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 |
|---|---|---|---|---|---|
| 2003/12/30 | 134,000 | 140,000 | 131,000 | 137,000 | 34 |
| 2003/12/29 | 124,000 | 137,000 | 124,000 | 133,000 | 88 |
| 2003/12/26 | 117,000 | 125,000 | 115,000 | 123,000 | 73 |
| 2003/12/25 | 115,000 | 116,000 | 107,000 | 116,000 | 239 |
| 2003/12/24 | 103,000 | 109,000 | 101,000 | 104,000 | 310 |
| 2003/12/22 | 117,000 | 117,000 | 100,000 | 103,000 | 275 |
| 2003/12/19 | 121,000 | 125,000 | 117,000 | 118,000 | 103 |
| 2003/12/18 | 133,000 | 134,000 | 121,000 | 121,000 | 105 |
| 2003/12/17 | 136,000 | 136,000 | 133,000 | 135,000 | 31 |
| 2003/12/16 | 135,000 | 140,000 | 135,000 | 140,000 | 20 |
| 2003/12/15 | 145,000 | 145,000 | 135,000 | 135,000 | 37 |
| 2003/12/12 | 138,000 | 140,000 | 138,000 | 140,000 | 10 |
| 2003/12/11 | 142,000 | 142,000 | 136,000 | 138,000 | 19 |
| 2003/12/10 | 140,000 | 141,000 | 133,000 | 141,000 | 32 |
| 2003/12/09 | 143,000 | 143,000 | 139,000 | 140,000 | 19 |
| 2003/12/08 | 149,000 | 149,000 | 143,000 | 143,000 | 21 |
| 2003/12/05 | 151,000 | 151,000 | 147,000 | 148,000 | 45 |
| 2003/12/04 | 150,000 | 153,000 | 150,000 | 151,000 | 15 |
| 2003/12/03 | 151,000 | 153,000 | 151,000 | 151,000 | 29 |
| 2003/12/02 | 151,000 | 156,000 | 151,000 | 151,000 | 18 |
| 2003/12/01 | 153,000 | 154,000 | 143,000 | 154,000 | 63 |
| 2003/11/28 | 153,000 | 154,000 | 150,000 | 150,000 | 31 |
| 2003/11/27 | 151,000 | 160,000 | 150,000 | 152,000 | 112 |
| 2003/11/26 | 147,000 | 150,000 | 147,000 | 147,000 | 56 |
| 2003/11/25 | 149,000 | 150,000 | 147,000 | 147,000 | 38 |
| 2003/11/21 | 147,000 | 150,000 | 145,000 | 150,000 | 97 |
| 2003/11/20 | 144,000 | 155,000 | 143,000 | 150,000 | 35 |
| 2003/11/19 | 135,000 | 144,000 | 135,000 | 144,000 | 31 |
| 2003/11/18 | 137,000 | 139,000 | 129,000 | 134,000 | 43 |
| 2003/11/17 | 152,000 | 154,000 | 137,000 | 137,000 | 50 |
| 2003/11/14 | 153,000 | 160,000 | 153,000 | 155,000 | 23 |
| 2003/11/13 | 155,000 | 155,000 | 148,000 | 152,000 | 45 |
| 2003/11/12 | 148,000 | 160,000 | 148,000 | 152,000 | 33 |
| 2003/11/11 | 166,000 | 166,000 | 143,000 | 159,000 | 100 |
| 2003/11/10 | 162,000 | 170,000 | 158,000 | 163,000 | 61 |
| 2003/11/07 | 168,000 | 168,000 | 156,000 | 156,000 | 85 |
| 2003/11/06 | 180,000 | 180,000 | 167,000 | 167,000 | 68 |
| 2003/11/05 | 177,000 | 178,000 | 161,000 | 177,000 | 336 |
| 2003/10/31 | 214,000 | 220,000 | 210,000 | 220,000 | 17 |
