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 |
|---|---|---|---|---|---|
| 2002/12/30 | 125,000 | 128,000 | 125,000 | 128,000 | 4 |
| 2002/12/27 | 125,000 | 127,000 | 125,000 | 127,000 | 5 |
| 2002/12/26 | 122,000 | 124,000 | 122,000 | 124,000 | 3 |
| 2002/12/25 | 121,000 | 122,000 | 120,000 | 121,000 | 21 |
| 2002/12/24 | 125,000 | 125,000 | 120,000 | 121,000 | 24 |
| 2002/12/20 | 124,000 | 125,000 | 124,000 | 124,000 | 12 |
| 2002/12/19 | 126,000 | 127,000 | 125,000 | 127,000 | 29 |
| 2002/12/18 | 137,000 | 137,000 | 130,000 | 130,000 | 21 |
| 2002/12/17 | 150,000 | 150,000 | 137,000 | 143,000 | 22 |
| 2002/12/16 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2002/12/13 | 158,000 | 159,000 | 150,000 | 153,000 | 15 |
| 2002/12/12 | 156,000 | 160,000 | 153,000 | 160,000 | 76 |
| 2002/12/11 | 135,000 | 153,000 | 135,000 | 153,000 | 19 |
| 2002/12/10 | 133,000 | 133,000 | 126,000 | 133,000 | 23 |
| 2002/12/09 | 140,000 | 140,000 | 131,000 | 133,000 | 39 |
| 2002/12/06 | 145,000 | 145,000 | 140,000 | 141,000 | 11 |
| 2002/12/05 | 154,000 | 154,000 | 150,000 | 150,000 | 6 |
| 2002/12/04 | 156,000 | 158,000 | 148,000 | 153,000 | 16 |
| 2002/12/03 | 148,000 | 168,000 | 148,000 | 161,000 | 40 |
| 2002/12/02 | 140,000 | 148,000 | 140,000 | 148,000 | 17 |
| 2002/11/29 | 137,000 | 140,000 | 135,000 | 138,000 | 16 |
| 2002/11/28 | 135,000 | 144,000 | 135,000 | 135,000 | 13 |
| 2002/11/27 | 124,000 | 125,000 | 124,000 | 125,000 | 4 |
| 2002/11/26 | 125,000 | 126,000 | 122,000 | 123,000 | 20 |
| 2002/11/25 | 123,000 | 125,000 | 123,000 | 124,000 | 7 |
| 2002/11/22 | 124,000 | 125,000 | 123,000 | 123,000 | 13 |
| 2002/11/21 | 123,000 | 123,000 | 123,000 | 123,000 | 7 |
| 2002/11/20 | 122,000 | 129,000 | 120,000 | 122,000 | 46 |
| 2002/11/19 | 135,000 | 135,000 | 120,000 | 121,000 | 19 |
| 2002/11/18 | 134,000 | 136,000 | 134,000 | 135,000 | 35 |
| 2002/11/15 | 139,000 | 139,000 | 130,000 | 132,000 | 47 |
| 2002/11/14 | 142,000 | 142,000 | 140,000 | 140,000 | 11 |
| 2002/11/13 | 152,000 | 160,000 | 145,000 | 154,000 | 104 |
| 2002/11/12 | 157,000 | 167,000 | 157,000 | 167,000 | 30 |
| 2002/11/11 | 161,000 | 163,000 | 160,000 | 160,000 | 12 |
| 2002/11/08 | 163,000 | 165,000 | 163,000 | 163,000 | 8 |
| 2002/11/07 | 166,000 | 169,000 | 163,000 | 163,000 | 10 |
| 2002/11/06 | 154,000 | 170,000 | 154,000 | 161,000 | 32 |
| 2002/11/05 | 158,000 | 158,000 | 150,000 | 151,000 | 49 |
| 2002/11/01 | 165,000 | 165,000 | 150,000 | 150,000 | 11 |
