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 |
|---|---|---|---|---|---|
| 2010/12/30 | 24,500 | 24,500 | 22,070 | 23,320 | 101 |
| 2010/12/29 | 24,100 | 25,010 | 23,900 | 24,000 | 206 |
| 2010/12/28 | 23,000 | 28,000 | 22,650 | 24,000 | 1,125 |
| 2010/12/27 | 22,000 | 23,500 | 22,000 | 23,000 | 83 |
| 2010/12/24 | 22,450 | 23,200 | 22,000 | 22,010 | 83 |
| 2010/12/22 | 24,460 | 24,460 | 22,000 | 22,530 | 227 |
| 2010/12/21 | 24,500 | 24,890 | 23,500 | 24,410 | 228 |
| 2010/12/20 | 23,000 | 27,600 | 22,800 | 26,000 | 341 |
| 2010/12/17 | 22,000 | 22,600 | 21,600 | 22,600 | 62 |
| 2010/12/16 | 21,620 | 22,500 | 21,500 | 22,000 | 67 |
| 2010/12/15 | 21,500 | 22,000 | 21,450 | 22,000 | 47 |
| 2010/12/14 | 22,050 | 22,500 | 21,150 | 22,500 | 29 |
| 2010/12/13 | 22,000 | 23,000 | 22,000 | 22,050 | 19 |
| 2010/12/10 | 20,890 | 22,000 | 20,000 | 21,990 | 25 |
| 2010/12/09 | 20,700 | 21,500 | 20,700 | 21,390 | 15 |
| 2010/12/08 | 23,000 | 23,300 | 20,120 | 21,000 | 63 |
| 2010/12/07 | 22,500 | 22,500 | 22,000 | 22,400 | 12 |
| 2010/12/06 | 22,500 | 22,600 | 22,500 | 22,500 | 12 |
| 2010/12/03 | 23,500 | 23,500 | 22,500 | 22,500 | 33 |
| 2010/12/02 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/12/01 | 24,000 | 24,000 | 24,000 | 24,000 | 23 |
| 2010/11/30 | 24,530 | 24,530 | 24,010 | 24,010 | 26 |
| 2010/11/29 | 24,000 | 24,500 | 24,000 | 24,500 | 11 |
| 2010/11/26 | 24,500 | 24,500 | 23,990 | 24,500 | 6 |
| 2010/11/25 | 23,500 | 23,500 | 23,440 | 23,500 | 12 |
| 2010/11/24 | 21,270 | 22,500 | 21,270 | 22,500 | 29 |
| 2010/11/22 | 21,000 | 22,000 | 21,000 | 21,770 | 21 |
| 2010/11/19 | 21,300 | 22,000 | 20,110 | 20,600 | 13 |
| 2010/11/18 | 21,000 | 21,500 | 20,500 | 21,500 | 24 |
| 2010/11/17 | 20,000 | 20,000 | 19,500 | 20,000 | 20 |
| 2010/11/16 | 20,000 | 20,000 | 19,150 | 20,000 | 44 |
| 2010/11/15 | 20,100 | 21,710 | 18,700 | 20,850 | 70 |
| 2010/11/12 | 20,900 | 22,500 | 20,900 | 20,900 | 37 |
| 2010/11/11 | 20,030 | 21,000 | 20,000 | 21,000 | 68 |
| 2010/11/10 | 17,600 | 21,560 | 17,600 | 20,000 | 114 |
| 2010/11/09 | 16,650 | 17,560 | 16,650 | 17,560 | 22 |
| 2010/11/08 | 16,520 | 18,400 | 16,520 | 16,600 | 35 |
| 2010/11/05 | 16,500 | 17,380 | 16,490 | 16,580 | 46 |
| 2010/11/04 | 16,100 | 16,900 | 16,000 | 16,490 | 43 |
