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 |
|---|---|---|---|---|---|
| 2005/12/30 | 160,000 | 160,000 | 153,000 | 156,000 | 1,152 |
| 2005/12/29 | 157,000 | 158,000 | 154,000 | 156,000 | 794 |
| 2005/12/28 | 151,000 | 152,000 | 147,000 | 152,000 | 537 |
| 2005/12/27 | 156,000 | 156,000 | 151,000 | 152,000 | 638 |
| 2005/12/26 | 157,000 | 160,000 | 153,000 | 154,000 | 2,618 |
| 2005/12/22 | 151,000 | 158,000 | 149,000 | 153,000 | 1,420 |
| 2005/12/21 | 149,000 | 155,000 | 148,000 | 150,000 | 1,807 |
| 2005/12/20 | 147,000 | 150,000 | 147,000 | 149,000 | 691 |
| 2005/12/19 | 149,000 | 153,000 | 146,000 | 149,000 | 1,586 |
| 2005/12/16 | 142,000 | 150,000 | 141,000 | 147,000 | 1,303 |
| 2005/12/15 | 141,000 | 146,000 | 140,000 | 142,000 | 963 |
| 2005/12/14 | 145,000 | 146,000 | 141,000 | 143,000 | 555 |
| 2005/12/13 | 147,000 | 147,000 | 145,000 | 146,000 | 196 |
| 2005/12/12 | 149,000 | 150,000 | 145,000 | 146,000 | 490 |
| 2005/12/09 | 147,000 | 154,000 | 147,000 | 148,000 | 877 |
| 2005/12/08 | 147,000 | 152,000 | 144,000 | 147,000 | 858 |
| 2005/12/07 | 144,000 | 147,000 | 143,000 | 146,000 | 500 |
| 2005/12/06 | 144,000 | 144,000 | 143,000 | 143,000 | 154 |
| 2005/12/05 | 144,000 | 147,000 | 143,000 | 144,000 | 321 |
| 2005/12/02 | 145,000 | 145,000 | 143,000 | 144,000 | 194 |
| 2005/12/01 | 147,000 | 148,000 | 143,000 | 145,000 | 410 |
| 2005/11/30 | 144,000 | 148,000 | 144,000 | 144,000 | 504 |
| 2005/11/29 | 141,000 | 143,000 | 140,000 | 142,000 | 253 |
| 2005/11/28 | 142,000 | 142,000 | 140,000 | 141,000 | 185 |
| 2005/11/25 | 140,000 | 141,000 | 139,000 | 140,000 | 151 |
| 2005/11/24 | 141,000 | 141,000 | 140,000 | 140,000 | 129 |
| 2005/11/22 | 140,000 | 143,000 | 139,000 | 141,000 | 209 |
| 2005/11/21 | 139,000 | 141,000 | 139,000 | 139,000 | 165 |
| 2005/11/18 | 141,000 | 142,000 | 138,000 | 140,000 | 461 |
| 2005/11/17 | 141,000 | 143,000 | 140,000 | 142,000 | 190 |
| 2005/11/16 | 142,000 | 142,000 | 140,000 | 142,000 | 277 |
| 2005/11/15 | 142,000 | 146,000 | 141,000 | 144,000 | 348 |
| 2005/11/14 | 147,000 | 147,000 | 144,000 | 144,000 | 128 |
| 2005/11/11 | 145,000 | 149,000 | 144,000 | 146,000 | 213 |
| 2005/11/10 | 144,000 | 154,000 | 143,000 | 143,000 | 1,289 |
| 2005/11/09 | 142,000 | 144,000 | 142,000 | 142,000 | 76 |
| 2005/11/08 | 141,000 | 145,000 | 141,000 | 144,000 | 122 |
| 2005/11/07 | 142,000 | 145,000 | 139,000 | 141,000 | 225 |
| 2005/11/04 | 140,000 | 142,000 | 140,000 | 142,000 | 135 |
| 2005/11/02 | 142,000 | 147,000 | 139,000 | 140,000 | 429 |