| 2003/10/30 | 219,000 | 219,000 | 212,000 | 215,000 | 50 |
| 2003/10/29 | 211,000 | 220,000 | 211,000 | 215,000 | 36 |
| 2003/10/28 | 224,000 | 228,000 | 205,000 | 205,000 | 100 |
| 2003/10/27 | 212,000 | 214,000 | 201,000 | 212,000 | 104 |
| 2003/10/24 | 205,000 | 217,000 | 201,000 | 212,000 | 112 |
| 2003/10/23 | 221,000 | 231,000 | 201,000 | 201,000 | 114 |
| 2003/10/22 | 238,000 | 248,000 | 225,000 | 241,000 | 90 |
| 2003/10/21 | 253,000 | 253,000 | 225,000 | 240,000 | 152 |
| 2003/10/20 | 273,000 | 277,000 | 255,000 | 265,000 | 163 |
| 2003/10/17 | 274,000 | 284,000 | 273,000 | 281,000 | 273 |
| 2003/10/16 | 283,000 | 298,000 | 272,000 | 282,000 | 365 |
| 2003/10/15 | 239,000 | 268,000 | 229,000 | 267,000 | 373 |
| 2003/10/14 | 214,000 | 228,000 | 214,000 | 228,000 | 173 |
| 2003/10/10 | 210,000 | 215,000 | 205,000 | 210,000 | 112 |
| 2003/10/09 | 209,000 | 211,000 | 204,000 | 205,000 | 69 |
| 2003/10/08 | 222,000 | 229,000 | 208,000 | 211,000 | 195 |
| 2003/10/07 | 200,000 | 218,000 | 200,000 | 218,000 | 168 |
| 2003/10/06 | 205,000 | 205,000 | 188,000 | 188,000 | 120 |
| 2003/10/03 | 205,000 | 205,000 | 190,000 | 199,000 | 122 |
| 2003/10/02 | 215,000 | 215,000 | 200,000 | 203,000 | 177 |
| 2003/10/01 | 214,000 | 215,000 | 199,000 | 215,000 | 164 |
| 2003/09/30 | 231,000 | 231,000 | 212,000 | 216,000 | 189 |
| 2003/09/29 | 194,000 | 220,000 | 193,000 | 220,000 | 164 |
| 2003/09/26 | 175,000 | 195,000 | 174,000 | 195,000 | 183 |
| 2003/09/25 | 183,000 | 185,000 | 171,000 | 177,000 | 76 |
| 2003/09/24 | 185,000 | 191,000 | 181,000 | 188,000 | 323 |
| 2003/09/22 | 170,000 | 185,000 | 170,000 | 180,000 | 140 |
| 2003/09/19 | 170,000 | 173,000 | 167,000 | 170,000 | 101 |
| 2003/09/18 | 167,000 | 175,000 | 166,000 | 172,000 | 24 |
| 2003/09/17 | 169,000 | 174,000 | 162,000 | 173,000 | 91 |
| 2003/09/16 | 177,000 | 178,000 | 165,000 | 166,000 | 61 |
| 2003/09/12 | 184,000 | 185,000 | 178,000 | 178,000 | 58 |
| 2003/09/11 | 179,000 | 188,000 | 176,000 | 182,000 | 91 |
| 2003/09/10 | 163,000 | 191,000 | 163,000 | 185,000 | 351 |
| 2003/09/09 | 160,000 | 165,000 | 159,000 | 165,000 | 79 |
| 2003/09/08 | 156,000 | 162,000 | 155,000 | 162,000 | 49 |
| 2003/09/05 | 165,000 | 168,000 | 165,000 | 165,000 | 114 |
| 2003/09/04 | 162,000 | 164,000 | 162,000 | 163,000 | 36 |
| 2003/09/03 | 160,000 | 163,000 | 158,000 | 161,000 | 77 |
| 2003/09/02 | 160,000 | 164,000 | 156,000 | 159,000 | 77 |