| 2010/11/02 | 15,720 | 16,100 | 15,000 | 16,100 | 27 |
| 2010/11/01 | 15,420 | 15,500 | 14,990 | 15,000 | 47 |
| 2010/10/29 | 16,600 | 16,600 | 13,700 | 14,720 | 119 |
| 2010/10/28 | 16,500 | 16,800 | 15,700 | 15,800 | 381 |
| 2010/10/27 | 19,900 | 19,900 | 19,700 | 19,700 | 6 |
| 2010/10/26 | 19,500 | 19,600 | 19,500 | 19,600 | 15 |
| 2010/10/25 | 20,600 | 20,600 | 20,000 | 20,000 | 30 |
| 2010/10/22 | 20,200 | 20,600 | 20,000 | 20,600 | 32 |
| 2010/10/21 | 20,000 | 20,500 | 20,000 | 20,120 | 19 |
| 2010/10/20 | 20,000 | 20,790 | 19,500 | 20,790 | 19 |
| 2010/10/19 | 20,040 | 20,800 | 20,000 | 20,800 | 11 |
| 2010/10/18 | 20,000 | 20,800 | 20,000 | 20,800 | 17 |
| 2010/10/15 | 20,320 | 20,800 | 20,310 | 20,800 | 14 |
| 2010/10/14 | 20,000 | 20,500 | 19,920 | 20,320 | 10 |
| 2010/10/13 | 20,600 | 21,100 | 20,100 | 20,100 | 17 |
| 2010/10/12 | 20,500 | 20,600 | 20,000 | 20,600 | 16 |
| 2010/10/08 | 20,110 | 20,200 | 20,000 | 20,200 | 20 |
| 2010/10/07 | 20,200 | 20,650 | 20,150 | 20,150 | 21 |
| 2010/10/06 | 20,010 | 21,200 | 20,000 | 21,200 | 21 |
| 2010/10/05 | 20,510 | 21,000 | 20,060 | 20,060 | 51 |
| 2010/10/04 | 21,150 | 23,500 | 21,150 | 22,500 | 155 |
| 2010/10/01 | 21,500 | 22,000 | 20,500 | 21,150 | 231 |
| 2010/09/30 | 22,580 | 23,500 | 21,500 | 23,500 | 74 |
| 2010/09/29 | 22,500 | 23,900 | 22,200 | 23,900 | 10 |
| 2010/09/28 | 24,500 | 24,500 | 23,000 | 24,500 | 16 |
| 2010/09/27 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2010/09/24 | 25,010 | 25,010 | 25,000 | 25,000 | 2 |
| 2010/09/22 | 25,000 | 25,010 | 25,000 | 25,010 | 19 |
| 2010/09/21 | 26,200 | 26,200 | 25,000 | 25,000 | 12 |
| 2010/09/17 | 27,490 | 27,490 | 25,610 | 26,390 | 24 |
| 2010/09/16 | 28,000 | 28,000 | 25,500 | 27,490 | 39 |
| 2010/09/15 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
| 2010/09/14 | 28,500 | 28,500 | 28,500 | 28,500 | 6 |
| 2010/09/13 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/09/10 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2010/09/09 | 27,950 | 27,950 | 27,450 | 27,500 | 4 |
| 2010/09/08 | 27,950 | 27,950 | 27,950 | 27,950 | 3 |
| 2010/09/07 | 26,060 | 27,480 | 26,060 | 27,000 | 8 |
| 2010/09/06 | 28,000 | 28,000 | 27,000 | 27,000 | 31 |
| 2010/09/03 | 0 | 0 | 0 | 27,600 | 0 |
| 2010/09/02 | 28,280 | 28,280 | 27,500 | 27,600 | 9 |
