ＲＶＨ(6786)の株価時系列情報
ＲＶＨ(6786)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 | 25,500 | 25,510 | 25,500 | 25,500 | 8 |
| 2007/12/27 | 27,000 | 27,000 | 25,400 | 25,420 | 46 |
| 2007/12/26 | 25,510 | 26,350 | 25,000 | 26,350 | 26 |
| 2007/12/25 | 25,420 | 25,970 | 25,400 | 25,400 | 141 |
| 2007/12/21 | 26,000 | 26,000 | 25,510 | 25,900 | 91 |
| 2007/12/20 | 27,600 | 27,950 | 27,260 | 27,260 | 288 |
| 2007/12/19 | 26,030 | 27,500 | 26,000 | 27,460 | 54 |
| 2007/12/18 | 27,810 | 27,810 | 26,020 | 26,800 | 95 |
| 2007/12/17 | 26,410 | 28,110 | 26,000 | 27,810 | 218 |
| 2007/12/14 | 27,800 | 29,000 | 27,800 | 27,900 | 190 |
| 2007/12/13 | 27,500 | 29,980 | 27,300 | 29,980 | 226 |
| 2007/12/12 | 27,000 | 27,140 | 25,710 | 26,980 | 109 |
| 2007/12/11 | 25,080 | 26,700 | 24,800 | 26,640 | 140 |
| 2007/12/10 | 24,400 | 25,090 | 23,600 | 25,090 | 68 |
| 2007/12/07 | 24,700 | 25,200 | 24,700 | 24,700 | 31 |
| 2007/12/06 | 26,700 | 26,700 | 25,300 | 25,300 | 29 |
| 2007/12/05 | 26,790 | 26,790 | 25,200 | 25,500 | 48 |
| 2007/12/04 | 25,490 | 26,800 | 25,490 | 26,300 | 329 |
| 2007/12/03 | 25,400 | 25,400 | 24,400 | 24,400 | 54 |
| 2007/11/30 | 24,400 | 25,500 | 23,200 | 24,420 | 79 |
| 2007/11/29 | 25,520 | 26,720 | 25,110 | 25,300 | 31 |
| 2007/11/28 | 25,000 | 26,200 | 25,000 | 25,510 | 99 |
| 2007/11/27 | 22,600 | 24,000 | 22,600 | 23,520 | 35 |
| 2007/11/26 | 23,700 | 23,700 | 23,200 | 23,200 | 45 |
| 2007/11/22 | 25,270 | 25,400 | 23,130 | 23,700 | 134 |
| 2007/11/21 | 23,010 | 25,400 | 23,010 | 25,300 | 57 |
| 2007/11/20 | 23,330 | 23,330 | 21,990 | 23,300 | 131 |
| 2007/11/19 | 25,330 | 25,330 | 24,100 | 24,990 | 97 |
| 2007/11/16 | 25,820 | 27,000 | 25,820 | 26,010 | 187 |
| 2007/11/15 | 28,320 | 28,320 | 28,000 | 28,320 | 273 |
| 2007/11/14 | 25,200 | 26,400 | 24,930 | 25,320 | 303 |
| 2007/11/13 | 24,900 | 24,900 | 24,900 | 24,900 | 267 |
| 2007/11/12 | 27,900 | 27,900 | 27,900 | 27,900 | 69 |
| 2007/11/09 | 34,200 | 34,200 | 30,000 | 31,900 | 168 |
| 2007/11/08 | 30,000 | 33,000 | 29,000 | 32,600 | 179 |
| 2007/11/07 | 32,950 | 34,100 | 30,000 | 30,000 | 106 |
| 2007/11/06 | 33,000 | 33,400 | 32,500 | 33,350 | 51 |
| 2007/11/05 | 34,300 | 35,100 | 33,600 | 34,200 | 84 |
| 2007/11/02 | 36,550 | 36,550 | 35,500 | 35,500 | 60 |
| 2007/11/01 | 39,500 | 39,500 | 36,100 | 37,500 | 96 |
