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 |
|---|---|---|---|---|---|
| 2009/12/30 | 59,500 | 59,900 | 59,000 | 59,500 | 42 |
| 2009/12/29 | 59,500 | 59,500 | 59,000 | 59,500 | 36 |
| 2009/12/28 | 59,700 | 60,000 | 58,900 | 59,500 | 51 |
| 2009/12/25 | 60,000 | 60,000 | 59,000 | 59,100 | 73 |
| 2009/12/24 | 56,600 | 61,100 | 56,600 | 58,500 | 145 |
| 2009/12/22 | 56,500 | 57,600 | 54,000 | 57,600 | 190 |
| 2009/12/21 | 57,100 | 57,900 | 55,500 | 55,500 | 25 |
| 2009/12/18 | 54,200 | 56,200 | 54,200 | 56,100 | 6 |
| 2009/12/17 | 57,500 | 57,500 | 54,000 | 56,000 | 20 |
| 2009/12/16 | 55,400 | 57,000 | 55,400 | 57,000 | 3 |
| 2009/12/15 | 56,000 | 56,500 | 54,500 | 56,500 | 33 |
| 2009/12/14 | 55,500 | 55,500 | 54,500 | 55,500 | 16 |
| 2009/12/11 | 54,000 | 56,000 | 54,000 | 56,000 | 11 |
| 2009/12/10 | 56,800 | 57,300 | 55,000 | 55,000 | 29 |
| 2009/12/09 | 57,200 | 58,200 | 56,300 | 57,300 | 42 |
| 2009/12/08 | 57,200 | 57,200 | 56,700 | 57,200 | 15 |
| 2009/12/07 | 57,200 | 57,200 | 56,700 | 57,200 | 90 |
| 2009/12/04 | 56,500 | 57,100 | 54,000 | 57,100 | 43 |
| 2009/12/03 | 58,000 | 59,500 | 57,000 | 57,000 | 8 |
| 2009/12/02 | 55,900 | 57,000 | 53,000 | 57,000 | 18 |
| 2009/12/01 | 57,300 | 57,300 | 55,800 | 55,900 | 6 |
| 2009/11/30 | 61,500 | 61,500 | 57,500 | 58,500 | 59 |
| 2009/11/27 | 54,700 | 59,000 | 54,700 | 57,000 | 95 |
| 2009/11/26 | 51,400 | 54,700 | 50,000 | 54,700 | 39 |
| 2009/11/25 | 54,000 | 54,000 | 51,900 | 51,900 | 41 |
| 2009/11/24 | 55,900 | 56,700 | 54,500 | 54,500 | 12 |
| 2009/11/20 | 51,600 | 56,000 | 50,000 | 56,000 | 79 |
| 2009/11/19 | 54,200 | 54,200 | 50,500 | 52,600 | 55 |
| 2009/11/18 | 56,000 | 56,000 | 54,000 | 55,500 | 18 |
| 2009/11/17 | 56,100 | 56,100 | 53,500 | 56,000 | 22 |
| 2009/11/16 | 56,300 | 58,000 | 56,300 | 56,600 | 52 |
| 2009/11/13 | 56,400 | 57,900 | 56,200 | 56,300 | 74 |
| 2009/11/12 | 59,300 | 59,300 | 56,900 | 56,900 | 14 |
| 2009/11/11 | 56,900 | 59,400 | 56,200 | 59,400 | 77 |
| 2009/11/10 | 56,000 | 59,400 | 56,000 | 59,400 | 15 |
| 2009/11/09 | 55,800 | 57,300 | 55,400 | 55,700 | 24 |
| 2009/11/06 | 58,400 | 60,000 | 57,800 | 57,800 | 40 |
| 2009/11/05 | 55,800 | 56,900 | 55,000 | 56,900 | 58 |
| 2009/11/04 | 56,500 | 60,500 | 56,000 | 59,800 | 49 |