| 2010/09/01 | 28,500 | 28,780 | 27,800 | 28,780 | 19 |
| 2010/08/31 | 30,000 | 30,200 | 28,500 | 30,200 | 7 |
| 2010/08/30 | 29,400 | 29,500 | 29,400 | 29,500 | 6 |
| 2010/08/27 | 29,000 | 29,500 | 28,500 | 29,500 | 9 |
| 2010/08/26 | 28,490 | 29,200 | 27,010 | 29,200 | 40 |
| 2010/08/25 | 27,100 | 28,200 | 27,100 | 27,700 | 38 |
| 2010/08/24 | 29,200 | 29,600 | 28,100 | 29,600 | 20 |
| 2010/08/23 | 30,400 | 30,400 | 30,400 | 30,400 | 1 |
| 2010/08/20 | 30,500 | 31,100 | 30,500 | 31,100 | 4 |
| 2010/08/19 | 31,100 | 31,100 | 30,500 | 30,500 | 4 |
| 2010/08/18 | 28,900 | 29,900 | 28,800 | 29,900 | 14 |
| 2010/08/17 | 29,040 | 29,100 | 28,100 | 29,100 | 19 |
| 2010/08/16 | 30,000 | 30,000 | 30,000 | 30,000 | 4 |
| 2010/08/13 | 29,000 | 30,050 | 29,000 | 30,000 | 20 |
| 2010/08/12 | 29,500 | 30,000 | 28,000 | 30,000 | 24 |
| 2010/08/11 | 30,000 | 30,700 | 28,300 | 30,200 | 26 |
| 2010/08/10 | 30,200 | 31,000 | 30,000 | 30,000 | 15 |
| 2010/08/09 | 30,100 | 30,100 | 30,050 | 30,100 | 5 |
| 2010/08/06 | 32,000 | 32,000 | 30,300 | 31,600 | 52 |
| 2010/08/05 | 32,000 | 32,500 | 31,900 | 32,500 | 10 |
| 2010/08/04 | 33,600 | 34,500 | 31,500 | 31,500 | 52 |
| 2010/08/03 | 31,000 | 31,500 | 30,000 | 31,500 | 10 |
| 2010/08/02 | 30,000 | 31,000 | 30,000 | 31,000 | 8 |
| 2010/07/30 | 29,600 | 30,300 | 29,300 | 30,000 | 11 |
| 2010/07/29 | 29,870 | 31,000 | 29,100 | 31,000 | 41 |
| 2010/07/28 | 31,000 | 31,000 | 30,300 | 31,000 | 9 |
| 2010/07/27 | 31,400 | 31,700 | 30,300 | 31,700 | 14 |
| 2010/07/26 | 32,000 | 32,000 | 29,800 | 31,400 | 68 |
| 2010/07/23 | 30,600 | 32,900 | 30,600 | 32,900 | 19 |
| 2010/07/22 | 31,500 | 32,000 | 30,000 | 32,000 | 145 |
| 2010/07/21 | 34,000 | 34,000 | 31,900 | 31,900 | 23 |
| 2010/07/20 | 32,000 | 33,300 | 29,300 | 33,300 | 38 |
| 2010/07/16 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/07/15 | 33,000 | 33,000 | 32,000 | 32,000 | 15 |
| 2010/07/14 | 33,500 | 34,800 | 33,400 | 33,550 | 22 |
| 2010/07/13 | 33,800 | 34,500 | 33,000 | 33,100 | 60 |
| 2010/07/12 | 33,700 | 35,200 | 33,700 | 35,200 | 23 |
| 2010/07/09 | 34,900 | 35,400 | 34,350 | 35,400 | 11 |
| 2010/07/08 | 36,100 | 36,800 | 33,850 | 36,800 | 34 |
| 2010/07/07 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2010/07/06 | 33,600 | 37,050 | 32,600 | 37,050 | 27 |
| 2010/07/05 | 36,000 | 36,000 | 34,300 | 34,300 | 10 |