| 2002/10/31 | 167,000 | 170,000 | 165,000 | 165,000 | 36 |
| 2002/10/30 | 160,000 | 170,000 | 154,000 | 170,000 | 28 |
| 2002/10/29 | 165,000 | 165,000 | 161,000 | 161,000 | 12 |
| 2002/10/28 | 168,000 | 170,000 | 162,000 | 162,000 | 63 |
| 2002/10/25 | 145,000 | 165,000 | 145,000 | 165,000 | 249 |
| 2002/10/24 | 148,000 | 148,000 | 143,000 | 145,000 | 78 |
| 2002/10/23 | 136,000 | 144,000 | 136,000 | 144,000 | 61 |
| 2002/10/22 | 145,000 | 152,000 | 141,000 | 146,000 | 63 |
| 2002/10/21 | 145,000 | 147,000 | 143,000 | 145,000 | 193 |
| 2002/10/18 | 141,000 | 147,000 | 140,000 | 145,000 | 125 |
| 2002/10/17 | 143,000 | 145,000 | 143,000 | 145,000 | 45 |
| 2002/10/16 | 147,000 | 155,000 | 142,000 | 145,000 | 202 |
| 2002/10/15 | 148,000 | 149,000 | 145,000 | 146,000 | 42 |
| 2002/10/11 | 145,000 | 150,000 | 145,000 | 146,000 | 47 |
| 2002/10/10 | 146,000 | 150,000 | 143,000 | 144,000 | 24 |
| 2002/10/09 | 144,000 | 159,000 | 144,000 | 145,000 | 26 |
| 2002/10/08 | 125,000 | 146,000 | 125,000 | 139,000 | 32 |
| 2002/10/07 | 130,000 | 130,000 | 120,000 | 127,000 | 36 |
| 2002/10/04 | 141,000 | 141,000 | 125,000 | 129,000 | 93 |
| 2002/10/03 | 151,000 | 151,000 | 143,000 | 145,000 | 51 |
| 2002/10/02 | 164,000 | 165,000 | 153,000 | 153,000 | 49 |
| 2002/10/01 | 169,000 | 169,000 | 160,000 | 161,000 | 45 |
| 2002/09/30 | 175,000 | 176,000 | 162,000 | 170,000 | 36 |
| 2002/09/27 | 173,000 | 177,000 | 173,000 | 175,000 | 33 |
| 2002/09/26 | 180,000 | 180,000 | 173,000 | 176,000 | 37 |
| 2002/09/25 | 185,000 | 185,000 | 179,000 | 180,000 | 45 |
| 2002/09/24 | 196,000 | 196,000 | 189,000 | 189,000 | 27 |
| 2002/09/20 | 201,000 | 201,000 | 197,000 | 197,000 | 13 |
| 2002/09/19 | 207,000 | 207,000 | 198,000 | 200,000 | 14 |
| 2002/09/18 | 208,000 | 208,000 | 202,000 | 207,000 | 9 |
| 2002/09/17 | 211,000 | 211,000 | 208,000 | 208,000 | 7 |
| 2002/09/13 | 209,000 | 210,000 | 208,000 | 210,000 | 19 |
| 2002/09/12 | 213,000 | 213,000 | 209,000 | 209,000 | 14 |
| 2002/09/11 | 215,000 | 215,000 | 209,000 | 212,000 | 14 |
| 2002/09/10 | 204,000 | 215,000 | 204,000 | 214,000 | 20 |
| 2002/09/09 | 201,000 | 201,000 | 196,000 | 199,000 | 31 |
| 2002/09/06 | 205,000 | 213,000 | 201,000 | 213,000 | 18 |
| 2002/09/05 | 209,000 | 212,000 | 198,000 | 212,000 | 32 |
| 2002/09/04 | 195,000 | 208,000 | 195,000 | 208,000 | 15 |
| 2002/09/03 | 222,000 | 222,000 | 200,000 | 205,000 | 26 |