| 2003/09/01 | 156,000 | 163,000 | 152,000 | 162,000 | 112 |
| 2003/08/29 | 144,000 | 150,000 | 142,000 | 150,000 | 79 |
| 2003/08/28 | 156,000 | 166,000 | 138,000 | 138,000 | 161 |
| 2003/08/27 | 172,000 | 172,000 | 157,000 | 158,000 | 433 |
| 2003/08/26 | 135,000 | 144,000 | 135,000 | 141,000 | 121 |
| 2003/08/25 | 130,000 | 131,000 | 127,000 | 131,000 | 46 |
| 2003/08/22 | 125,000 | 132,000 | 125,000 | 130,000 | 72 |
| 2003/08/21 | 124,000 | 127,000 | 124,000 | 125,000 | 14 |
| 2003/08/20 | 125,000 | 127,000 | 122,000 | 125,000 | 38 |
| 2003/08/19 | 129,000 | 129,000 | 122,000 | 125,000 | 39 |
| 2003/08/18 | 129,000 | 134,000 | 127,000 | 129,000 | 47 |
| 2003/08/15 | 129,000 | 130,000 | 122,000 | 127,000 | 112 |
| 2003/08/14 | 119,000 | 121,000 | 115,000 | 121,000 | 49 |
| 2003/08/13 | 114,000 | 118,000 | 114,000 | 117,000 | 19 |
| 2003/08/12 | 119,000 | 119,000 | 110,000 | 116,000 | 79 |
| 2003/08/11 | 118,000 | 122,000 | 118,000 | 121,000 | 28 |
| 2003/08/08 | 117,000 | 120,000 | 115,000 | 120,000 | 16 |
| 2003/08/07 | 120,000 | 120,000 | 113,000 | 115,000 | 36 |
| 2003/08/06 | 123,000 | 125,000 | 113,000 | 122,000 | 61 |
| 2003/08/05 | 126,000 | 129,000 | 123,000 | 125,000 | 67 |
| 2003/08/04 | 129,000 | 129,000 | 127,000 | 127,000 | 13 |
| 2003/08/01 | 126,000 | 130,000 | 125,000 | 130,000 | 11 |
| 2003/07/31 | 125,000 | 129,000 | 125,000 | 125,000 | 15 |
| 2003/07/30 | 130,000 | 130,000 | 125,000 | 128,000 | 11 |
| 2003/07/29 | 126,000 | 135,000 | 124,000 | 135,000 | 29 |
| 2003/07/28 | 129,000 | 130,000 | 123,000 | 123,000 | 59 |
| 2003/07/25 | 129,000 | 130,000 | 128,000 | 129,000 | 14 |
| 2003/07/24 | 130,000 | 132,000 | 128,000 | 130,000 | 25 |
| 2003/07/23 | 130,000 | 136,000 | 125,000 | 128,000 | 21 |
| 2003/07/22 | 129,000 | 131,000 | 128,000 | 130,000 | 23 |
| 2003/07/18 | 126,000 | 128,000 | 126,000 | 128,000 | 26 |
| 2003/07/17 | 138,000 | 138,000 | 132,000 | 132,000 | 27 |
| 2003/07/16 | 142,000 | 143,000 | 140,000 | 142,000 | 29 |
| 2003/07/15 | 143,000 | 145,000 | 141,000 | 143,000 | 33 |
| 2003/07/14 | 148,000 | 150,000 | 142,000 | 144,000 | 29 |
| 2003/07/11 | 146,000 | 148,000 | 142,000 | 146,000 | 21 |
| 2003/07/10 | 143,000 | 151,000 | 143,000 | 146,000 | 30 |
| 2003/07/09 | 153,000 | 153,000 | 140,000 | 142,000 | 116 |
| 2003/07/08 | 150,000 | 150,000 | 142,000 | 144,000 | 191 |
| 2003/07/07 | 163,000 | 165,000 | 150,000 | 150,000 | 60 |