| 2010/07/02 | 35,000 | 36,700 | 35,000 | 36,050 | 14 |
| 2010/07/01 | 33,150 | 35,000 | 33,150 | 35,000 | 13 |
| 2010/06/30 | 32,000 | 33,500 | 32,000 | 33,500 | 19 |
| 2010/06/29 | 33,700 | 34,000 | 33,500 | 33,500 | 11 |
| 2010/06/28 | 34,400 | 34,400 | 33,700 | 33,700 | 20 |
| 2010/06/25 | 34,100 | 36,900 | 33,400 | 35,100 | 37 |
| 2010/06/24 | 37,000 | 37,000 | 36,900 | 36,900 | 3 |
| 2010/06/23 | 37,500 | 38,200 | 37,300 | 37,300 | 33 |
| 2010/06/22 | 36,600 | 38,000 | 36,600 | 36,600 | 64 |
| 2010/06/21 | 40,000 | 40,000 | 38,000 | 38,000 | 23 |
| 2010/06/18 | 38,000 | 38,000 | 37,500 | 37,500 | 51 |
| 2010/06/17 | 37,600 | 38,500 | 37,600 | 38,500 | 23 |
| 2010/06/16 | 38,000 | 39,700 | 37,500 | 39,700 | 182 |
| 2010/06/15 | 38,400 | 38,400 | 38,300 | 38,300 | 6 |
| 2010/06/14 | 38,400 | 40,000 | 38,400 | 38,550 | 12 |
| 2010/06/11 | 40,000 | 40,000 | 38,500 | 39,200 | 43 |
| 2010/06/10 | 38,900 | 38,900 | 38,200 | 38,200 | 4 |
| 2010/06/09 | 38,200 | 39,300 | 37,900 | 37,900 | 23 |
| 2010/06/08 | 37,500 | 37,550 | 37,500 | 37,500 | 11 |
| 2010/06/07 | 37,200 | 38,500 | 36,650 | 38,000 | 35 |
| 2010/06/04 | 36,950 | 41,000 | 36,950 | 40,000 | 65 |
| 2010/06/03 | 37,650 | 37,700 | 35,300 | 36,500 | 76 |
| 2010/06/02 | 38,200 | 39,000 | 38,200 | 39,000 | 5 |
| 2010/06/01 | 38,000 | 38,900 | 38,000 | 38,900 | 5 |
| 2010/05/31 | 38,200 | 38,900 | 38,200 | 38,900 | 5 |
| 2010/05/28 | 36,100 | 38,000 | 36,100 | 37,300 | 27 |
| 2010/05/27 | 36,100 | 36,900 | 34,300 | 36,000 | 12 |
| 2010/05/26 | 35,600 | 35,600 | 32,200 | 32,600 | 98 |
| 2010/05/25 | 38,900 | 38,900 | 35,300 | 35,300 | 35 |
| 2010/05/24 | 39,350 | 39,400 | 39,100 | 39,100 | 10 |
| 2010/05/21 | 37,600 | 40,050 | 36,000 | 40,050 | 133 |
| 2010/05/20 | 40,100 | 40,350 | 40,000 | 40,050 | 39 |
| 2010/05/19 | 39,100 | 40,050 | 39,000 | 40,050 | 76 |
| 2010/05/18 | 42,800 | 42,800 | 38,800 | 39,000 | 108 |
| 2010/05/17 | 42,450 | 42,450 | 38,950 | 38,950 | 134 |
| 2010/05/14 | 48,300 | 48,300 | 45,800 | 45,950 | 18 |
| 2010/05/13 | 46,250 | 48,300 | 46,200 | 48,300 | 7 |
| 2010/05/12 | 47,000 | 47,000 | 45,250 | 45,550 | 54 |
| 2010/05/11 | 51,000 | 52,000 | 48,000 | 48,500 | 98 |
| 2010/05/10 | 49,050 | 51,000 | 49,000 | 49,100 | 23 |
| 2010/05/07 | 54,800 | 54,800 | 49,800 | 51,000 | 125 |