| 2002/09/02 | 226,000 | 227,000 | 226,000 | 226,000 | 6 |
| 2002/08/30 | 226,000 | 227,000 | 226,000 | 226,000 | 7 |
| 2002/08/29 | 225,000 | 226,000 | 220,000 | 225,000 | 16 |
| 2002/08/28 | 225,000 | 226,000 | 223,000 | 225,000 | 24 |
| 2002/08/27 | 230,000 | 230,000 | 223,000 | 225,000 | 6 |
| 2002/08/26 | 231,000 | 231,000 | 220,000 | 230,000 | 15 |
| 2002/08/23 | 232,000 | 235,000 | 226,000 | 230,000 | 21 |
| 2002/08/22 | 228,000 | 228,000 | 225,000 | 228,000 | 11 |
| 2002/08/21 | 236,000 | 236,000 | 227,000 | 227,000 | 16 |
| 2002/08/20 | 228,000 | 235,000 | 228,000 | 235,000 | 10 |
| 2002/08/19 | 236,000 | 236,000 | 226,000 | 226,000 | 6 |
| 2002/08/16 | 249,000 | 249,000 | 235,000 | 235,000 | 13 |
| 2002/08/15 | 250,000 | 254,000 | 250,000 | 254,000 | 2 |
| 2002/08/14 | 260,000 | 260,000 | 255,000 | 255,000 | 5 |
| 2002/08/13 | 260,000 | 264,000 | 256,000 | 260,000 | 16 |
| 2002/08/12 | 265,000 | 268,000 | 260,000 | 264,000 | 31 |
| 2002/08/09 | 222,000 | 260,000 | 222,000 | 260,000 | 53 |
| 2002/08/08 | 216,000 | 229,000 | 215,000 | 220,000 | 47 |
| 2002/08/07 | 224,000 | 238,000 | 208,000 | 215,000 | 102 |
| 2002/08/06 | 241,000 | 241,000 | 220,000 | 220,000 | 80 |
| 2002/08/05 | 254,000 | 254,000 | 245,000 | 245,000 | 24 |
| 2002/08/02 | 268,000 | 268,000 | 260,000 | 261,000 | 18 |
| 2002/08/01 | 276,000 | 276,000 | 268,000 | 268,000 | 10 |
| 2002/07/31 | 281,000 | 281,000 | 277,000 | 280,000 | 26 |
| 2002/07/30 | 287,000 | 287,000 | 280,000 | 280,000 | 65 |
| 2002/07/29 | 285,000 | 285,000 | 279,000 | 279,000 | 16 |
| 2002/07/26 | 280,000 | 293,000 | 280,000 | 281,000 | 34 |
| 2002/07/25 | 291,000 | 291,000 | 278,000 | 279,000 | 44 |
| 2002/07/24 | 296,000 | 296,000 | 271,000 | 275,000 | 63 |
| 2002/07/23 | 264,000 | 284,000 | 263,000 | 272,000 | 34 |
| 2002/07/22 | 260,000 | 265,000 | 260,000 | 260,000 | 31 |
| 2002/07/19 | 309,000 | 309,000 | 275,000 | 280,000 | 63 |
| 2002/07/18 | 298,000 | 302,000 | 280,000 | 296,000 | 72 |
| 2002/07/17 | 322,000 | 322,000 | 298,000 | 298,000 | 44 |
| 2002/07/16 | 328,000 | 328,000 | 323,000 | 323,000 | 17 |
| 2002/07/15 | 326,000 | 327,000 | 322,000 | 323,000 | 29 |
| 2002/07/12 | 322,000 | 332,000 | 322,000 | 325,000 | 19 |
| 2002/07/11 | 332,000 | 332,000 | 324,000 | 324,000 | 16 |
| 2002/07/10 | 326,000 | 335,000 | 326,000 | 335,000 | 15 |
| 2002/07/09 | 325,000 | 335,000 | 324,000 | 332,000 | 16 |
| 2002/07/08 | 330,000 | 335,000 | 325,000 | 325,000 | 19 |