| 2003/07/04 | 158,000 | 180,000 | 152,000 | 165,000 | 108 |
| 2003/07/03 | 149,000 | 167,000 | 149,000 | 167,000 | 265 |
| 2003/07/02 | 142,000 | 148,000 | 142,000 | 147,000 | 100 |
| 2003/07/01 | 145,000 | 148,000 | 140,000 | 142,000 | 72 |
| 2003/06/30 | 150,000 | 151,000 | 138,000 | 143,000 | 307 |
| 2003/06/27 | 145,000 | 154,000 | 144,000 | 150,000 | 149 |
| 2003/06/26 | 139,000 | 144,000 | 135,000 | 144,000 | 155 |
| 2003/06/25 | 126,000 | 138,000 | 125,000 | 137,000 | 116 |
| 2003/06/24 | 126,000 | 126,000 | 116,000 | 123,000 | 117 |
| 2003/06/23 | 132,000 | 132,000 | 126,000 | 130,000 | 41 |
| 2003/06/20 | 134,000 | 142,000 | 127,000 | 132,000 | 159 |
| 2003/06/19 | 148,000 | 148,000 | 124,000 | 130,000 | 292 |
| 2003/06/18 | 152,000 | 158,000 | 143,000 | 144,000 | 263 |
| 2003/06/17 | 146,000 | 161,000 | 144,000 | 161,000 | 503 |
| 2003/06/16 | 146,000 | 151,000 | 141,000 | 141,000 | 228 |
| 2003/06/13 | 164,000 | 165,000 | 150,000 | 163,000 | 288 |
| 2003/06/12 | 186,000 | 198,000 | 157,000 | 179,000 | 1,022 |
| 2003/06/11 | 183,000 | 183,000 | 183,000 | 183,000 | 152 |
| 2003/06/10 | 131,000 | 153,000 | 131,000 | 153,000 | 288 |
| 2003/06/09 | 111,000 | 133,000 | 109,000 | 133,000 | 354 |
| 2003/06/06 | 113,000 | 118,000 | 107,000 | 113,000 | 1,086 |
| 2003/06/05 | 97,000 | 107,000 | 95,500 | 107,000 | 523 |
| 2003/06/04 | 93,600 | 98,000 | 92,800 | 97,000 | 142 |
| 2003/06/03 | 87,900 | 94,000 | 87,000 | 90,900 | 96 |
| 2003/06/02 | 84,200 | 87,500 | 84,100 | 86,900 | 41 |
| 2003/05/30 | 82,000 | 86,000 | 82,000 | 83,400 | 70 |
| 2003/05/29 | 84,600 | 84,600 | 80,000 | 82,900 | 140 |
| 2003/05/28 | 85,800 | 85,800 | 82,000 | 82,600 | 67 |
| 2003/05/27 | 85,000 | 85,700 | 80,000 | 80,800 | 291 |
| 2003/05/26 | 94,000 | 94,600 | 87,000 | 88,000 | 101 |
| 2003/05/23 | 99,000 | 100,000 | 90,000 | 94,600 | 284 |
| 2003/05/22 | 95,100 | 101,000 | 94,100 | 101,000 | 972 |
| 2003/05/21 | 84,800 | 92,600 | 84,800 | 90,100 | 583 |
| 2003/05/20 | 81,500 | 86,500 | 80,500 | 82,500 | 157 |
| 2003/05/19 | 75,800 | 80,100 | 74,700 | 79,500 | 80 |
| 2003/05/16 | 78,000 | 78,000 | 74,500 | 76,800 | 114 |
| 2003/05/15 | 72,700 | 81,700 | 72,700 | 79,000 | 164 |
| 2003/05/14 | 71,000 | 72,300 | 71,000 | 71,700 | 42 |
| 2003/05/13 | 70,000 | 72,000 | 70,000 | 71,200 | 59 |
| 2003/05/12 | 69,600 | 71,000 | 68,700 | 70,600 | 65 |
| 2003/05/09 | 71,000 | 71,100 | 68,500 | 69,600 | 134 |
