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 |
|---|---|---|---|---|---|
| 2006/12/29 | 84,900 | 84,900 | 79,700 | 80,000 | 796 |
| 2006/12/28 | 88,000 | 88,500 | 82,000 | 85,400 | 1,441 |
| 2006/12/27 | 94,900 | 94,900 | 91,000 | 92,000 | 205 |
| 2006/12/26 | 95,000 | 95,900 | 92,900 | 95,900 | 237 |
| 2006/12/25 | 96,000 | 97,000 | 93,500 | 96,000 | 672 |
| 2006/12/22 | 107,000 | 107,000 | 103,000 | 103,000 | 121 |
| 2006/12/21 | 106,000 | 108,000 | 103,000 | 108,000 | 187 |
| 2006/12/20 | 108,000 | 108,000 | 104,000 | 107,000 | 284 |
| 2006/12/19 | 110,000 | 111,000 | 107,000 | 108,000 | 411 |
| 2006/12/18 | 109,000 | 109,000 | 105,000 | 108,000 | 230 |
| 2006/12/15 | 110,000 | 110,000 | 104,000 | 106,000 | 598 |
| 2006/12/14 | 99,000 | 109,000 | 99,000 | 109,000 | 1,009 |
| 2006/12/13 | 100,000 | 100,000 | 96,200 | 98,300 | 330 |
| 2006/12/12 | 102,000 | 103,000 | 100,000 | 101,000 | 238 |
| 2006/12/11 | 107,000 | 107,000 | 104,000 | 104,000 | 141 |
| 2006/12/08 | 107,000 | 109,000 | 106,000 | 106,000 | 179 |
| 2006/12/07 | 112,000 | 112,000 | 104,000 | 108,000 | 579 |
| 2006/12/06 | 112,000 | 113,000 | 109,000 | 111,000 | 441 |
| 2006/12/05 | 116,000 | 117,000 | 112,000 | 114,000 | 194 |
| 2006/12/04 | 113,000 | 114,000 | 110,000 | 114,000 | 235 |
| 2006/12/01 | 110,000 | 118,000 | 108,000 | 114,000 | 1,933 |
| 2006/11/30 | 109,000 | 119,000 | 109,000 | 117,000 | 591 |
| 2006/11/29 | 109,000 | 113,000 | 108,000 | 111,000 | 137 |
| 2006/11/28 | 106,000 | 110,000 | 106,000 | 108,000 | 161 |
| 2006/11/27 | 107,000 | 110,000 | 107,000 | 109,000 | 102 |
| 2006/11/24 | 112,000 | 114,000 | 106,000 | 111,000 | 111 |
| 2006/11/22 | 108,000 | 115,000 | 107,000 | 114,000 | 119 |
| 2006/11/21 | 111,000 | 111,000 | 106,000 | 108,000 | 107 |
| 2006/11/20 | 119,000 | 119,000 | 105,000 | 111,000 | 449 |
| 2006/11/17 | 120,000 | 132,000 | 120,000 | 125,000 | 1,020 |
| 2006/11/16 | 114,000 | 115,000 | 113,000 | 115,000 | 277 |
| 2006/11/15 | 111,000 | 115,000 | 108,000 | 112,000 | 415 |
| 2006/11/14 | 118,000 | 122,000 | 112,000 | 117,000 | 247 |
| 2006/11/13 | 120,000 | 124,000 | 115,000 | 118,000 | 242 |
| 2006/11/10 | 126,000 | 131,000 | 125,000 | 128,000 | 87 |
| 2006/11/09 | 132,000 | 136,000 | 130,000 | 130,000 | 126 |
| 2006/11/08 | 139,000 | 139,000 | 130,000 | 132,000 | 652 |
| 2006/11/07 | 146,000 | 151,000 | 140,000 | 141,000 | 1,604 |
| 2006/11/06 | 135,000 | 136,000 | 129,000 | 136,000 | 86 |