| 2007/10/31 | 38,500 | 39,000 | 38,000 | 38,750 | 39 |
| 2007/10/30 | 39,100 | 39,650 | 38,850 | 38,850 | 30 |
| 2007/10/29 | 39,850 | 40,000 | 38,700 | 39,500 | 92 |
| 2007/10/26 | 40,250 | 40,250 | 38,300 | 39,850 | 36 |
| 2007/10/25 | 39,900 | 40,000 | 39,400 | 39,850 | 54 |
| 2007/10/24 | 39,600 | 40,000 | 38,850 | 40,000 | 50 |
| 2007/10/23 | 38,700 | 40,000 | 38,700 | 39,700 | 63 |
| 2007/10/22 | 38,200 | 40,200 | 38,000 | 39,500 | 77 |
| 2007/10/19 | 38,200 | 40,100 | 38,200 | 39,000 | 63 |
| 2007/10/18 | 38,600 | 40,000 | 37,600 | 38,500 | 84 |
| 2007/10/17 | 36,200 | 39,000 | 35,000 | 39,000 | 218 |
| 2007/10/16 | 37,500 | 37,500 | 36,600 | 36,600 | 25 |
| 2007/10/15 | 39,000 | 39,050 | 37,600 | 38,000 | 12 |
| 2007/10/12 | 38,000 | 39,000 | 37,200 | 39,000 | 28 |
| 2007/10/11 | 37,000 | 38,000 | 36,600 | 38,000 | 51 |
| 2007/10/10 | 40,900 | 40,900 | 38,100 | 38,300 | 154 |
| 2007/10/09 | 40,600 | 43,100 | 40,100 | 40,500 | 339 |
| 2007/10/05 | 38,900 | 39,150 | 37,800 | 39,100 | 60 |
| 2007/10/04 | 38,300 | 38,300 | 36,600 | 37,700 | 61 |
| 2007/10/03 | 36,600 | 38,000 | 35,300 | 37,900 | 84 |
| 2007/10/02 | 34,850 | 36,800 | 33,700 | 36,200 | 99 |
| 2007/10/01 | 38,100 | 38,100 | 35,250 | 35,250 | 45 |
| 2007/09/28 | 37,300 | 38,500 | 37,000 | 38,050 | 91 |
| 2007/09/27 | 32,850 | 36,500 | 32,850 | 36,500 | 124 |
| 2007/09/26 | 30,500 | 33,000 | 30,500 | 32,500 | 30 |
| 2007/09/25 | 33,900 | 33,900 | 30,200 | 30,200 | 54 |
| 2007/09/21 | 33,000 | 33,800 | 33,000 | 33,500 | 42 |
| 2007/09/20 | 33,300 | 37,300 | 33,250 | 35,000 | 75 |
| 2007/09/19 | 32,000 | 33,300 | 32,000 | 33,300 | 38 |
| 2007/09/18 | 35,800 | 35,800 | 33,500 | 33,600 | 35 |
| 2007/09/14 | 35,500 | 37,050 | 35,500 | 37,000 | 50 |
| 2007/09/13 | 37,600 | 37,650 | 36,600 | 36,600 | 17 |
| 2007/09/12 | 37,900 | 39,100 | 37,900 | 38,000 | 42 |
| 2007/09/11 | 40,150 | 40,150 | 39,100 | 39,900 | 16 |
| 2007/09/10 | 39,850 | 40,200 | 39,000 | 40,200 | 25 |
| 2007/09/07 | 40,000 | 40,050 | 39,950 | 40,000 | 19 |
| 2007/09/06 | 39,300 | 39,500 | 38,000 | 39,500 | 42 |
| 2007/09/05 | 40,800 | 40,800 | 39,500 | 40,250 | 20 |
| 2007/09/04 | 40,000 | 40,400 | 39,900 | 40,400 | 17 |
| 2007/09/03 | 40,000 | 40,000 | 39,200 | 39,200 | 34 |
| 2007/08/31 | 38,500 | 40,000 | 38,150 | 40,000 | 22 |
