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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
| 2017/12/27 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
| 2017/12/22 | 5,900 | 5,900 | 5,900 | 5,900 | 300 |
| 2017/12/20 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
| 2017/12/19 | 6,100 | 6,100 | 6,100 | 6,100 | 300 |
| 2017/12/18 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2017/12/15 | 6,000 | 6,000 | 6,000 | 6,000 | 300 |
| 2017/12/14 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2017/12/13 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2017/12/12 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2017/12/11 | 5,770 | 5,790 | 5,770 | 5,790 | 200 |
| 2017/12/01 | 5,690 | 5,690 | 5,590 | 5,590 | 200 |
| 2017/11/30 | 5,690 | 5,690 | 5,690 | 5,690 | 200 |
| 2017/11/29 | 5,690 | 5,690 | 5,690 | 5,690 | 300 |
| 2017/11/24 | 5,490 | 5,490 | 5,490 | 5,490 | 200 |
| 2017/11/15 | 5,590 | 5,590 | 5,190 | 5,290 | 1,100 |
| 2017/11/14 | 5,490 | 5,490 | 5,490 | 5,490 | 200 |
| 2017/11/09 | 5,390 | 5,390 | 5,390 | 5,390 | 500 |
| 2017/11/01 | 5,560 | 5,560 | 5,560 | 5,560 | 100 |
| 2017/10/31 | 5,560 | 5,560 | 5,560 | 5,560 | 200 |
| 2017/10/27 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2017/10/26 | 5,500 | 5,500 | 5,500 | 5,500 | 300 |
| 2017/10/25 | 5,470 | 5,480 | 5,470 | 5,480 | 200 |
| 2017/10/24 | 5,320 | 5,320 | 5,320 | 5,320 | 100 |
| 2017/10/23 | 5,220 | 5,220 | 5,220 | 5,220 | 600 |
| 2017/10/19 | 5,200 | 5,210 | 5,200 | 5,210 | 200 |
| 2017/10/18 | 5,190 | 5,200 | 5,190 | 5,200 | 300 |
| 2017/10/16 | 5,120 | 5,120 | 5,120 | 5,120 | 500 |
| 2017/10/10 | 5,100 | 5,120 | 5,100 | 5,120 | 500 |
| 2017/10/04 | 5,180 | 5,180 | 5,100 | 5,100 | 600 |
| 2017/10/03 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2017/09/29 | 5,180 | 5,180 | 5,180 | 5,180 | 100 |
| 2017/09/28 | 5,170 | 5,170 | 5,110 | 5,110 | 400 |
| 2017/09/25 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2017/09/22 | 5,170 | 5,170 | 5,170 | 5,170 | 200 |
| 2017/09/21 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2017/09/20 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2017/09/14 | 5,160 | 5,160 | 5,160 | 5,160 | 200 |
| 2017/09/11 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2017/09/08 | 5,160 | 5,160 | 5,160 | 5,160 | 1,000 |
| 2017/09/07 | 5,160 | 5,160 | 5,160 | 5,160 | 500 |
| 2017/09/01 | 5,150 | 5,150 | 5,150 | 5,150 | 400 |
| 2017/08/31 | 5,130 | 5,140 | 5,130 | 5,140 | 300 |
| 2017/08/28 | 5,130 | 5,130 | 5,130 | 5,130 | 300 |
| 2017/08/25 | 5,110 | 5,130 | 5,110 | 5,130 | 600 |
| 2017/08/23 | 5,100 | 5,100 | 5,100 | 5,100 | 700 |
| 2017/08/21 | 5,100 | 5,100 | 5,100 | 5,100 | 600 |
| 2017/08/15 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2017/08/10 | 5,080 | 5,080 | 5,080 | 5,080 | 700 |
| 2017/08/08 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2017/08/02 | 5,050 | 5,070 | 5,050 | 5,070 | 300 |
| 2017/07/31 | 5,050 | 5,050 | 5,050 | 5,050 | 800 |
| 2017/07/28 | 5,000 | 5,040 | 5,000 | 5,040 | 400 |
| 2017/07/24 | 5,000 | 5,000 | 5,000 | 5,000 | 800 |
| 2017/07/19 | 4,990 | 5,000 | 4,990 | 5,000 | 600 |
| 2017/07/14 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2017/07/13 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2017/07/10 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2017/07/06 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2017/07/04 | 4,990 | 5,000 | 4,990 | 5,000 | 400 |
| 2017/06/28 | 5,020 | 5,020 | 5,020 | 5,020 | 300 |
| 2017/06/23 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2017/06/22 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2017/06/19 | 4,990 | 4,990 | 4,990 | 4,990 | 300 |
| 2017/05/29 | 4,990 | 4,990 | 4,990 | 4,990 | 300 |
| 2017/05/24 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2017/05/22 | 5,000 | 5,000 | 4,995 | 5,000 | 1,200 |
| 2017/05/19 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2017/05/15 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2017/05/08 | 4,945 | 4,950 | 4,945 | 4,950 | 700 |
| 2017/05/02 | 4,950 | 4,950 | 4,950 | 4,950 | 500 |
| 2017/05/01 | 4,835 | 4,845 | 4,835 | 4,845 | 400 |
| 2017/04/28 | 4,810 | 4,810 | 4,810 | 4,810 | 300 |
| 2017/04/26 | 4,810 | 4,810 | 4,810 | 4,810 | 400 |
| 2017/04/25 | 4,810 | 4,810 | 4,810 | 4,810 | 300 |
| 2017/04/24 | 4,895 | 4,895 | 4,780 | 4,780 | 1,200 |
| 2017/04/21 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |
| 2017/04/17 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2017/04/14 | 4,640 | 4,640 | 4,640 | 4,640 | 400 |
| 2017/04/11 | 4,780 | 4,780 | 4,780 | 4,780 | 300 |
| 2017/04/10 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2017/04/05 | 4,835 | 4,835 | 4,835 | 4,835 | 200 |
| 2017/03/28 | 4,995 | 4,995 | 4,995 | 4,995 | 300 |
| 2017/03/23 | 4,950 | 5,000 | 4,950 | 5,000 | 700 |
| 2017/03/22 | 4,880 | 4,880 | 4,880 | 4,880 | 200 |
| 2017/03/13 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2017/03/08 | 4,780 | 4,850 | 4,740 | 4,740 | 900 |
| 2017/03/07 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2017/03/03 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2017/03/01 | 4,945 | 4,945 | 4,900 | 4,900 | 200 |
| 2017/02/28 | 4,905 | 4,905 | 4,905 | 4,905 | 300 |
| 2017/02/23 | 4,905 | 4,905 | 4,905 | 4,905 | 200 |
| 2017/02/10 | 4,910 | 4,910 | 4,840 | 4,840 | 300 |
| 2017/01/31 | 4,915 | 4,915 | 4,915 | 4,915 | 300 |
| 2017/01/23 | 4,850 | 4,850 | 4,850 | 4,850 | 300 |
| 2017/01/16 | 4,895 | 4,950 | 4,895 | 4,950 | 300 |
| 2017/01/12 | 4,855 | 4,855 | 4,850 | 4,850 | 300 |