| 2009/11/02 | 53,700 | 57,000 | 53,600 | 56,500 | 45 |
| 2009/10/30 | 57,700 | 57,700 | 57,600 | 57,700 | 61 |
| 2009/10/29 | 54,600 | 56,000 | 52,700 | 52,700 | 49 |
| 2009/10/28 | 55,200 | 55,200 | 53,100 | 53,500 | 123 |
| 2009/10/27 | 62,500 | 62,500 | 57,000 | 57,700 | 182 |
| 2009/10/26 | 64,000 | 68,700 | 60,500 | 62,000 | 289 |
| 2009/10/23 | 58,900 | 64,300 | 58,900 | 64,300 | 747 |
| 2009/10/22 | 57,800 | 61,300 | 56,800 | 59,400 | 504 |
| 2009/10/21 | 51,900 | 56,500 | 49,800 | 56,300 | 227 |
| 2009/10/20 | 50,300 | 53,100 | 50,300 | 53,100 | 475 |
| 2009/10/19 | 47,900 | 49,500 | 47,500 | 49,100 | 121 |
| 2009/10/16 | 44,600 | 47,500 | 44,600 | 47,500 | 170 |
| 2009/10/15 | 44,500 | 44,700 | 44,000 | 44,700 | 29 |
| 2009/10/14 | 42,550 | 44,000 | 41,950 | 44,000 | 47 |
| 2009/10/13 | 41,400 | 42,550 | 41,200 | 42,550 | 29 |
| 2009/10/09 | 40,000 | 41,400 | 39,700 | 41,400 | 36 |
| 2009/10/08 | 39,900 | 41,050 | 39,800 | 40,000 | 25 |
| 2009/10/07 | 38,550 | 38,800 | 38,550 | 38,800 | 10 |
| 2009/10/06 | 36,500 | 36,500 | 36,500 | 36,500 | 12 |
| 2009/10/05 | 37,400 | 38,600 | 37,100 | 37,100 | 16 |
| 2009/10/02 | 38,100 | 38,100 | 37,300 | 37,550 | 33 |
| 2009/10/01 | 38,700 | 38,950 | 38,200 | 38,250 | 59 |
| 2009/09/30 | 39,000 | 39,000 | 38,600 | 39,000 | 22 |
| 2009/09/29 | 39,000 | 39,500 | 38,200 | 39,500 | 14 |
| 2009/09/28 | 38,550 | 39,350 | 38,550 | 38,950 | 20 |
| 2009/09/25 | 39,500 | 39,500 | 39,250 | 39,250 | 16 |
| 2009/09/24 | 40,100 | 41,700 | 40,000 | 40,100 | 40 |
| 2009/09/18 | 41,250 | 41,400 | 40,900 | 41,100 | 27 |
| 2009/09/17 | 40,300 | 41,100 | 40,300 | 41,100 | 6 |
| 2009/09/16 | 39,100 | 40,800 | 39,100 | 40,700 | 53 |
| 2009/09/15 | 38,800 | 40,300 | 38,800 | 40,300 | 16 |
| 2009/09/14 | 38,000 | 40,000 | 38,000 | 40,000 | 38 |
| 2009/09/11 | 40,400 | 40,400 | 37,100 | 38,000 | 55 |
| 2009/09/10 | 39,400 | 39,450 | 39,050 | 39,200 | 9 |
| 2009/09/09 | 40,400 | 40,400 | 39,000 | 39,000 | 52 |
| 2009/09/08 | 39,200 | 40,000 | 39,100 | 40,000 | 37 |
| 2009/09/07 | 39,600 | 39,600 | 37,500 | 37,500 | 51 |
| 2009/09/04 | 39,600 | 40,000 | 39,600 | 40,000 | 15 |
| 2009/09/03 | 39,600 | 40,000 | 39,600 | 39,700 | 24 |
| 2009/09/02 | 39,900 | 40,700 | 39,100 | 40,000 | 50 |