| 2010/05/06 | 57,500 | 60,000 | 57,500 | 59,000 | 22 |
| 2010/04/30 | 60,000 | 60,500 | 59,600 | 60,500 | 67 |
| 2010/04/28 | 60,200 | 61,200 | 59,100 | 60,000 | 40 |
| 2010/04/27 | 56,400 | 60,800 | 54,500 | 60,000 | 116 |
| 2010/04/26 | 54,300 | 56,500 | 52,900 | 56,400 | 74 |
| 2010/04/23 | 54,700 | 54,700 | 51,500 | 54,600 | 38 |
| 2010/04/22 | 54,500 | 54,500 | 53,000 | 54,000 | 12 |
| 2010/04/21 | 50,500 | 54,500 | 50,100 | 54,300 | 56 |
| 2010/04/20 | 54,100 | 54,100 | 50,600 | 50,700 | 46 |
| 2010/04/19 | 54,600 | 55,000 | 53,200 | 55,000 | 17 |
| 2010/04/16 | 54,900 | 57,000 | 54,000 | 56,100 | 82 |
| 2010/04/15 | 54,700 | 55,000 | 54,000 | 54,000 | 60 |
| 2010/04/14 | 54,000 | 54,000 | 52,500 | 53,900 | 26 |
| 2010/04/13 | 52,300 | 54,000 | 52,100 | 53,800 | 60 |
| 2010/04/12 | 51,100 | 53,500 | 51,100 | 52,200 | 38 |
| 2010/04/09 | 53,500 | 53,500 | 50,700 | 51,700 | 37 |
| 2010/04/08 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2010/04/07 | 52,100 | 53,900 | 52,000 | 53,900 | 10 |
| 2010/04/06 | 54,400 | 54,400 | 50,100 | 54,000 | 63 |
| 2010/04/05 | 52,500 | 54,700 | 52,500 | 54,300 | 121 |
| 2010/04/02 | 49,950 | 52,500 | 49,000 | 49,800 | 62 |
| 2010/04/01 | 51,700 | 51,700 | 49,500 | 49,600 | 8 |
| 2010/03/31 | 51,100 | 53,000 | 49,100 | 51,800 | 53 |
| 2010/03/30 | 51,000 | 54,000 | 50,900 | 51,100 | 26 |
| 2010/03/29 | 48,000 | 52,100 | 48,000 | 52,000 | 42 |
| 2010/03/26 | 53,300 | 53,300 | 48,000 | 49,400 | 53 |
| 2010/03/25 | 54,900 | 54,900 | 52,300 | 53,200 | 37 |
| 2010/03/24 | 59,900 | 59,900 | 51,000 | 58,000 | 322 |
| 2010/03/23 | 56,900 | 56,900 | 56,900 | 56,900 | 80 |
| 2010/03/19 | 42,900 | 49,900 | 42,900 | 49,900 | 224 |
| 2010/03/18 | 43,000 | 43,000 | 42,800 | 42,900 | 20 |
| 2010/03/17 | 43,100 | 43,100 | 42,550 | 42,900 | 29 |
| 2010/03/16 | 42,850 | 42,850 | 41,000 | 41,000 | 22 |
| 2010/03/15 | 42,400 | 43,700 | 40,000 | 41,500 | 69 |
| 2010/03/12 | 41,200 | 42,000 | 39,500 | 41,000 | 45 |
| 2010/03/11 | 41,000 | 44,000 | 40,500 | 44,000 | 62 |
| 2010/03/10 | 43,700 | 43,700 | 40,700 | 40,700 | 4 |
| 2010/03/09 | 43,000 | 43,000 | 43,000 | 43,000 | 3 |
| 2010/03/08 | 44,000 | 44,700 | 41,900 | 43,800 | 37 |
| 2010/03/05 | 41,500 | 44,700 | 41,500 | 43,800 | 50 |
| 2010/03/04 | 41,500 | 41,500 | 40,600 | 40,600 | 6 |