| 2006/11/02 | 138,000 | 138,000 | 135,000 | 138,000 | 54 |
| 2006/11/01 | 136,000 | 141,000 | 136,000 | 137,000 | 178 |
| 2006/10/31 | 133,000 | 136,000 | 133,000 | 136,000 | 61 |
| 2006/10/30 | 133,000 | 133,000 | 131,000 | 133,000 | 55 |
| 2006/10/27 | 134,000 | 136,000 | 132,000 | 133,000 | 62 |
| 2006/10/26 | 133,000 | 137,000 | 132,000 | 134,000 | 143 |
| 2006/10/25 | 135,000 | 136,000 | 127,000 | 131,000 | 112 |
| 2006/10/24 | 134,000 | 136,000 | 132,000 | 133,000 | 100 |
| 2006/10/23 | 130,000 | 132,000 | 129,000 | 132,000 | 85 |
| 2006/10/20 | 132,000 | 132,000 | 128,000 | 130,000 | 42 |
| 2006/10/19 | 130,000 | 132,000 | 128,000 | 130,000 | 129 |
| 2006/10/18 | 124,000 | 127,000 | 120,000 | 126,000 | 157 |
| 2006/10/17 | 124,000 | 124,000 | 116,000 | 118,000 | 74 |
| 2006/10/16 | 126,000 | 126,000 | 122,000 | 122,000 | 80 |
| 2006/10/13 | 118,000 | 121,000 | 116,000 | 118,000 | 125 |
| 2006/10/12 | 106,000 | 114,000 | 105,000 | 114,000 | 92 |
| 2006/10/11 | 117,000 | 117,000 | 105,000 | 110,000 | 200 |
| 2006/10/10 | 118,000 | 122,000 | 115,000 | 118,000 | 111 |
| 2006/10/06 | 127,000 | 129,000 | 120,000 | 123,000 | 113 |
| 2006/10/05 | 128,000 | 129,000 | 126,000 | 127,000 | 48 |
| 2006/10/04 | 130,000 | 131,000 | 126,000 | 126,000 | 106 |
| 2006/10/03 | 127,000 | 128,000 | 126,000 | 128,000 | 39 |
| 2006/10/02 | 127,000 | 129,000 | 125,000 | 125,000 | 79 |
| 2006/09/29 | 127,000 | 128,000 | 123,000 | 125,000 | 90 |
| 2006/09/28 | 122,000 | 128,000 | 121,000 | 126,000 | 67 |
| 2006/09/27 | 119,000 | 122,000 | 119,000 | 122,000 | 45 |
| 2006/09/26 | 123,000 | 123,000 | 119,000 | 120,000 | 63 |
| 2006/09/25 | 121,000 | 122,000 | 119,000 | 121,000 | 69 |
| 2006/09/22 | 122,000 | 123,000 | 119,000 | 120,000 | 122 |
| 2006/09/21 | 127,000 | 128,000 | 119,000 | 123,000 | 185 |
| 2006/09/20 | 132,000 | 133,000 | 127,000 | 128,000 | 104 |
| 2006/09/19 | 129,000 | 134,000 | 129,000 | 133,000 | 133 |
| 2006/09/15 | 128,000 | 129,000 | 124,000 | 129,000 | 235 |
| 2006/09/14 | 134,000 | 134,000 | 130,000 | 130,000 | 182 |
| 2006/09/13 | 137,000 | 140,000 | 131,000 | 135,000 | 378 |
| 2006/09/12 | 141,000 | 141,000 | 130,000 | 138,000 | 561 |
| 2006/09/11 | 146,000 | 156,000 | 138,000 | 138,000 | 3,152 |
| 2006/09/08 | 137,000 | 147,000 | 136,000 | 143,000 | 506 |
| 2006/09/07 | 133,000 | 140,000 | 133,000 | 139,000 | 99 |
| 2006/09/06 | 138,000 | 139,000 | 133,000 | 135,000 | 109 |
| 2006/09/05 | 139,000 | 139,000 | 135,000 | 135,000 | 119 |