| 2009/09/01 | 39,600 | 40,300 | 38,900 | 40,300 | 31 |
| 2009/08/31 | 39,000 | 40,000 | 39,000 | 40,000 | 66 |
| 2009/08/28 | 38,700 | 40,300 | 38,500 | 38,500 | 21 |
| 2009/08/27 | 37,700 | 40,500 | 37,700 | 39,100 | 82 |
| 2009/08/26 | 36,500 | 37,400 | 35,000 | 36,500 | 90 |
| 2009/08/25 | 37,700 | 37,700 | 36,400 | 37,200 | 6 |
| 2009/08/24 | 35,800 | 36,600 | 35,800 | 36,200 | 20 |
| 2009/08/21 | 35,900 | 37,700 | 35,900 | 37,000 | 55 |
| 2009/08/20 | 37,950 | 37,950 | 36,200 | 36,200 | 40 |
| 2009/08/19 | 38,800 | 41,150 | 38,750 | 39,550 | 22 |
| 2009/08/18 | 38,900 | 38,900 | 38,100 | 38,900 | 44 |
| 2009/08/17 | 41,900 | 41,900 | 38,300 | 39,700 | 88 |
| 2009/08/14 | 40,800 | 41,900 | 40,800 | 41,900 | 34 |
| 2009/08/13 | 41,700 | 41,700 | 39,700 | 40,550 | 12 |
| 2009/08/12 | 39,250 | 41,900 | 38,500 | 41,900 | 47 |
| 2009/08/11 | 39,100 | 40,000 | 39,000 | 40,000 | 23 |
| 2009/08/10 | 39,200 | 39,500 | 39,100 | 39,500 | 13 |
| 2009/08/07 | 40,000 | 40,000 | 39,800 | 40,000 | 18 |
| 2009/08/06 | 39,500 | 39,800 | 39,000 | 39,800 | 30 |
| 2009/08/05 | 39,200 | 39,950 | 39,150 | 39,950 | 16 |
| 2009/08/04 | 39,250 | 40,500 | 38,600 | 39,600 | 76 |
| 2009/08/03 | 40,100 | 41,000 | 39,000 | 41,000 | 35 |
| 2009/07/31 | 42,000 | 42,450 | 41,500 | 42,000 | 33 |
| 2009/07/30 | 42,300 | 44,100 | 41,600 | 42,800 | 45 |
| 2009/07/29 | 41,600 | 44,000 | 41,200 | 43,500 | 56 |
| 2009/07/28 | 43,500 | 43,500 | 40,800 | 42,000 | 29 |
| 2009/07/27 | 45,000 | 46,300 | 43,000 | 43,700 | 116 |
| 2009/07/24 | 40,700 | 42,800 | 40,500 | 42,500 | 162 |
| 2009/07/23 | 39,500 | 40,800 | 39,100 | 39,900 | 34 |
| 2009/07/22 | 38,900 | 39,700 | 38,900 | 39,400 | 38 |
| 2009/07/21 | 37,850 | 37,850 | 36,500 | 37,700 | 18 |
| 2009/07/17 | 35,500 | 37,000 | 35,000 | 35,450 | 29 |
| 2009/07/16 | 37,300 | 39,400 | 34,600 | 35,000 | 190 |
| 2009/07/15 | 35,300 | 36,400 | 35,000 | 36,100 | 93 |
| 2009/07/14 | 32,100 | 32,900 | 30,800 | 32,900 | 114 |
| 2009/07/13 | 34,700 | 34,700 | 32,000 | 32,500 | 89 |
| 2009/07/10 | 35,200 | 36,000 | 35,050 | 35,500 | 84 |
| 2009/07/09 | 35,000 | 36,000 | 34,100 | 35,600 | 140 |
| 2009/07/08 | 38,500 | 38,800 | 36,300 | 36,400 | 32 |
| 2009/07/07 | 39,050 | 40,000 | 36,500 | 38,900 | 108 |
| 2009/07/06 | 40,300 | 40,300 | 38,100 | 38,400 | 60 |