| 2005/11/01 | 143,000 | 144,000 | 143,000 | 143,000 | 54 |
| 2005/10/31 | 144,000 | 145,000 | 142,000 | 142,000 | 218 |
| 2005/10/28 | 143,000 | 144,000 | 142,000 | 144,000 | 206 |
| 2005/10/27 | 146,000 | 147,000 | 143,000 | 146,000 | 199 |
| 2005/10/26 | 148,000 | 149,000 | 143,000 | 146,000 | 313 |
| 2005/10/25 | 152,000 | 152,000 | 145,000 | 150,000 | 473 |
| 2005/10/24 | 144,000 | 156,000 | 143,000 | 153,000 | 844 |
| 2005/10/21 | 143,000 | 145,000 | 141,000 | 142,000 | 167 |
| 2005/10/20 | 142,000 | 145,000 | 140,000 | 144,000 | 252 |
| 2005/10/19 | 143,000 | 143,000 | 140,000 | 140,000 | 71 |
| 2005/10/18 | 140,000 | 144,000 | 138,000 | 141,000 | 156 |
| 2005/10/17 | 140,000 | 143,000 | 138,000 | 141,000 | 218 |
| 2005/10/14 | 141,000 | 142,000 | 139,000 | 139,000 | 90 |
| 2005/10/13 | 143,000 | 143,000 | 140,000 | 140,000 | 110 |
| 2005/10/12 | 142,000 | 143,000 | 140,000 | 142,000 | 113 |
| 2005/10/11 | 140,000 | 143,000 | 140,000 | 142,000 | 100 |
| 2005/10/07 | 141,000 | 143,000 | 139,000 | 139,000 | 157 |
| 2005/10/06 | 145,000 | 145,000 | 140,000 | 142,000 | 95 |
| 2005/10/05 | 142,000 | 147,000 | 141,000 | 145,000 | 169 |
| 2005/10/04 | 142,000 | 143,000 | 139,000 | 139,000 | 113 |
| 2005/10/03 | 141,000 | 143,000 | 141,000 | 141,000 | 81 |
| 2005/09/30 | 138,000 | 139,000 | 137,000 | 139,000 | 112 |
| 2005/09/29 | 142,000 | 142,000 | 138,000 | 139,000 | 117 |
| 2005/09/28 | 137,000 | 143,000 | 137,000 | 140,000 | 193 |
| 2005/09/27 | 142,000 | 143,000 | 138,000 | 139,000 | 316 |
| 2005/09/26 | 144,000 | 144,000 | 140,000 | 141,000 | 267 |
| 2005/09/22 | 145,000 | 147,000 | 144,000 | 144,000 | 161 |
| 2005/09/21 | 148,000 | 148,000 | 145,000 | 146,000 | 151 |
| 2005/09/20 | 150,000 | 150,000 | 146,000 | 148,000 | 311 |
| 2005/09/16 | 150,000 | 151,000 | 149,000 | 151,000 | 139 |
| 2005/09/15 | 150,000 | 150,000 | 148,000 | 149,000 | 225 |
| 2005/09/14 | 151,000 | 152,000 | 150,000 | 152,000 | 181 |
| 2005/09/13 | 151,000 | 152,000 | 151,000 | 152,000 | 102 |
| 2005/09/12 | 154,000 | 154,000 | 151,000 | 152,000 | 186 |
| 2005/09/09 | 153,000 | 153,000 | 151,000 | 153,000 | 140 |
| 2005/09/08 | 153,000 | 154,000 | 151,000 | 152,000 | 174 |
| 2005/09/07 | 151,000 | 156,000 | 149,000 | 153,000 | 538 |
| 2005/09/06 | 150,000 | 152,000 | 149,000 | 149,000 | 157 |
| 2005/09/05 | 150,000 | 151,000 | 149,000 | 151,000 | 75 |
| 2005/09/02 | 152,000 | 153,000 | 149,000 | 151,000 | 217 |
| 2005/09/01 | 154,000 | 155,000 | 151,000 | 152,000 | 232 |