| 2002/07/05 | 332,000 | 340,000 | 325,000 | 326,000 | 33 |
| 2002/07/04 | 325,000 | 332,000 | 322,000 | 332,000 | 14 |
| 2002/07/03 | 327,000 | 327,000 | 323,000 | 323,000 | 16 |
| 2002/07/02 | 328,000 | 328,000 | 319,000 | 325,000 | 27 |
| 2002/07/01 | 325,000 | 330,000 | 320,000 | 326,000 | 17 |
| 2002/06/28 | 330,000 | 342,000 | 330,000 | 330,000 | 39 |
| 2002/06/27 | 337,000 | 337,000 | 326,000 | 326,000 | 4 |
| 2002/06/26 | 347,000 | 347,000 | 325,000 | 332,000 | 24 |
| 2002/06/25 | 336,000 | 345,000 | 336,000 | 342,000 | 16 |
| 2002/06/24 | 339,000 | 340,000 | 335,000 | 335,000 | 20 |
| 2002/06/21 | 330,000 | 340,000 | 325,000 | 340,000 | 43 |
| 2002/06/20 | 330,000 | 338,000 | 328,000 | 335,000 | 69 |
| 2002/06/19 | 358,000 | 358,000 | 338,000 | 340,000 | 36 |
| 2002/06/18 | 338,000 | 358,000 | 335,000 | 353,000 | 33 |
| 2002/06/17 | 344,000 | 344,000 | 335,000 | 335,000 | 12 |
| 2002/06/14 | 349,000 | 350,000 | 340,000 | 345,000 | 33 |
| 2002/06/13 | 346,000 | 351,000 | 346,000 | 350,000 | 30 |
| 2002/06/12 | 354,000 | 354,000 | 343,000 | 350,000 | 52 |
| 2002/06/11 | 378,000 | 378,000 | 345,000 | 349,000 | 122 |
| 2002/06/10 | 340,000 | 361,000 | 340,000 | 358,000 | 75 |
| 2002/06/07 | 340,000 | 340,000 | 330,000 | 337,000 | 35 |
| 2002/06/06 | 356,000 | 356,000 | 340,000 | 341,000 | 90 |
| 2002/06/05 | 360,000 | 361,000 | 350,000 | 355,000 | 61 |
| 2002/06/04 | 354,000 | 363,000 | 350,000 | 363,000 | 104 |
| 2002/06/03 | 362,000 | 363,000 | 351,000 | 355,000 | 70 |
| 2002/05/31 | 361,000 | 365,000 | 360,000 | 364,000 | 157 |
| 2002/05/30 | 370,000 | 370,000 | 360,000 | 368,000 | 43 |
| 2002/05/29 | 361,000 | 374,000 | 360,000 | 370,000 | 75 |
| 2002/05/28 | 391,000 | 394,000 | 370,000 | 370,000 | 179 |
| 2002/05/27 | 368,000 | 387,000 | 365,000 | 383,000 | 273 |
| 2002/05/24 | 396,000 | 396,000 | 350,000 | 363,000 | 892 |
| 2002/05/23 | 395,000 | 414,000 | 395,000 | 395,000 | 754 |
| 2002/05/20 | 611,000 | 611,000 | 595,000 | 595,000 | 30 |
| 2002/05/17 | 599,000 | 610,000 | 595,000 | 610,000 | 48 |
| 2002/05/16 | 597,000 | 600,000 | 585,000 | 600,000 | 109 |
| 2002/05/15 | 541,000 | 600,000 | 541,000 | 599,000 | 129 |
| 2002/05/14 | 567,000 | 577,000 | 542,000 | 542,000 | 35 |
| 2002/05/13 | 570,000 | 570,000 | 550,000 | 567,000 | 37 |
| 2002/05/10 | 564,000 | 571,000 | 558,000 | 563,000 | 69 |
| 2002/05/09 | 600,000 | 600,000 | 582,000 | 584,000 | 74 |
| 2002/05/08 | 595,000 | 595,000 | 582,000 | 592,000 | 71 |