| 2007/08/30 | 39,000 | 40,000 | 39,000 | 40,000 | 18 |
| 2007/08/29 | 40,000 | 40,000 | 37,100 | 39,000 | 22 |
| 2007/08/28 | 39,000 | 39,000 | 38,050 | 38,950 | 15 |
| 2007/08/27 | 40,300 | 40,950 | 38,750 | 38,800 | 22 |
| 2007/08/24 | 42,000 | 42,000 | 39,500 | 39,900 | 33 |
| 2007/08/23 | 36,500 | 40,700 | 36,000 | 40,050 | 86 |
| 2007/08/22 | 34,250 | 37,500 | 34,250 | 36,700 | 24 |
| 2007/08/21 | 34,650 | 36,200 | 33,600 | 36,200 | 69 |
| 2007/08/20 | 36,700 | 36,700 | 35,200 | 35,200 | 72 |
| 2007/08/17 | 36,350 | 37,500 | 36,050 | 36,100 | 107 |
| 2007/08/16 | 37,550 | 37,550 | 35,150 | 36,350 | 127 |
| 2007/08/15 | 38,200 | 39,750 | 38,000 | 39,150 | 22 |
| 2007/08/14 | 37,200 | 40,800 | 36,800 | 40,800 | 150 |
| 2007/08/13 | 38,900 | 40,800 | 37,300 | 40,800 | 127 |
| 2007/08/10 | 37,700 | 37,700 | 37,700 | 37,700 | 86 |
| 2007/08/09 | 44,500 | 45,000 | 41,300 | 41,300 | 193 |
| 2007/08/08 | 47,300 | 47,650 | 44,500 | 45,300 | 69 |
| 2007/08/07 | 46,800 | 49,700 | 46,650 | 48,500 | 29 |
| 2007/08/06 | 48,250 | 48,400 | 48,000 | 48,400 | 23 |
| 2007/08/03 | 50,000 | 51,000 | 48,100 | 48,100 | 21 |
| 2007/08/02 | 50,800 | 51,300 | 50,000 | 50,000 | 29 |
| 2007/08/01 | 50,000 | 51,100 | 50,000 | 50,800 | 33 |
| 2007/07/31 | 47,900 | 50,000 | 47,900 | 49,900 | 59 |
| 2007/07/30 | 47,200 | 47,850 | 46,800 | 47,500 | 37 |
| 2007/07/27 | 48,200 | 48,200 | 46,900 | 47,200 | 78 |
| 2007/07/26 | 48,200 | 49,850 | 48,200 | 48,500 | 33 |
| 2007/07/25 | 49,000 | 49,000 | 47,500 | 48,150 | 60 |
| 2007/07/24 | 48,350 | 50,000 | 47,450 | 49,600 | 73 |
| 2007/07/23 | 48,600 | 50,200 | 48,000 | 48,600 | 86 |
| 2007/07/20 | 50,400 | 51,300 | 50,200 | 50,800 | 50 |
| 2007/07/19 | 51,200 | 51,500 | 50,200 | 50,300 | 27 |
| 2007/07/18 | 50,100 | 52,000 | 50,100 | 51,700 | 44 |
| 2007/07/17 | 49,200 | 51,400 | 49,200 | 51,400 | 338 |
| 2007/07/13 | 52,300 | 53,600 | 51,500 | 53,600 | 67 |
| 2007/07/12 | 54,000 | 54,500 | 52,000 | 52,000 | 127 |
| 2007/07/11 | 54,800 | 55,000 | 54,000 | 55,000 | 26 |
| 2007/07/10 | 55,500 | 56,300 | 54,500 | 55,800 | 68 |
| 2007/07/09 | 55,600 | 57,400 | 55,600 | 56,300 | 72 |
| 2007/07/06 | 54,400 | 57,500 | 54,400 | 57,500 | 31 |
| 2007/07/05 | 54,200 | 55,500 | 54,200 | 55,400 | 84 |
| 2007/07/04 | 58,000 | 58,300 | 55,500 | 56,100 | 114 |