| 2009/07/03 | 36,300 | 39,900 | 36,300 | 39,500 | 129 |
| 2009/07/02 | 40,000 | 42,000 | 39,000 | 39,900 | 546 |
| 2009/07/01 | 37,700 | 38,000 | 37,200 | 38,000 | 187 |
| 2009/06/30 | 30,200 | 34,000 | 30,200 | 34,000 | 173 |
| 2009/06/29 | 29,400 | 30,000 | 29,200 | 30,000 | 53 |
| 2009/06/26 | 29,900 | 30,400 | 29,100 | 29,200 | 21 |
| 2009/06/25 | 30,200 | 30,500 | 28,800 | 29,300 | 97 |
| 2009/06/24 | 29,010 | 30,200 | 29,000 | 29,300 | 99 |
| 2009/06/23 | 29,600 | 29,600 | 28,000 | 28,710 | 60 |
| 2009/06/22 | 28,000 | 29,100 | 28,000 | 28,710 | 47 |
| 2009/06/19 | 26,700 | 28,300 | 26,610 | 27,700 | 93 |
| 2009/06/18 | 27,500 | 27,700 | 26,800 | 27,000 | 92 |
| 2009/06/17 | 26,710 | 28,600 | 26,710 | 27,500 | 71 |
| 2009/06/16 | 27,000 | 30,300 | 26,700 | 27,500 | 261 |
| 2009/06/15 | 27,500 | 27,900 | 26,250 | 27,300 | 72 |
| 2009/06/12 | 26,150 | 27,600 | 26,000 | 27,500 | 93 |
| 2009/06/11 | 25,600 | 26,000 | 24,200 | 25,700 | 49 |
| 2009/06/10 | 26,000 | 26,000 | 25,000 | 25,900 | 17 |
| 2009/06/09 | 25,200 | 26,300 | 25,200 | 26,000 | 109 |
| 2009/06/08 | 24,510 | 25,490 | 24,500 | 25,490 | 62 |
| 2009/06/05 | 24,500 | 24,500 | 24,500 | 24,500 | 15 |
| 2009/06/04 | 25,000 | 25,000 | 23,700 | 24,800 | 44 |
| 2009/06/03 | 26,490 | 26,800 | 24,980 | 25,900 | 52 |
| 2009/06/02 | 24,230 | 26,300 | 24,230 | 25,600 | 59 |
| 2009/06/01 | 25,000 | 25,800 | 24,100 | 25,700 | 106 |
| 2009/05/29 | 25,640 | 25,640 | 24,100 | 25,000 | 109 |
| 2009/05/28 | 25,650 | 26,700 | 25,340 | 25,640 | 27 |
| 2009/05/27 | 25,150 | 25,650 | 24,600 | 25,650 | 40 |
| 2009/05/26 | 24,700 | 24,700 | 23,400 | 24,250 | 22 |
| 2009/05/25 | 22,400 | 22,400 | 21,820 | 22,300 | 29 |
| 2009/05/22 | 22,300 | 22,700 | 21,400 | 22,400 | 29 |
| 2009/05/21 | 22,920 | 23,000 | 22,200 | 22,200 | 22 |
| 2009/05/20 | 24,940 | 24,940 | 22,600 | 22,620 | 25 |
| 2009/05/19 | 22,700 | 25,000 | 22,200 | 25,000 | 35 |
| 2009/05/18 | 23,420 | 23,420 | 22,000 | 22,100 | 28 |
| 2009/05/15 | 25,010 | 25,500 | 24,010 | 24,020 | 41 |
| 2009/05/14 | 24,890 | 25,000 | 23,800 | 25,000 | 49 |
| 2009/05/13 | 24,910 | 25,500 | 24,000 | 25,500 | 37 |
| 2009/05/12 | 24,700 | 25,500 | 23,110 | 23,110 | 45 |
| 2009/05/11 | 22,500 | 26,000 | 22,500 | 24,400 | 29 |