| 2003/05/08 | 73,000 | 73,200 | 71,000 | 71,000 | 67 |
| 2003/05/07 | 73,900 | 74,100 | 72,100 | 73,100 | 59 |
| 2003/05/06 | 74,100 | 75,500 | 74,000 | 74,000 | 50 |
| 2003/05/02 | 74,000 | 77,000 | 74,000 | 74,100 | 119 |
| 2003/05/01 | 75,000 | 76,000 | 73,000 | 75,000 | 85 |
| 2003/04/30 | 75,200 | 75,400 | 74,600 | 74,600 | 123 |
| 2003/04/28 | 80,200 | 81,000 | 79,900 | 79,900 | 65 |
| 2003/04/25 | 80,300 | 80,500 | 80,100 | 80,200 | 52 |
| 2003/04/24 | 79,500 | 83,100 | 79,500 | 80,300 | 33 |
| 2003/04/23 | 82,400 | 82,400 | 79,000 | 80,300 | 33 |
| 2003/04/22 | 86,000 | 87,000 | 82,500 | 82,600 | 41 |
| 2003/04/21 | 79,000 | 84,000 | 79,000 | 84,000 | 45 |
| 2003/04/18 | 80,100 | 80,100 | 78,600 | 79,000 | 70 |
| 2003/04/17 | 83,100 | 85,000 | 81,100 | 82,100 | 88 |
| 2003/04/16 | 92,000 | 99,000 | 82,200 | 83,100 | 228 |
| 2003/04/15 | 86,000 | 92,000 | 84,000 | 92,000 | 196 |
| 2003/04/14 | 81,000 | 83,000 | 80,000 | 82,000 | 109 |
| 2003/04/11 | 74,600 | 81,000 | 74,600 | 81,000 | 63 |
| 2003/04/10 | 75,200 | 76,000 | 74,000 | 74,500 | 26 |
| 2003/04/09 | 77,100 | 77,100 | 75,100 | 75,200 | 41 |
| 2003/04/08 | 79,100 | 79,200 | 78,000 | 78,400 | 60 |
| 2003/04/07 | 79,900 | 80,500 | 79,000 | 79,000 | 20 |
| 2003/04/04 | 79,900 | 79,900 | 79,000 | 79,900 | 15 |
| 2003/04/03 | 80,600 | 81,500 | 80,000 | 80,100 | 27 |
| 2003/04/02 | 80,700 | 81,500 | 80,700 | 80,700 | 16 |
| 2003/04/01 | 80,500 | 82,000 | 80,000 | 81,900 | 9 |
| 2003/03/31 | 81,300 | 81,400 | 80,000 | 80,500 | 22 |
| 2003/03/28 | 81,600 | 81,900 | 81,600 | 81,800 | 18 |
| 2003/03/27 | 84,000 | 84,000 | 82,500 | 82,600 | 24 |
| 2003/03/26 | 84,000 | 85,000 | 84,000 | 84,100 | 72 |
| 2003/03/25 | 84,500 | 84,600 | 83,500 | 83,600 | 34 |
| 2003/03/24 | 86,000 | 87,100 | 83,500 | 84,600 | 44 |
| 2003/03/20 | 85,500 | 87,000 | 85,100 | 85,500 | 40 |
| 2003/03/19 | 87,100 | 87,100 | 81,100 | 85,500 | 44 |
| 2003/03/18 | 89,300 | 89,500 | 87,000 | 87,100 | 64 |
| 2003/03/17 | 91,000 | 91,000 | 87,000 | 89,100 | 37 |
| 2003/03/14 | 90,100 | 92,000 | 90,000 | 91,000 | 87 |
| 2003/03/13 | 90,000 | 90,000 | 89,900 | 90,000 | 12 |
| 2003/03/12 | 90,100 | 90,500 | 88,100 | 90,100 | 90 |
| 2003/03/11 | 97,100 | 97,100 | 90,000 | 90,000 | 44 |
| 2003/03/10 | 100,000 | 100,000 | 96,500 | 97,100 | 60 |
| 2003/03/07 | 105,000 | 106,000 | 101,000 | 101,000 | 30 |
| 2003/03/06 | 107,000 | 107,000 | 102,000 | 106,000 | 22 |