| 2002/05/07 | 600,000 | 600,000 | 590,000 | 600,000 | 21 |
| 2002/05/02 | 600,000 | 620,000 | 599,000 | 615,000 | 61 |
| 2002/05/01 | 596,000 | 608,000 | 595,000 | 608,000 | 120 |
| 2002/04/30 | 620,000 | 630,000 | 610,000 | 610,000 | 106 |
| 2002/04/26 | 650,000 | 650,000 | 619,000 | 620,000 | 94 |
| 2002/04/25 | 593,000 | 640,000 | 593,000 | 635,000 | 125 |
| 2002/04/24 | 595,000 | 600,000 | 590,000 | 591,000 | 79 |
| 2002/04/23 | 609,000 | 611,000 | 600,000 | 605,000 | 51 |
| 2002/04/22 | 619,000 | 619,000 | 599,000 | 615,000 | 88 |
| 2002/04/19 | 620,000 | 625,000 | 617,000 | 617,000 | 24 |
| 2002/04/18 | 640,000 | 640,000 | 610,000 | 623,000 | 24 |
| 2002/04/17 | 634,000 | 650,000 | 626,000 | 630,000 | 94 |
| 2002/04/16 | 606,000 | 610,000 | 590,000 | 604,000 | 95 |
| 2002/04/15 | 600,000 | 610,000 | 600,000 | 605,000 | 35 |
| 2002/04/12 | 630,000 | 640,000 | 610,000 | 610,000 | 65 |
| 2002/04/11 | 642,000 | 642,000 | 630,000 | 630,000 | 67 |
| 2002/04/10 | 660,000 | 664,000 | 641,000 | 641,000 | 72 |
| 2002/04/09 | 675,000 | 690,000 | 660,000 | 660,000 | 35 |
| 2002/04/08 | 655,000 | 675,000 | 654,000 | 675,000 | 20 |
| 2002/04/05 | 680,000 | 680,000 | 651,000 | 655,000 | 34 |
| 2002/04/04 | 690,000 | 690,000 | 675,000 | 680,000 | 78 |
| 2002/04/03 | 716,000 | 716,000 | 685,000 | 700,000 | 100 |
| 2002/04/02 | 670,000 | 718,000 | 670,000 | 718,000 | 177 |
| 2002/04/01 | 630,000 | 690,000 | 620,000 | 670,000 | 157 |
| 2002/03/29 | 640,000 | 660,000 | 615,000 | 631,000 | 93 |
| 2002/03/28 | 625,000 | 651,000 | 615,000 | 643,000 | 78 |
| 2002/03/27 | 630,000 | 640,000 | 615,000 | 628,000 | 118 |
| 2002/03/26 | 690,000 | 700,000 | 630,000 | 649,000 | 101 |
| 2002/03/25 | 700,000 | 710,000 | 680,000 | 710,000 | 79 |
| 2002/03/22 | 725,000 | 725,000 | 695,000 | 720,000 | 70 |
| 2002/03/20 | 745,000 | 745,000 | 720,000 | 721,000 | 92 |
| 2002/03/19 | 770,000 | 780,000 | 730,000 | 745,000 | 115 |
| 2002/03/18 | 710,000 | 760,000 | 710,000 | 760,000 | 85 |
| 2002/03/15 | 695,000 | 719,000 | 695,000 | 712,000 | 125 |
| 2002/03/14 | 749,000 | 749,000 | 692,000 | 715,000 | 221 |
| 2002/03/13 | 754,000 | 764,000 | 735,000 | 755,000 | 94 |
| 2002/03/12 | 770,000 | 780,000 | 750,000 | 764,000 | 87 |
| 2002/03/11 | 761,000 | 790,000 | 750,000 | 790,000 | 83 |
| 2002/03/08 | 800,000 | 810,000 | 780,000 | 780,000 | 252 |
| 2002/03/07 | 752,000 | 845,000 | 744,000 | 815,000 | 951 |
| 2002/03/06 | 652,000 | 745,000 | 652,000 | 745,000 | 1,048 |