| 2009/05/08 | 23,280 | 25,380 | 23,280 | 24,600 | 23 |
| 2009/05/07 | 23,260 | 23,560 | 21,620 | 22,600 | 41 |
| 2009/05/01 | 27,100 | 27,100 | 23,220 | 24,760 | 70 |
| 2009/04/30 | 27,500 | 27,500 | 25,600 | 26,200 | 135 |
| 2009/04/28 | 21,500 | 24,500 | 21,500 | 24,500 | 62 |
| 2009/04/27 | 19,560 | 21,500 | 19,500 | 21,500 | 64 |
| 2009/04/24 | 18,700 | 19,500 | 18,690 | 19,500 | 53 |
| 2009/04/23 | 17,500 | 17,500 | 17,500 | 17,500 | 6 |
| 2009/04/22 | 18,500 | 18,500 | 17,400 | 18,400 | 6 |
| 2009/04/21 | 18,000 | 18,550 | 17,950 | 18,550 | 5 |
| 2009/04/20 | 18,300 | 18,300 | 18,300 | 18,300 | 5 |
| 2009/04/17 | 17,800 | 18,300 | 17,800 | 18,300 | 4 |
| 2009/04/15 | 17,870 | 19,100 | 17,500 | 19,100 | 33 |
| 2009/04/14 | 17,800 | 17,800 | 17,200 | 17,800 | 14 |
| 2009/04/13 | 16,500 | 16,600 | 16,100 | 16,600 | 18 |
| 2009/04/10 | 17,200 | 17,200 | 16,300 | 16,610 | 22 |
| 2009/04/09 | 17,880 | 17,880 | 16,670 | 16,840 | 24 |
| 2009/04/08 | 18,260 | 18,260 | 16,800 | 17,600 | 56 |
| 2009/04/07 | 17,800 | 18,200 | 17,400 | 17,460 | 38 |
| 2009/04/06 | 17,310 | 18,500 | 17,310 | 18,500 | 20 |
| 2009/04/03 | 18,100 | 18,300 | 17,300 | 17,300 | 45 |
| 2009/04/02 | 17,960 | 18,400 | 17,100 | 17,100 | 72 |
| 2009/04/01 | 17,510 | 18,360 | 17,510 | 18,360 | 5 |
| 2009/03/31 | 18,350 | 18,400 | 17,510 | 17,510 | 22 |
| 2009/03/30 | 18,000 | 18,000 | 17,750 | 17,750 | 9 |
| 2009/03/27 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2009/03/26 | 18,510 | 18,510 | 17,000 | 17,610 | 51 |
| 2009/03/25 | 19,210 | 19,220 | 18,500 | 18,510 | 52 |
| 2009/03/24 | 20,010 | 20,010 | 20,010 | 20,010 | 30 |
| 2009/03/23 | 18,210 | 18,420 | 17,800 | 17,810 | 36 |
| 2009/03/19 | 19,130 | 20,010 | 18,610 | 18,610 | 72 |
| 2009/03/18 | 21,000 | 21,230 | 21,000 | 21,230 | 19 |
| 2009/03/17 | 20,800 | 21,000 | 20,600 | 21,000 | 12 |
| 2009/03/16 | 20,600 | 21,000 | 20,000 | 21,000 | 36 |
| 2009/03/13 | 19,500 | 19,800 | 19,020 | 19,800 | 21 |
| 2009/03/12 | 18,900 | 18,900 | 18,900 | 18,900 | 4 |
| 2009/03/11 | 19,000 | 19,000 | 18,200 | 18,800 | 20 |
| 2009/03/10 | 18,030 | 18,500 | 16,510 | 17,910 | 48 |
| 2009/03/09 | 18,430 | 18,430 | 17,830 | 18,430 | 18 |
| 2009/03/06 | 18,600 | 18,600 | 17,830 | 17,830 | 40 |