| 2005/08/31 | 150,000 | 155,000 | 146,000 | 154,000 | 506 |
| 2005/08/30 | 153,000 | 153,000 | 148,000 | 150,000 | 416 |
| 2005/08/29 | 156,000 | 156,000 | 148,000 | 151,000 | 451 |
| 2005/08/26 | 157,000 | 162,000 | 154,000 | 155,000 | 501 |
| 2005/08/25 | 156,000 | 158,000 | 153,000 | 156,000 | 772 |
| 2005/08/24 | 151,000 | 167,000 | 150,000 | 159,000 | 5,000 |
| 2005/08/23 | 155,000 | 157,000 | 147,000 | 147,000 | 1,923 |
| 2005/08/22 | 143,000 | 161,000 | 142,000 | 161,000 | 3,043 |
| 2005/08/19 | 139,000 | 142,000 | 139,000 | 141,000 | 220 |
| 2005/08/18 | 145,000 | 145,000 | 134,000 | 139,000 | 913 |
| 2005/08/17 | 144,000 | 144,000 | 142,000 | 143,000 | 98 |
| 2005/08/16 | 145,000 | 145,000 | 143,000 | 144,000 | 132 |
| 2005/08/15 | 142,000 | 146,000 | 142,000 | 144,000 | 186 |
| 2005/08/12 | 146,000 | 146,000 | 141,000 | 144,000 | 501 |
| 2005/08/11 | 140,000 | 148,000 | 135,000 | 146,000 | 2,470 |
| 2005/08/10 | 155,000 | 160,000 | 154,000 | 156,000 | 352 |
| 2005/08/09 | 156,000 | 163,000 | 154,000 | 155,000 | 673 |
| 2005/08/08 | 145,000 | 163,000 | 142,000 | 159,000 | 2,576 |
| 2005/08/05 | 141,000 | 152,000 | 141,000 | 143,000 | 318 |
| 2005/08/04 | 145,000 | 146,000 | 141,000 | 142,000 | 308 |
| 2005/08/03 | 152,000 | 152,000 | 143,000 | 145,000 | 516 |
| 2005/08/02 | 163,000 | 170,000 | 149,000 | 151,000 | 3,095 |
| 2005/08/01 | 150,000 | 160,000 | 150,000 | 160,000 | 1,566 |
| 2005/07/29 | 141,000 | 142,000 | 140,000 | 140,000 | 170 |
| 2005/07/28 | 145,000 | 145,000 | 139,000 | 141,000 | 431 |
| 2005/07/27 | 147,000 | 147,000 | 143,000 | 144,000 | 478 |
| 2005/07/26 | 147,000 | 147,000 | 140,000 | 143,000 | 530 |
| 2005/07/25 | 150,000 | 151,000 | 143,000 | 149,000 | 541 |
| 2005/07/22 | 149,000 | 151,000 | 148,000 | 150,000 | 168 |
| 2005/07/21 | 152,000 | 153,000 | 149,000 | 149,000 | 199 |
| 2005/07/20 | 156,000 | 156,000 | 150,000 | 152,000 | 769 |
| 2005/07/19 | 161,000 | 161,000 | 157,000 | 158,000 | 292 |
| 2005/07/15 | 164,000 | 164,000 | 158,000 | 160,000 | 410 |
| 2005/07/14 | 160,000 | 163,000 | 160,000 | 163,000 | 268 |
| 2005/07/13 | 164,000 | 164,000 | 157,000 | 160,000 | 649 |
| 2005/07/12 | 164,000 | 166,000 | 161,000 | 163,000 | 359 |
| 2005/07/11 | 163,000 | 164,000 | 163,000 | 163,000 | 291 |
| 2005/07/08 | 166,000 | 168,000 | 162,000 | 162,000 | 303 |
| 2005/07/07 | 171,000 | 175,000 | 167,000 | 168,000 | 1,333 |
| 2005/07/06 | 161,000 | 173,000 | 161,000 | 173,000 | 2,662 |