| 2007/07/03 | 57,900 | 59,700 | 56,300 | 58,800 | 102 |
| 2007/07/02 | 53,800 | 58,200 | 53,800 | 58,200 | 115 |
| 2007/06/29 | 53,000 | 54,400 | 52,800 | 53,200 | 39 |
| 2007/06/28 | 52,500 | 55,000 | 52,500 | 53,500 | 34 |
| 2007/06/27 | 54,200 | 54,200 | 52,800 | 53,500 | 45 |
| 2007/06/26 | 58,000 | 58,000 | 53,200 | 54,500 | 88 |
| 2007/06/25 | 56,900 | 57,600 | 55,600 | 57,100 | 37 |
| 2007/06/22 | 56,000 | 57,000 | 55,700 | 57,000 | 45 |
| 2007/06/21 | 58,500 | 58,500 | 56,500 | 57,000 | 37 |
| 2007/06/20 | 59,900 | 59,900 | 57,100 | 59,000 | 121 |
| 2007/06/19 | 62,000 | 62,000 | 59,500 | 60,600 | 168 |
| 2007/06/18 | 59,900 | 62,000 | 58,600 | 62,000 | 325 |
| 2007/06/15 | 53,000 | 57,000 | 52,600 | 57,000 | 220 |
| 2007/06/14 | 50,500 | 52,000 | 49,650 | 52,000 | 127 |
| 2007/06/13 | 51,500 | 51,900 | 50,000 | 51,000 | 61 |
| 2007/06/12 | 52,600 | 52,600 | 50,600 | 51,900 | 201 |
| 2007/06/11 | 52,900 | 53,100 | 52,600 | 53,000 | 61 |
| 2007/06/08 | 51,800 | 52,500 | 51,100 | 52,500 | 18 |
| 2007/06/07 | 52,900 | 53,000 | 52,500 | 52,900 | 29 |
| 2007/06/06 | 51,200 | 53,000 | 51,000 | 53,000 | 112 |
| 2007/06/05 | 53,400 | 53,400 | 51,300 | 51,300 | 36 |
| 2007/06/04 | 52,200 | 53,000 | 52,100 | 52,900 | 97 |
| 2007/06/01 | 51,900 | 52,500 | 51,000 | 52,000 | 92 |
| 2007/05/31 | 51,400 | 51,900 | 50,900 | 51,000 | 80 |
| 2007/05/30 | 52,200 | 54,800 | 51,000 | 51,000 | 266 |
| 2007/05/29 | 49,000 | 51,900 | 49,000 | 51,700 | 86 |
| 2007/05/28 | 48,100 | 48,700 | 48,000 | 48,200 | 107 |
| 2007/05/25 | 47,400 | 48,900 | 47,000 | 48,000 | 51 |
| 2007/05/24 | 48,500 | 48,500 | 46,500 | 47,000 | 118 |
| 2007/05/23 | 47,950 | 49,100 | 47,800 | 48,950 | 96 |
| 2007/05/22 | 47,700 | 47,700 | 45,600 | 47,300 | 141 |
| 2007/05/21 | 47,000 | 48,400 | 47,000 | 48,100 | 182 |
| 2007/05/18 | 53,500 | 53,500 | 51,800 | 52,000 | 67 |
| 2007/05/17 | 53,400 | 53,500 | 52,000 | 52,000 | 100 |
| 2007/05/16 | 50,800 | 53,000 | 50,800 | 52,500 | 37 |
| 2007/05/15 | 50,600 | 52,400 | 50,600 | 52,000 | 140 |
| 2007/05/14 | 54,000 | 57,500 | 54,000 | 54,100 | 119 |
| 2007/05/11 | 53,000 | 53,400 | 52,000 | 53,400 | 917 |
| 2007/05/10 | 58,800 | 59,500 | 57,000 | 57,000 | 64 |
| 2007/05/09 | 61,000 | 61,000 | 59,000 | 59,000 | 41 |
| 2007/05/08 | 60,800 | 62,100 | 59,100 | 61,000 | 96 |