| 2009/03/05 | 18,750 | 19,800 | 18,750 | 19,800 | 35 |
| 2009/03/04 | 17,790 | 18,000 | 17,790 | 18,000 | 62 |
| 2009/03/03 | 17,400 | 17,700 | 17,400 | 17,500 | 32 |
| 2009/03/02 | 16,100 | 17,400 | 16,100 | 17,400 | 7 |
| 2009/02/27 | 17,100 | 17,100 | 16,900 | 16,900 | 52 |
| 2009/02/26 | 16,900 | 16,900 | 16,900 | 16,900 | 1 |
| 2009/02/25 | 15,500 | 16,900 | 15,500 | 16,900 | 10 |
| 2009/02/24 | 15,400 | 16,400 | 15,400 | 15,400 | 21 |
| 2009/02/23 | 17,500 | 17,500 | 17,400 | 17,400 | 35 |
| 2009/02/20 | 17,100 | 17,500 | 17,100 | 17,500 | 4 |
| 2009/02/19 | 17,500 | 17,500 | 17,500 | 17,500 | 10 |
| 2009/02/17 | 18,200 | 18,200 | 17,950 | 17,950 | 2 |
| 2009/02/16 | 16,900 | 17,800 | 16,900 | 17,800 | 50 |
| 2009/02/13 | 16,800 | 17,000 | 16,800 | 17,000 | 33 |
| 2009/02/12 | 17,700 | 17,700 | 17,500 | 17,500 | 10 |
| 2009/02/10 | 17,300 | 17,700 | 17,300 | 17,700 | 2 |
| 2009/02/09 | 18,140 | 18,140 | 16,550 | 16,550 | 29 |
| 2009/02/06 | 18,740 | 18,740 | 17,740 | 18,540 | 8 |
| 2009/02/05 | 18,700 | 18,750 | 18,700 | 18,750 | 8 |
| 2009/02/04 | 17,900 | 18,900 | 17,100 | 17,700 | 20 |
| 2009/02/03 | 18,800 | 18,800 | 18,500 | 18,700 | 11 |
| 2009/02/02 | 20,610 | 20,610 | 18,600 | 19,510 | 41 |
| 2009/01/30 | 19,320 | 19,320 | 19,000 | 19,010 | 7 |
| 2009/01/29 | 21,100 | 21,100 | 19,510 | 19,510 | 29 |
| 2009/01/28 | 21,310 | 21,310 | 21,310 | 21,310 | 2 |
| 2009/01/27 | 21,510 | 21,510 | 21,000 | 21,300 | 7 |
| 2009/01/26 | 21,500 | 21,500 | 21,500 | 21,500 | 30 |
| 2009/01/23 | 22,520 | 22,520 | 22,520 | 22,520 | 1 |
| 2009/01/22 | 22,980 | 22,980 | 22,500 | 22,510 | 14 |
| 2009/01/21 | 22,980 | 22,980 | 22,980 | 22,980 | 1 |
| 2009/01/20 | 23,010 | 23,010 | 22,970 | 22,980 | 3 |
| 2009/01/19 | 23,000 | 23,010 | 23,000 | 23,000 | 7 |
| 2009/01/16 | 23,400 | 23,520 | 23,400 | 23,520 | 9 |
| 2009/01/15 | 24,940 | 24,940 | 22,400 | 23,700 | 25 |
| 2009/01/14 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2009/01/13 | 24,720 | 25,000 | 24,700 | 25,000 | 47 |
| 2009/01/09 | 25,000 | 25,020 | 24,500 | 24,510 | 20 |
| 2009/01/08 | 24,810 | 25,000 | 24,810 | 25,000 | 3 |
| 2009/01/07 | 25,000 | 25,300 | 24,750 | 24,800 | 23 |
| 2009/01/06 | 25,000 | 25,480 | 24,900 | 25,000 | 47 |
| 2009/01/05 | 25,110 | 25,110 | 25,100 | 25,100 | 6 |