| 2006/09/04 | 140,000 | 141,000 | 134,000 | 139,000 | 147 |
| 2006/09/01 | 132,000 | 139,000 | 128,000 | 137,000 | 375 |
| 2006/08/31 | 147,000 | 147,000 | 132,000 | 136,000 | 562 |
| 2006/08/30 | 147,000 | 150,000 | 146,000 | 147,000 | 172 |
| 2006/08/29 | 145,000 | 154,000 | 145,000 | 147,000 | 630 |
| 2006/08/28 | 143,000 | 149,000 | 140,000 | 147,000 | 343 |
| 2006/08/25 | 147,000 | 152,000 | 144,000 | 144,000 | 460 |
| 2006/08/24 | 141,000 | 152,000 | 138,000 | 150,000 | 1,417 |
| 2006/08/23 | 142,000 | 142,000 | 136,000 | 142,000 | 668 |
| 2006/08/22 | 131,000 | 147,000 | 131,000 | 142,000 | 4,703 |
| 2006/08/21 | 125,000 | 132,000 | 122,000 | 128,000 | 661 |
| 2006/08/18 | 116,000 | 137,000 | 116,000 | 126,000 | 2,286 |
| 2006/08/17 | 124,000 | 126,000 | 116,000 | 117,000 | 591 |
| 2006/08/16 | 134,000 | 135,000 | 120,000 | 123,000 | 1,783 |
| 2006/08/15 | 122,000 | 130,000 | 118,000 | 130,000 | 3,672 |
| 2006/08/14 | 110,000 | 112,000 | 104,000 | 110,000 | 376 |
| 2006/08/11 | 107,000 | 109,000 | 105,000 | 107,000 | 205 |
| 2006/08/10 | 107,000 | 111,000 | 104,000 | 109,000 | 276 |
| 2006/08/09 | 114,000 | 114,000 | 107,000 | 108,000 | 861 |
| 2006/08/08 | 104,000 | 104,000 | 104,000 | 104,000 | 105 |
| 2006/08/07 | 95,200 | 96,000 | 94,000 | 94,000 | 66 |
| 2006/08/04 | 95,000 | 95,900 | 94,200 | 94,200 | 48 |
| 2006/08/03 | 90,000 | 94,900 | 89,500 | 94,900 | 102 |
| 2006/08/02 | 91,900 | 91,900 | 89,100 | 91,000 | 23 |
| 2006/08/01 | 90,900 | 91,900 | 89,000 | 91,900 | 23 |
| 2006/07/31 | 87,200 | 90,000 | 87,200 | 89,900 | 29 |
| 2006/07/28 | 87,200 | 88,200 | 87,000 | 88,200 | 19 |
| 2006/07/27 | 87,000 | 88,000 | 86,000 | 86,000 | 45 |
| 2006/07/26 | 90,000 | 90,000 | 88,800 | 90,000 | 19 |
| 2006/07/25 | 88,600 | 92,500 | 88,600 | 88,900 | 34 |
| 2006/07/24 | 93,600 | 93,600 | 89,100 | 89,500 | 57 |
| 2006/07/21 | 90,100 | 92,000 | 90,000 | 92,000 | 118 |
| 2006/07/20 | 90,200 | 92,000 | 90,200 | 92,000 | 437 |
| 2006/07/19 | 90,000 | 92,000 | 87,400 | 87,500 | 432 |
| 2006/07/18 | 95,000 | 96,100 | 85,200 | 85,200 | 372 |
| 2006/07/14 | 93,100 | 94,000 | 90,000 | 92,500 | 126 |
| 2006/07/13 | 95,100 | 97,500 | 95,000 | 95,000 | 330 |
| 2006/07/12 | 99,000 | 99,000 | 89,200 | 91,000 | 328 |
| 2006/07/11 | 105,000 | 105,000 | 100,000 | 100,000 | 678 |
| 2006/07/10 | 100,000 | 104,000 | 94,000 | 104,000 | 1,003 |
| 2006/07/07 | 96,000 | 96,300 | 93,100 | 93,100 | 152 |
| 2006/07/06 | 93,700 | 95,900 | 93,100 | 94,000 | 183 |