| 2007/05/07 | 60,900 | 60,900 | 59,400 | 59,800 | 65 |
| 2007/05/02 | 58,800 | 58,800 | 54,000 | 58,600 | 131 |
| 2007/05/01 | 63,000 | 64,000 | 58,200 | 58,300 | 424 |
| 2007/04/27 | 59,100 | 62,100 | 58,000 | 62,100 | 339 |
| 2007/04/26 | 55,000 | 57,100 | 54,500 | 57,100 | 151 |
| 2007/04/25 | 53,500 | 56,400 | 52,000 | 54,900 | 150 |
| 2007/04/24 | 51,600 | 52,500 | 51,100 | 52,500 | 118 |
| 2007/04/23 | 52,400 | 54,000 | 51,000 | 52,000 | 174 |
| 2007/04/20 | 49,900 | 52,000 | 49,900 | 51,400 | 415 |
| 2007/04/19 | 54,900 | 55,000 | 52,400 | 52,400 | 338 |
| 2007/04/18 | 55,200 | 57,900 | 55,200 | 57,400 | 43 |
| 2007/04/17 | 55,000 | 57,500 | 55,000 | 56,200 | 146 |
| 2007/04/16 | 61,100 | 61,100 | 56,100 | 58,500 | 253 |
| 2007/04/13 | 61,100 | 62,000 | 60,700 | 61,100 | 59 |
| 2007/04/12 | 60,600 | 61,000 | 60,400 | 60,700 | 42 |
| 2007/04/11 | 60,600 | 61,500 | 60,600 | 60,600 | 145 |
| 2007/04/10 | 61,200 | 61,500 | 61,000 | 61,100 | 67 |
| 2007/04/09 | 61,400 | 62,200 | 61,000 | 61,200 | 83 |
| 2007/04/06 | 61,700 | 62,900 | 61,000 | 62,600 | 194 |
| 2007/04/05 | 63,300 | 65,000 | 61,100 | 61,300 | 325 |
| 2007/04/04 | 60,200 | 62,800 | 60,200 | 62,800 | 213 |
| 2007/04/03 | 62,000 | 62,000 | 58,700 | 59,600 | 264 |
| 2007/04/02 | 62,800 | 62,900 | 60,100 | 62,400 | 417 |
| 2007/03/30 | 68,400 | 68,400 | 63,000 | 63,000 | 855 |
| 2007/03/29 | 69,800 | 69,800 | 67,000 | 68,000 | 148 |
| 2007/03/28 | 69,500 | 70,500 | 68,500 | 69,300 | 196 |
| 2007/03/27 | 70,500 | 70,500 | 68,000 | 69,000 | 187 |
| 2007/03/26 | 70,000 | 71,700 | 68,800 | 70,500 | 166 |
| 2007/03/23 | 76,000 | 76,200 | 71,500 | 72,000 | 166 |
| 2007/03/22 | 79,000 | 79,000 | 75,000 | 75,000 | 61 |
| 2007/03/20 | 76,400 | 78,000 | 75,000 | 78,000 | 128 |
| 2007/03/19 | 75,500 | 76,500 | 73,000 | 76,400 | 105 |
| 2007/03/16 | 75,900 | 76,900 | 75,500 | 76,700 | 78 |
| 2007/03/15 | 78,100 | 79,000 | 76,900 | 76,900 | 62 |
| 2007/03/14 | 77,000 | 77,000 | 72,000 | 77,000 | 260 |
| 2007/03/13 | 80,000 | 80,000 | 77,700 | 77,700 | 101 |
| 2007/03/12 | 78,500 | 79,600 | 78,500 | 79,600 | 50 |
| 2007/03/09 | 79,000 | 80,900 | 78,100 | 79,000 | 101 |
| 2007/03/08 | 79,500 | 80,000 | 77,500 | 78,500 | 143 |
| 2007/03/07 | 82,100 | 82,400 | 78,000 | 79,500 | 257 |
| 2007/03/06 | 79,000 | 83,000 | 78,000 | 82,000 | 252 |