| 2002/03/05 | 650,000 | 655,000 | 625,000 | 645,000 | 145 |
| 2002/03/04 | 620,000 | 650,000 | 600,000 | 640,000 | 269 |
| 2002/03/01 | 586,000 | 610,000 | 580,000 | 610,000 | 166 |
| 2002/02/28 | 613,000 | 613,000 | 597,000 | 606,000 | 190 |
| 2002/02/27 | 620,000 | 620,000 | 580,000 | 595,000 | 194 |
| 2002/02/26 | 650,000 | 650,000 | 626,000 | 630,000 | 166 |
| 2002/02/25 | 655,000 | 655,000 | 625,000 | 640,000 | 214 |
| 2002/02/22 | 660,000 | 670,000 | 635,000 | 655,000 | 258 |
| 2002/02/21 | 635,000 | 680,000 | 600,000 | 650,000 | 560 |
| 2002/02/20 | 625,000 | 670,000 | 585,000 | 585,000 | 472 |
| 2002/02/19 | 670,000 | 690,000 | 632,000 | 645,000 | 243 |
| 2002/02/18 | 700,000 | 710,000 | 670,000 | 670,000 | 527 |
| 2002/02/15 | 645,000 | 689,000 | 645,000 | 680,000 | 927 |
| 2002/02/14 | 585,000 | 637,000 | 583,000 | 635,000 | 439 |
| 2002/02/13 | 600,000 | 615,000 | 581,000 | 582,000 | 110 |
| 2002/02/12 | 595,000 | 624,000 | 570,000 | 600,000 | 172 |
| 2002/02/08 | 610,000 | 640,000 | 582,000 | 605,000 | 626 |
| 2002/02/07 | 516,000 | 615,000 | 510,000 | 615,000 | 788 |
| 2002/02/06 | 521,000 | 540,000 | 511,000 | 515,000 | 158 |
| 2002/02/05 | 510,000 | 525,000 | 490,000 | 519,000 | 133 |
| 2002/02/04 | 530,000 | 530,000 | 500,000 | 500,000 | 49 |
| 2002/02/01 | 540,000 | 547,000 | 525,000 | 535,000 | 398 |
| 2002/01/31 | 500,000 | 540,000 | 485,000 | 538,000 | 209 |
| 2002/01/30 | 500,000 | 518,000 | 485,000 | 500,000 | 138 |
| 2002/01/29 | 500,000 | 530,000 | 496,000 | 528,000 | 395 |
| 2002/01/28 | 506,000 | 506,000 | 466,000 | 506,000 | 773 |
| 2002/01/25 | 456,000 | 456,000 | 456,000 | 456,000 | 276 |
| 2002/01/24 | 406,000 | 406,000 | 400,000 | 406,000 | 380 |
| 2002/01/23 | 370,000 | 370,000 | 345,000 | 356,000 | 84 |
| 2002/01/22 | 329,000 | 376,000 | 329,000 | 375,000 | 305 |
| 2002/01/18 | 418,000 | 430,000 | 416,000 | 429,000 | 23 |
| 2002/01/17 | 420,000 | 420,000 | 414,000 | 415,000 | 15 |
| 2002/01/16 | 449,000 | 460,000 | 421,000 | 421,000 | 14 |
| 2002/01/15 | 448,000 | 453,000 | 435,000 | 444,000 | 26 |
| 2002/01/11 | 479,000 | 488,000 | 460,000 | 478,000 | 104 |
| 2002/01/10 | 420,000 | 470,000 | 415,000 | 465,000 | 98 |
| 2002/01/09 | 416,000 | 420,000 | 401,000 | 420,000 | 48 |
| 2002/01/08 | 430,000 | 430,000 | 410,000 | 420,000 | 54 |
| 2002/01/07 | 430,000 | 441,000 | 425,000 | 430,000 | 106 |
| 2002/01/04 | 410,000 | 430,000 | 410,000 | 430,000 | 20 |