000 |
| 2007/04/17 | 1,055 | 1,060 | 1,055 | 1,055 | 4,000 |
| 2007/04/16 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 |
| 2007/04/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/04/12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/04/11 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 2007/04/10 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 2007/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/04/05 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
| 2007/04/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/04/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 2007/03/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/03/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2007/03/28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2007/03/27 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 2007/03/26 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 2007/03/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/03/22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/03/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/03/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/03/16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/03/15 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 |
| 2007/03/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2007/03/13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2007/03/09 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 |
| 2007/03/08 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 |
| 2007/03/06 | 1,094 | 1,095 | 1,094 | 1,095 | 6,000 |
| 2007/03/05 | 1,099 | 1,100 | 1,099 | 1,100 | 6,000 |
| 2007/02/27 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 |
| 2007/02/26 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 |
| 2007/02/23 | 1,101 | 1,101 | 1,100 | 1,100 | 20,000 |
| 2007/02/22 | 1,100 | 1,110 | 1,100 | 1,100 | 16,000 |
| 2007/02/21 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 2007/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2007/02/19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2007/02/15 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 2007/02/14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/02/09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2007/02/08 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 2007/02/07 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 2007/02/05 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 2007/02/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/02/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/01/31 | 997 | 1,030 | 997 | 1,030 | 5,000 |
| 2007/01/30 | 997 | 997 | 997 | 997 | 1,000 |
| 2007/01/26 | 950 | 950 | 950 | 950 | 1,000 |
| 2007/01/24 | 950 | 960 | 950 | 960 | 6,000 |
| 2007/01/23 | 949 | 949 | 949 | 949 | 1,000 |
| 2007/01/22 | 929 | 929 | 929 | 929 | 1,000 |
| 2007/01/19 | 929 | 929 | 929 | 929 | 1,000 |
| 2007/01/18 | 919 | 919 | 919 | 919 | 1,000 |
| 2007/01/17 | 925 | 925 | 920 | 920 | 2,000 |
| 2007/01/16 | 910 | 910 | 910 | 910 | 2,000 |
| 2007/01/11 | 890 | 890 | 890 | 890 | 1,000 |
| 2007/01/10 | 878 | 878 | 878 | 878 | 1,000 |
| 2007/01/09 | 868 | 888 | 868 | 888 | 2,000 |
| 2007/01/05 | 870 | 870 | 870 | 870 | 1,000 |
| 2007/01/04 | 870 | 870 | 870 | 870 | 1,000 |