| 2006/07/05 | 90,000 | 96,000 | 90,000 | 90,700 | 329 |
| 2006/07/04 | 90,800 | 90,800 | 88,000 | 88,000 | 69 |
| 2006/07/03 | 86,000 | 93,000 | 85,900 | 90,900 | 252 |
| 2006/06/30 | 88,000 | 88,000 | 85,200 | 85,600 | 41 |
| 2006/06/29 | 84,700 | 85,400 | 84,100 | 85,000 | 39 |
| 2006/06/28 | 84,600 | 85,000 | 84,600 | 85,000 | 46 |
| 2006/06/27 | 84,700 | 85,000 | 84,600 | 84,600 | 13 |
| 2006/06/26 | 86,500 | 86,500 | 84,500 | 84,500 | 36 |
| 2006/06/23 | 86,500 | 87,500 | 85,500 | 86,500 | 19 |
| 2006/06/22 | 85,500 | 87,000 | 85,500 | 86,500 | 31 |
| 2006/06/21 | 86,700 | 86,700 | 84,400 | 84,600 | 63 |
| 2006/06/20 | 89,000 | 89,000 | 85,100 | 86,500 | 98 |
| 2006/06/19 | 91,100 | 91,100 | 89,500 | 89,600 | 74 |
| 2006/06/16 | 91,100 | 92,000 | 89,000 | 90,000 | 108 |
| 2006/06/15 | 90,000 | 90,000 | 88,500 | 90,000 | 38 |
| 2006/06/14 | 89,600 | 90,000 | 86,000 | 90,000 | 59 |
| 2006/06/13 | 91,400 | 91,400 | 87,000 | 88,500 | 28 |
| 2006/06/12 | 86,000 | 91,800 | 85,900 | 91,800 | 48 |
| 2006/06/09 | 84,100 | 86,500 | 83,500 | 86,500 | 210 |
| 2006/06/08 | 87,000 | 87,000 | 83,100 | 83,400 | 142 |
| 2006/06/07 | 89,900 | 89,900 | 87,500 | 87,500 | 39 |
| 2006/06/06 | 87,000 | 92,000 | 86,800 | 87,300 | 68 |
| 2006/06/05 | 84,500 | 92,500 | 84,000 | 92,500 | 92 |
| 2006/06/02 | 84,500 | 86,000 | 77,300 | 85,000 | 339 |
| 2006/06/01 | 85,000 | 85,500 | 84,000 | 85,000 | 71 |
| 2006/05/31 | 85,500 | 85,700 | 83,500 | 85,000 | 118 |
| 2006/05/30 | 95,400 | 95,400 | 85,500 | 85,500 | 171 |
| 2006/05/29 | 98,100 | 98,100 | 95,400 | 95,400 | 62 |
| 2006/05/26 | 98,000 | 98,200 | 96,100 | 98,200 | 184 |
| 2006/05/25 | 98,000 | 98,500 | 96,000 | 97,000 | 63 |
| 2006/05/24 | 99,000 | 99,000 | 94,600 | 97,000 | 124 |
| 2006/05/23 | 97,100 | 101,000 | 96,100 | 98,800 | 157 |
| 2006/05/22 | 100,000 | 100,000 | 95,000 | 96,100 | 181 |
| 2006/05/19 | 93,300 | 97,500 | 93,000 | 93,000 | 290 |
| 2006/05/18 | 88,100 | 97,000 | 88,100 | 94,000 | 186 |
| 2006/05/17 | 89,800 | 91,000 | 88,000 | 90,000 | 189 |
| 2006/05/16 | 94,800 | 94,800 | 89,000 | 90,100 | 199 |
| 2006/05/15 | 90,500 | 93,900 | 90,500 | 92,800 | 65 |
| 2006/05/12 | 92,500 | 92,500 | 84,000 | 91,500 | 198 |
| 2006/05/11 | 93,100 | 95,700 | 93,000 | 94,000 | 145 |
| 2006/05/10 | 93,500 | 93,500 | 89,900 | 93,000 | 177 |
| 2006/05/09 | 99,000 | 102,000 | 92,500 | 92,500 | 1,050 |
| 2006/05/08 | 95,000 | 97,000 | 92,000 | 97,000 | 598 |
| 2006/05/02 | 85,400 | 93,400 | 83,500 | 87,000 | 236 |