| 2007/03/05 | 82,500 | 83,100 | 78,100 | 80,000 | 290 |
| 2007/03/02 | 83,800 | 86,100 | 82,000 | 85,500 | 94 |
| 2007/03/01 | 88,000 | 88,000 | 83,200 | 84,700 | 106 |
| 2007/02/28 | 85,400 | 88,500 | 82,000 | 88,200 | 264 |
| 2007/02/27 | 88,900 | 90,500 | 88,800 | 89,400 | 90 |
| 2007/02/26 | 91,600 | 91,600 | 89,000 | 89,500 | 79 |
| 2007/02/23 | 90,900 | 94,000 | 90,900 | 91,600 | 260 |
| 2007/02/22 | 89,800 | 90,800 | 89,100 | 89,900 | 95 |
| 2007/02/21 | 90,400 | 91,000 | 89,000 | 90,100 | 70 |
| 2007/02/20 | 93,000 | 93,000 | 89,800 | 90,400 | 83 |
| 2007/02/19 | 87,600 | 92,000 | 87,000 | 92,000 | 158 |
| 2007/02/16 | 84,000 | 87,400 | 83,100 | 86,200 | 131 |
| 2007/02/15 | 87,000 | 88,600 | 85,100 | 85,600 | 312 |
| 2007/02/14 | 88,500 | 91,000 | 87,500 | 88,400 | 143 |
| 2007/02/13 | 90,000 | 92,000 | 88,000 | 90,500 | 348 |
| 2007/02/09 | 92,000 | 94,000 | 92,000 | 94,000 | 55 |
| 2007/02/08 | 92,900 | 95,500 | 92,000 | 92,000 | 102 |
| 2007/02/07 | 95,300 | 95,300 | 92,100 | 93,900 | 127 |
| 2007/02/06 | 91,000 | 93,800 | 90,600 | 92,300 | 93 |
| 2007/02/05 | 93,500 | 93,800 | 91,000 | 91,500 | 168 |
| 2007/02/02 | 96,100 | 103,000 | 90,500 | 92,800 | 1,911 |
| 2007/02/01 | 93,700 | 96,000 | 93,500 | 96,000 | 221 |
| 2007/01/31 | 92,000 | 94,700 | 91,000 | 94,700 | 98 |
| 2007/01/30 | 96,000 | 96,500 | 91,100 | 92,000 | 184 |
| 2007/01/29 | 96,000 | 96,600 | 94,200 | 96,600 | 136 |
| 2007/01/26 | 95,500 | 95,800 | 93,500 | 95,800 | 106 |
| 2007/01/25 | 94,900 | 98,200 | 94,400 | 95,500 | 245 |
| 2007/01/24 | 92,600 | 94,000 | 92,600 | 93,500 | 69 |
| 2007/01/23 | 92,100 | 93,200 | 91,000 | 92,400 | 248 |
| 2007/01/22 | 99,200 | 99,900 | 95,000 | 95,100 | 361 |
| 2007/01/19 | 94,800 | 102,000 | 91,000 | 97,200 | 2,283 |
| 2007/01/18 | 87,300 | 94,000 | 86,300 | 93,800 | 529 |
| 2007/01/17 | 84,400 | 85,300 | 83,000 | 85,300 | 154 |
| 2007/01/16 | 82,500 | 84,500 | 82,200 | 83,000 | 184 |
| 2007/01/15 | 87,300 | 87,300 | 84,100 | 85,500 | 185 |
| 2007/01/12 | 88,000 | 88,000 | 85,000 | 87,400 | 232 |
| 2007/01/11 | 90,200 | 91,500 | 86,600 | 88,200 | 187 |
| 2007/01/10 | 92,600 | 93,000 | 88,200 | 90,100 | 405 |
| 2007/01/09 | 87,800 | 96,000 | 87,500 | 94,000 | 728 |
| 2007/01/05 | 85,700 | 89,500 | 85,600 | 86,800 | 647 |
| 2007/01/04 | 81,000 | 90,000 | 80,200 | 84,500 | 1,116 |