| 2005/07/05 | 161,000 | 163,000 | 159,000 | 163,000 | 302 |
| 2005/07/04 | 162,000 | 162,000 | 159,000 | 161,000 | 373 |
| 2005/07/01 | 165,000 | 165,000 | 160,000 | 161,000 | 695 |
| 2005/06/30 | 166,000 | 167,000 | 163,000 | 167,000 | 412 |
| 2005/06/29 | 167,000 | 169,000 | 164,000 | 165,000 | 239 |
| 2005/06/28 | 165,000 | 172,000 | 161,000 | 167,000 | 556 |
| 2005/06/27 | 167,000 | 167,000 | 162,000 | 165,000 | 303 |
| 2005/06/24 | 169,000 | 169,000 | 162,000 | 168,000 | 323 |
| 2005/06/23 | 172,000 | 176,000 | 167,000 | 170,000 | 536 |
| 2005/06/22 | 166,000 | 177,000 | 164,000 | 174,000 | 1,511 |
| 2005/06/21 | 163,000 | 167,000 | 163,000 | 166,000 | 295 |
| 2005/06/20 | 163,000 | 168,000 | 163,000 | 166,000 | 504 |
| 2005/06/17 | 166,000 | 170,000 | 159,000 | 160,000 | 761 |
| 2005/06/16 | 167,000 | 170,000 | 161,000 | 169,000 | 742 |
| 2005/06/15 | 174,000 | 175,000 | 161,000 | 164,000 | 1,421 |
| 2005/06/14 | 180,000 | 182,000 | 171,000 | 171,000 | 1,641 |
| 2005/06/13 | 195,000 | 197,000 | 182,000 | 182,000 | 3,290 |
| 2005/06/10 | 177,000 | 197,000 | 168,000 | 189,000 | 11,487 |
| 2005/06/09 | 184,000 | 185,000 | 167,000 | 168,000 | 3,705 |
| 2005/06/08 | 220,000 | 237,000 | 178,000 | 182,000 | 15,038 |
| 2005/06/07 | 176,000 | 200,000 | 175,000 | 200,000 | 5,259 |
| 2005/06/06 | 174,000 | 180,000 | 166,000 | 170,000 | 1,937 |
| 2005/06/03 | 163,000 | 186,000 | 160,000 | 176,000 | 8,804 |
| 2005/06/02 | 145,000 | 164,000 | 144,000 | 157,000 | 2,660 |
| 2005/06/01 | 143,000 | 145,000 | 143,000 | 144,000 | 100 |
| 2005/05/31 | 139,000 | 146,000 | 139,000 | 145,000 | 280 |
| 2005/05/30 | 143,000 | 143,000 | 139,000 | 141,000 | 123 |
| 2005/05/27 | 148,000 | 148,000 | 137,000 | 143,000 | 241 |
| 2005/05/26 | 144,000 | 151,000 | 141,000 | 146,000 | 396 |
| 2005/05/25 | 147,000 | 147,000 | 137,000 | 144,000 | 460 |
| 2005/05/24 | 165,000 | 170,000 | 141,000 | 144,000 | 4,293 |
| 2005/05/23 | 147,000 | 153,000 | 145,000 | 153,000 | 1,745 |
| 2005/05/20 | 135,000 | 135,000 | 132,000 | 133,000 | 23 |
| 2005/05/19 | 132,000 | 137,000 | 129,000 | 133,000 | 146 |
| 2005/05/18 | 135,000 | 135,000 | 128,000 | 134,000 | 111 |
| 2005/05/17 | 143,000 | 143,000 | 132,000 | 132,000 | 331 |
| 2005/05/16 | 130,000 | 151,000 | 130,000 | 135,000 | 1,933 |
| 2005/05/13 | 130,000 | 131,000 | 129,000 | 131,000 | 47 |
| 2005/05/12 | 126,000 | 130,000 | 126,000 | 130,000 | 34 |
| 2005/05/11 | 129,000 | 130,000 | 126,000 | 128,000 | 54 |
| 2005/05/10 | 130,000 | 131,000 | 128,000 | 128,000 | 87 |