| 2006/05/01 | 84,000 | 86,000 | 83,400 | 83,400 | 68 |
| 2006/04/28 | 86,800 | 88,000 | 83,100 | 84,000 | 215 |
| 2006/04/27 | 88,000 | 88,000 | 86,100 | 86,900 | 98 |
| 2006/04/26 | 86,500 | 87,900 | 86,500 | 87,000 | 70 |
| 2006/04/25 | 88,000 | 89,100 | 85,900 | 87,900 | 195 |
| 2006/04/24 | 82,100 | 85,800 | 78,500 | 82,000 | 456 |
| 2006/04/21 | 95,000 | 95,400 | 88,000 | 88,100 | 259 |
| 2006/04/20 | 95,100 | 96,000 | 94,500 | 95,000 | 83 |
| 2006/04/19 | 97,400 | 97,800 | 95,400 | 96,000 | 156 |
| 2006/04/18 | 92,000 | 95,900 | 91,100 | 95,400 | 358 |
| 2006/04/17 | 101,000 | 101,000 | 97,000 | 97,000 | 246 |
| 2006/04/14 | 104,000 | 104,000 | 101,000 | 103,000 | 318 |
| 2006/04/13 | 104,000 | 104,000 | 102,000 | 104,000 | 171 |
| 2006/04/12 | 104,000 | 105,000 | 102,000 | 103,000 | 154 |
| 2006/04/11 | 106,000 | 106,000 | 103,000 | 105,000 | 80 |
| 2006/04/10 | 106,000 | 107,000 | 104,000 | 105,000 | 119 |
| 2006/04/07 | 107,000 | 107,000 | 102,000 | 106,000 | 243 |
| 2006/04/06 | 108,000 | 108,000 | 105,000 | 106,000 | 77 |
| 2006/04/05 | 108,000 | 110,000 | 106,000 | 106,000 | 141 |
| 2006/04/04 | 109,000 | 111,000 | 108,000 | 109,000 | 137 |
| 2006/04/03 | 109,000 | 110,000 | 106,000 | 109,000 | 160 |
| 2006/03/31 | 109,000 | 109,000 | 106,000 | 107,000 | 109 |
| 2006/03/30 | 112,000 | 113,000 | 109,000 | 109,000 | 176 |
| 2006/03/29 | 114,000 | 114,000 | 105,000 | 108,000 | 610 |
| 2006/03/28 | 99,500 | 110,000 | 99,200 | 110,000 | 378 |
| 2006/03/27 | 101,000 | 104,000 | 99,000 | 99,500 | 313 |
| 2006/03/24 | 104,000 | 106,000 | 103,000 | 103,000 | 152 |
| 2006/03/23 | 109,000 | 109,000 | 105,000 | 105,000 | 158 |
| 2006/03/22 | 107,000 | 110,000 | 106,000 | 108,000 | 225 |
| 2006/03/20 | 111,000 | 111,000 | 108,000 | 110,000 | 230 |
| 2006/03/17 | 110,000 | 112,000 | 107,000 | 112,000 | 232 |
| 2006/03/16 | 114,000 | 119,000 | 110,000 | 111,000 | 544 |
| 2006/03/15 | 121,000 | 124,000 | 112,000 | 112,000 | 1,076 |
| 2006/03/14 | 115,000 | 132,000 | 114,000 | 119,000 | 5,530 |
| 2006/03/13 | 102,000 | 114,000 | 102,000 | 112,000 | 2,227 |
| 2006/03/10 | 100,000 | 102,000 | 97,900 | 100,000 | 239 |
| 2006/03/09 | 95,100 | 99,000 | 95,000 | 99,000 | 101 |
| 2006/03/08 | 96,000 | 96,500 | 92,200 | 95,000 | 128 |
| 2006/03/07 | 101,000 | 101,000 | 96,500 | 97,000 | 103 |
| 2006/03/06 | 91,700 | 102,000 | 91,600 | 99,900 | 274 |
| 2006/03/03 | 99,800 | 102,000 | 96,500 | 96,700 | 245 |