| 2010/03/03 | 40,300 | 41,500 | 39,000 | 41,000 | 64 |
| 2010/03/02 | 40,400 | 41,200 | 40,350 | 41,000 | 20 |
| 2010/03/01 | 41,300 | 41,300 | 41,150 | 41,200 | 8 |
| 2010/02/26 | 42,300 | 43,000 | 39,900 | 42,900 | 39 |
| 2010/02/25 | 40,600 | 41,900 | 39,000 | 39,500 | 32 |
| 2010/02/24 | 41,200 | 42,000 | 40,900 | 42,000 | 10 |
| 2010/02/23 | 44,000 | 44,000 | 41,200 | 41,200 | 4 |
| 2010/02/22 | 42,450 | 42,450 | 41,000 | 42,000 | 20 |
| 2010/02/19 | 42,500 | 42,600 | 42,450 | 42,450 | 18 |
| 2010/02/18 | 42,000 | 42,450 | 42,000 | 42,450 | 5 |
| 2010/02/17 | 40,600 | 42,400 | 40,000 | 42,400 | 11 |
| 2010/02/16 | 40,050 | 40,100 | 39,500 | 39,550 | 29 |
| 2010/02/15 | 40,000 | 42,400 | 40,000 | 40,050 | 14 |
| 2010/02/12 | 39,000 | 40,300 | 39,000 | 39,500 | 42 |
| 2010/02/10 | 41,500 | 41,800 | 39,000 | 41,800 | 25 |
| 2010/02/09 | 41,500 | 41,900 | 41,500 | 41,900 | 10 |
| 2010/02/08 | 40,000 | 40,100 | 39,500 | 39,950 | 25 |
| 2010/02/05 | 41,600 | 41,600 | 38,400 | 40,500 | 75 |
| 2010/02/04 | 43,700 | 43,700 | 40,000 | 41,600 | 64 |
| 2010/02/03 | 44,700 | 47,500 | 43,900 | 44,000 | 85 |
| 2010/02/02 | 44,500 | 49,400 | 40,800 | 46,800 | 342 |
| 2010/02/01 | 40,050 | 42,500 | 40,000 | 42,500 | 736 |
| 2010/01/29 | 57,000 | 57,000 | 49,000 | 50,000 | 71 |
| 2010/01/28 | 58,000 | 60,000 | 58,000 | 58,000 | 32 |
| 2010/01/27 | 59,100 | 59,100 | 58,100 | 58,100 | 20 |
| 2010/01/26 | 58,300 | 60,500 | 58,200 | 60,000 | 9 |
| 2010/01/25 | 61,000 | 61,000 | 58,000 | 60,900 | 22 |
| 2010/01/22 | 58,000 | 60,000 | 58,000 | 60,000 | 4 |
| 2010/01/21 | 60,000 | 61,000 | 59,000 | 59,000 | 9 |
| 2010/01/20 | 62,600 | 62,600 | 60,100 | 62,000 | 30 |
| 2010/01/19 | 62,700 | 62,800 | 61,500 | 62,500 | 18 |
| 2010/01/18 | 62,900 | 63,000 | 61,600 | 62,900 | 46 |
| 2010/01/15 | 63,500 | 63,800 | 61,800 | 62,800 | 81 |
| 2010/01/14 | 63,000 | 64,000 | 62,000 | 62,800 | 140 |
| 2010/01/13 | 63,000 | 64,000 | 61,000 | 63,000 | 64 |
| 2010/01/12 | 64,400 | 65,000 | 63,000 | 63,000 | 36 |
| 2010/01/08 | 60,000 | 63,000 | 60,000 | 63,000 | 78 |
| 2010/01/07 | 61,000 | 62,000 | 60,000 | 60,100 | 63 |
| 2010/01/06 | 60,000 | 61,500 | 60,000 | 60,000 | 45 |
| 2010/01/05 | 59,600 | 60,000 | 59,000 | 60,000 | 42 |
| 2010/01/04 | 59,500 | 59,500 | 59,000 | 59,500 | 8 |