| 2005/05/09 | 128,000 | 130,000 | 126,000 | 128,000 | 52 |
| 2005/05/06 | 125,000 | 128,000 | 123,000 | 128,000 | 27 |
| 2005/05/02 | 125,000 | 125,000 | 123,000 | 125,000 | 35 |
| 2005/04/28 | 125,000 | 125,000 | 122,000 | 125,000 | 62 |
| 2005/04/27 | 124,000 | 126,000 | 123,000 | 124,000 | 52 |
| 2005/04/26 | 127,000 | 127,000 | 124,000 | 125,000 | 27 |
| 2005/04/25 | 127,000 | 127,000 | 125,000 | 125,000 | 39 |
| 2005/04/22 | 127,000 | 129,000 | 123,000 | 128,000 | 99 |
| 2005/04/21 | 123,000 | 128,000 | 120,000 | 125,000 | 133 |
| 2005/04/20 | 126,000 | 127,000 | 124,000 | 124,000 | 42 |
| 2005/04/19 | 127,000 | 127,000 | 123,000 | 125,000 | 61 |
| 2005/04/18 | 120,000 | 123,000 | 120,000 | 123,000 | 57 |
| 2005/04/15 | 125,000 | 125,000 | 121,000 | 122,000 | 80 |
| 2005/04/14 | 129,000 | 129,000 | 125,000 | 126,000 | 35 |
| 2005/04/13 | 126,000 | 128,000 | 126,000 | 128,000 | 21 |
| 2005/04/12 | 130,000 | 130,000 | 126,000 | 128,000 | 59 |
| 2005/04/11 | 128,000 | 133,000 | 127,000 | 129,000 | 151 |
| 2005/04/08 | 122,000 | 127,000 | 122,000 | 124,000 | 72 |
| 2005/04/07 | 124,000 | 124,000 | 121,000 | 122,000 | 20 |
| 2005/04/06 | 125,000 | 127,000 | 124,000 | 125,000 | 79 |
| 2005/04/05 | 120,000 | 130,000 | 120,000 | 130,000 | 152 |
| 2005/04/04 | 120,000 | 122,000 | 119,000 | 120,000 | 277 |
| 2005/04/01 | 117,000 | 121,000 | 117,000 | 119,000 | 619 |
| 2005/03/31 | 130,000 | 130,000 | 115,000 | 115,000 | 1,305 |
| 2005/03/30 | 138,000 | 138,000 | 132,000 | 135,000 | 121 |
| 2005/03/29 | 139,000 | 143,000 | 139,000 | 141,000 | 40 |
| 2005/03/28 | 139,000 | 142,000 | 139,000 | 141,000 | 99 |
| 2005/03/25 | 141,000 | 145,000 | 139,000 | 142,000 | 55 |
| 2005/03/24 | 141,000 | 141,000 | 140,000 | 141,000 | 66 |
| 2005/03/23 | 142,000 | 142,000 | 139,000 | 140,000 | 57 |
| 2005/03/22 | 143,000 | 143,000 | 140,000 | 140,000 | 62 |
| 2005/03/18 | 139,000 | 143,000 | 138,000 | 142,000 | 107 |
| 2005/03/17 | 137,000 | 139,000 | 136,000 | 137,000 | 27 |
| 2005/03/16 | 139,000 | 140,000 | 136,000 | 140,000 | 75 |
| 2005/03/15 | 140,000 | 142,000 | 140,000 | 141,000 | 102 |
| 2005/03/14 | 143,000 | 144,000 | 139,000 | 142,000 | 81 |
| 2005/03/11 | 144,000 | 144,000 | 140,000 | 143,000 | 81 |
| 2005/03/10 | 143,000 | 149,000 | 143,000 | 148,000 | 89 |
| 2005/03/09 | 143,000 | 143,000 | 139,000 | 143,000 | 192 |
| 2005/03/08 | 149,000 | 149,000 | 140,000 | 143,000 | 134 |
| 2005/03/07 | 150,000 | 150,000 | 147,000 | 149,000 | 134 |
| 2005/03/04 | 146,000 | 150,000 | 144,000 | 150,000 | 235 |