| 2003/03/05 | 108,000 | 110,000 | 108,000 | 108,000 | 34 |
| 2003/03/04 | 114,000 | 115,000 | 113,000 | 114,000 | 33 |
| 2003/03/03 | 115,000 | 115,000 | 113,000 | 113,000 | 13 |
| 2003/02/28 | 123,000 | 123,000 | 116,000 | 117,000 | 17 |
| 2003/02/27 | 121,000 | 121,000 | 118,000 | 119,000 | 16 |
| 2003/02/26 | 120,000 | 120,000 | 119,000 | 120,000 | 6 |
| 2003/02/25 | 123,000 | 123,000 | 118,000 | 118,000 | 36 |
| 2003/02/24 | 121,000 | 124,000 | 120,000 | 122,000 | 30 |
| 2003/02/21 | 122,000 | 122,000 | 120,000 | 121,000 | 11 |
| 2003/02/20 | 122,000 | 122,000 | 120,000 | 121,000 | 14 |
| 2003/02/19 | 124,000 | 124,000 | 122,000 | 124,000 | 31 |
| 2003/02/18 | 132,000 | 132,000 | 121,000 | 122,000 | 31 |
| 2003/02/17 | 123,000 | 133,000 | 123,000 | 133,000 | 30 |
| 2003/02/14 | 123,000 | 125,000 | 123,000 | 125,000 | 23 |
| 2003/02/13 | 136,000 | 136,000 | 131,000 | 131,000 | 18 |
| 2003/02/12 | 127,000 | 128,000 | 122,000 | 128,000 | 27 |
| 2003/02/10 | 125,000 | 130,000 | 125,000 | 126,000 | 16 |
| 2003/02/07 | 139,000 | 139,000 | 123,000 | 125,000 | 74 |
| 2003/02/06 | 121,000 | 140,000 | 121,000 | 140,000 | 399 |
| 2003/02/05 | 119,000 | 120,000 | 116,000 | 120,000 | 64 |
| 2003/02/04 | 116,000 | 118,000 | 115,000 | 117,000 | 32 |
| 2003/02/03 | 120,000 | 124,000 | 116,000 | 118,000 | 54 |
| 2003/01/31 | 118,000 | 120,000 | 118,000 | 120,000 | 33 |
| 2003/01/30 | 123,000 | 123,000 | 120,000 | 120,000 | 42 |
| 2003/01/29 | 123,000 | 125,000 | 121,000 | 121,000 | 28 |
| 2003/01/28 | 125,000 | 125,000 | 122,000 | 122,000 | 16 |
| 2003/01/27 | 125,000 | 130,000 | 125,000 | 130,000 | 7 |
| 2003/01/24 | 128,000 | 130,000 | 127,000 | 127,000 | 28 |
| 2003/01/23 | 126,000 | 140,000 | 125,000 | 128,000 | 89 |
| 2003/01/22 | 121,000 | 125,000 | 121,000 | 125,000 | 19 |
| 2003/01/21 | 122,000 | 122,000 | 118,000 | 122,000 | 125 |
| 2003/01/20 | 130,000 | 130,000 | 123,000 | 124,000 | 25 |
| 2003/01/17 | 143,000 | 143,000 | 130,000 | 132,000 | 10 |
| 2003/01/16 | 140,000 | 149,000 | 140,000 | 143,000 | 38 |
| 2003/01/15 | 121,000 | 140,000 | 121,000 | 140,000 | 23 |
| 2003/01/14 | 118,000 | 122,000 | 118,000 | 120,000 | 26 |
| 2003/01/10 | 120,000 | 121,000 | 118,000 | 119,000 | 21 |
| 2003/01/09 | 122,000 | 122,000 | 121,000 | 121,000 | 19 |
| 2003/01/08 | 122,000 | 123,000 | 121,000 | 123,000 | 7 |
| 2003/01/07 | 131,000 | 132,000 | 127,000 | 127,000 | 7 |
| 2003/01/06 | 134,000 | 134,000 | 131,000 | 131,000 | 3 |