| 2006/03/02 | 106,000 | 110,000 | 100,000 | 101,000 | 484 |
| 2006/03/01 | 103,000 | 113,000 | 98,000 | 106,000 | 1,486 |
| 2006/02/28 | 105,000 | 124,000 | 105,000 | 109,000 | 4,281 |
| 2006/02/27 | 105,000 | 112,000 | 103,000 | 104,000 | 1,050 |
| 2006/02/24 | 96,000 | 102,000 | 92,000 | 100,000 | 830 |
| 2006/02/23 | 93,000 | 96,500 | 92,000 | 95,800 | 352 |
| 2006/02/22 | 85,400 | 92,000 | 85,000 | 92,000 | 427 |
| 2006/02/21 | 75,500 | 85,000 | 75,500 | 84,400 | 1,075 |
| 2006/02/20 | 79,000 | 82,100 | 76,500 | 76,500 | 644 |
| 2006/02/17 | 95,000 | 96,000 | 86,000 | 86,000 | 859 |
| 2006/02/16 | 106,000 | 106,000 | 94,100 | 96,000 | 699 |
| 2006/02/15 | 109,000 | 116,000 | 99,800 | 104,000 | 3,152 |
| 2006/02/14 | 105,000 | 105,000 | 105,000 | 105,000 | 152 |
| 2006/02/13 | 125,000 | 125,000 | 125,000 | 125,000 | 62 |
| 2006/02/10 | 150,000 | 153,000 | 144,000 | 145,000 | 253 |
| 2006/02/09 | 149,000 | 152,000 | 147,000 | 149,000 | 137 |
| 2006/02/08 | 153,000 | 154,000 | 148,000 | 149,000 | 286 |
| 2006/02/07 | 151,000 | 157,000 | 150,000 | 153,000 | 451 |
| 2006/02/06 | 148,000 | 152,000 | 148,000 | 150,000 | 248 |
| 2006/02/03 | 148,000 | 156,000 | 146,000 | 147,000 | 460 |
| 2006/02/02 | 149,000 | 150,000 | 145,000 | 146,000 | 189 |
| 2006/02/01 | 151,000 | 153,000 | 149,000 | 149,000 | 254 |
| 2006/01/31 | 151,000 | 155,000 | 150,000 | 150,000 | 388 |
| 2006/01/30 | 154,000 | 163,000 | 150,000 | 151,000 | 1,222 |
| 2006/01/27 | 155,000 | 156,000 | 151,000 | 153,000 | 248 |
| 2006/01/26 | 150,000 | 155,000 | 150,000 | 151,000 | 280 |
| 2006/01/25 | 149,000 | 154,000 | 147,000 | 154,000 | 297 |
| 2006/01/24 | 137,000 | 145,000 | 137,000 | 145,000 | 403 |
| 2006/01/23 | 135,000 | 143,000 | 132,000 | 133,000 | 362 |
| 2006/01/20 | 158,000 | 158,000 | 143,000 | 148,000 | 472 |
| 2006/01/19 | 140,000 | 159,000 | 125,000 | 156,000 | 1,215 |
| 2006/01/18 | 160,000 | 160,000 | 140,000 | 141,000 | 978 |
| 2006/01/17 | 171,000 | 185,000 | 165,000 | 170,000 | 2,181 |
| 2006/01/16 | 183,000 | 195,000 | 181,000 | 189,000 | 2,329 |
| 2006/01/13 | 177,000 | 182,000 | 173,000 | 178,000 | 1,050 |
| 2006/01/12 | 171,000 | 179,000 | 170,000 | 177,000 | 912 |
| 2006/01/11 | 178,000 | 178,000 | 168,000 | 174,000 | 1,133 |
| 2006/01/10 | 185,000 | 185,000 | 170,000 | 175,000 | 1,132 |
| 2006/01/06 | 177,000 | 190,000 | 169,000 | 180,000 | 3,145 |
| 2006/01/05 | 160,000 | 185,000 | 157,000 | 178,000 | 6,131 |
| 2006/01/04 | 158,000 | 161,000 | 156,000 | 156,000 | 801 |