| 2005/03/03 | 151,000 | 152,000 | 143,000 | 145,000 | 360 |
| 2005/03/02 | 143,000 | 150,000 | 143,000 | 150,000 | 428 |
| 2005/03/01 | 143,000 | 144,000 | 138,000 | 143,000 | 196 |
| 2005/02/28 | 136,000 | 144,000 | 136,000 | 143,000 | 241 |
| 2005/02/25 | 134,000 | 135,000 | 132,000 | 135,000 | 74 |
| 2005/02/24 | 135,000 | 135,000 | 130,000 | 132,000 | 113 |
| 2005/02/23 | 130,000 | 135,000 | 130,000 | 134,000 | 147 |
| 2005/02/22 | 140,000 | 144,000 | 135,000 | 135,000 | 138 |
| 2005/02/21 | 132,000 | 138,000 | 132,000 | 138,000 | 122 |
| 2005/02/18 | 132,000 | 132,000 | 128,000 | 128,000 | 47 |
| 2005/02/17 | 131,000 | 132,000 | 128,000 | 132,000 | 68 |
| 2005/02/16 | 133,000 | 134,000 | 131,000 | 132,000 | 41 |
| 2005/02/15 | 139,000 | 139,000 | 135,000 | 135,000 | 90 |
| 2005/02/14 | 137,000 | 144,000 | 135,000 | 139,000 | 395 |
| 2005/02/10 | 133,000 | 135,000 | 130,000 | 135,000 | 89 |
| 2005/02/09 | 131,000 | 134,000 | 131,000 | 132,000 | 166 |
| 2005/02/08 | 133,000 | 133,000 | 131,000 | 131,000 | 65 |
| 2005/02/07 | 132,000 | 133,000 | 130,000 | 131,000 | 34 |
| 2005/02/04 | 134,000 | 134,000 | 130,000 | 131,000 | 67 |
| 2005/02/03 | 131,000 | 132,000 | 130,000 | 132,000 | 83 |
| 2005/02/02 | 135,000 | 137,000 | 131,000 | 133,000 | 251 |
| 2005/02/01 | 140,000 | 143,000 | 135,000 | 137,000 | 243 |
| 2005/01/31 | 136,000 | 138,000 | 134,000 | 138,000 | 166 |
| 2005/01/28 | 135,000 | 140,000 | 132,000 | 134,000 | 462 |
| 2005/01/27 | 149,000 | 158,000 | 128,000 | 131,000 | 2,200 |
| 2005/01/26 | 126,000 | 145,000 | 125,000 | 145,000 | 906 |
| 2005/01/25 | 125,000 | 127,000 | 125,000 | 125,000 | 49 |
| 2005/01/24 | 125,000 | 128,000 | 123,000 | 125,000 | 113 |
| 2005/01/21 | 122,000 | 126,000 | 120,000 | 126,000 | 107 |
| 2005/01/20 | 125,000 | 127,000 | 122,000 | 126,000 | 79 |
| 2005/01/19 | 127,000 | 129,000 | 120,000 | 129,000 | 137 |
| 2005/01/18 | 127,000 | 127,000 | 125,000 | 125,000 | 57 |
| 2005/01/17 | 123,000 | 124,000 | 122,000 | 124,000 | 90 |
| 2005/01/14 | 121,000 | 122,000 | 117,000 | 122,000 | 101 |
| 2005/01/13 | 128,000 | 128,000 | 121,000 | 121,000 | 102 |
| 2005/01/12 | 130,000 | 130,000 | 127,000 | 127,000 | 97 |
| 2005/01/11 | 129,000 | 131,000 | 124,000 | 130,000 | 102 |
| 2005/01/07 | 130,000 | 130,000 | 126,000 | 128,000 | 148 |
| 2005/01/06 | 123,000 | 130,000 | 122,000 | 130,000 | 217 |
| 2005/01/05 | 115,000 | 121,000 | 115,000 | 121,000 | 172 |
| 2005/01/04 | 112,000 | 116,000 | 112,000 | 114,000 | 19 |