6786 (株)RVH の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	10,300	10,500	10,260	10,450	19	104.50
2011-12-29	10,400	10,500	10,000	10,300	81	103
2011-12-28	10,800	10,800	10,250	10,270	34	102.70
2011-12-27	10,880	11,180	10,850	10,850	21	108.50
2011-12-26	11,200	11,200	10,960	11,180	40	111.80
2011-12-22	11,100	11,500	10,900	11,200	54	112
2011-12-21	10,710	11,500	10,440	10,860	20	108.60
2011-12-19	11,060	11,350	10,720	10,720	111	107.20
2011-12-16	11,700	11,720	11,050	11,060	85	110.60
2011-12-15	11,500	12,300	11,500	12,300	25	123
2011-12-14	12,800	13,300	12,550	12,550	44	125.50
2011-12-13	11,590	12,800	11,300	12,200	57	122
2011-12-12	11,300	11,690	11,300	11,690	4	116.90
2011-12-09	11,100	11,400	11,000	11,400	50	114
2011-12-08	11,000	11,400	11,000	11,400	28	114
2011-12-07	11,170	11,300	10,700	11,300	43	113
2011-12-06	11,660	11,660	11,350	11,350	24	113.50
2011-12-05	11,850	11,850	11,550	11,850	19	118.50
2011-12-02	11,680	11,850	11,360	11,640	39	116.40
2011-12-01	11,570	11,900	11,500	11,890	20	118.90
2011-11-30	11,260	11,260	11,000	11,000	19	110
2011-11-29	11,500	12,100	11,090	11,500	26	115
2011-11-28	12,000	12,900	11,100	11,230	15	112.30
2011-11-25	10,400	12,500	10,400	12,000	38	120
2011-11-24	11,260	11,880	11,100	11,580	19	115.80
2011-11-22	11,330	11,850	11,000	11,850	40	118.50
2011-11-21	12,220	12,220	11,220	11,220	25	112.20
2011-11-18	12,820	13,900	11,320	12,220	150	122.20
2011-11-17	13,700	14,500	13,320	14,320	112	143.20
2011-11-16	11,100	14,300	11,100	13,700	140	137
2011-11-15	13,250	13,250	11,480	12,080	93	120.80
2011-11-14	9,650	13,550	9,650	13,550	348	135.50
2011-11-11	11,480	11,480	10,200	10,550	29	105.50
2011-11-10	10,160	11,010	10,110	10,890	20	108.90
2011-11-09	10,410	11,120	10,400	10,400	21	104
2011-11-08	10,810	11,600	10,810	10,810	43	108.10
2011-11-07	11,000	11,500	10,800	10,900	56	109
2011-11-04	11,920	11,920	10,900	11,500	49	115
2011-11-02	11,890	12,300	11,500	11,930	24	119.30
2011-11-01	11,850	11,850	11,850	11,850	1	118.50
2011-10-31	11,500	11,800	11,500	11,700	11	117
2011-10-28	11,700	11,700	11,500	11,500	45	115
2011-10-27	11,610	12,000	11,100	11,700	33	117
2011-10-26	12,000	12,000	11,600	11,600	19	116
2011-10-25	12,400	12,400	12,000	12,000	24	120
2011-10-24	11,450	13,000	11,450	12,700	33	127
2011-10-21	11,400	11,900	11,400	11,450	30	114.50
2011-10-20	12,900	12,900	12,000	12,300	11	123
2011-10-19	12,400	12,400	12,310	12,310	18	123.10
2011-10-18	13,000	13,000	12,700	12,700	2	127
2011-10-17	14,300	14,300	12,500	13,300	16	133
2011-10-14	12,210	13,100	12,000	13,100	13	131
2011-10-13	11,900	14,500	11,900	12,510	159	125.10
2011-10-12	11,300	11,790	11,000	11,790	159	117.90
2011-10-11	11,200	11,200	10,950	11,000	42	110
2011-10-07	12,000	12,000	10,800	11,500	16	115
2011-10-06	11,440	11,440	11,440	11,440	1	114.40
2011-10-05	12,010	12,020	11,800	11,800	31	118
2011-10-04	12,800	12,800	12,700	12,800	20	128
2011-10-03	11,300	12,000	11,300	12,000	32	120
2011-09-30	11,500	12,500	11,400	12,500	6	125
2011-09-29	11,200	12,000	11,200	11,700	11	117
2011-09-28	12,000	12,000	12,000	12,000	1	120
2011-09-27	12,500	12,500	11,500	12,000	20	120
2011-09-26	11,300	12,000	11,300	12,000	58	120
2011-09-22	12,100	12,590	12,100	12,200	7	122
2011-09-21	13,400	13,400	12,200	13,000	47	130
2011-09-20	13,100	13,400	13,100	13,400	8	134
2011-09-16	13,600	13,600	13,550	13,550	5	135.50
2011-09-15	13,200	13,700	13,100	13,610	10	136.10
2011-09-14	13,200	13,500	13,200	13,210	34	132.10
2011-09-13	13,010	13,500	13,000	13,000	30	130
2011-09-12	14,200	14,200	13,500	13,500	24	135
2011-09-09	14,320	14,320	14,100	14,100	8	141
2011-09-08	14,300	14,500	14,020	14,500	9	145
2011-09-07	14,900	14,900	14,600	14,900	5	149
2011-09-06	14,900	14,900	14,900	14,900	14	149
2011-09-05	14,900	14,900	14,900	14,900	6	149
2011-09-02	14,000	15,000	14,000	15,000	57	150
2011-09-01	14,900	14,900	14,900	14,900	10	149
2011-08-31	14,500	14,990	13,900	14,000	41	140
2011-08-30	14,000	14,800	13,610	14,700	43	147
2011-08-29	14,200	14,200	14,200	14,200	8	142
2011-08-26	14,290	14,500	14,200	14,200	12	142
2011-08-25	14,100	14,100	14,100	14,100	19	141
2011-08-24	14,390	14,400	14,000	14,000	21	140
2011-08-23	14,800	14,990	14,390	14,390	10	143.90
2011-08-22	14,500	14,500	13,910	14,500	22	145
2011-08-19	14,210	14,720	14,210	14,720	15	147.20
2011-08-18	15,400	15,500	14,000	15,500	84	155
2011-08-17	15,000	16,000	15,000	15,900	41	159
2011-08-16	15,500	15,800	14,560	15,800	41	158
2011-08-15	16,050	16,050	15,900	15,900	4	159
2011-08-12	14,500	15,300	14,500	15,250	14	152.50
2011-08-11	14,390	14,510	14,390	14,400	29	144
2011-08-10	17,000	17,000	14,600	15,100	59	151
2011-08-09	14,150	14,150	13,000	14,100	30	141
2011-08-08	14,230	14,310	14,210	14,210	19	142.10
2011-08-05	13,610	14,320	13,610	14,320	61	143.20
2011-08-04	14,900	15,100	14,780	15,040	131	150.40
2011-08-03	15,020	15,800	15,020	15,700	55	157
2011-08-02	16,300	16,460	16,000	16,000	10	160
2011-08-01	16,400	17,140	16,140	16,140	84	161.40
2011-07-29	16,510	17,140	16,500	17,140	20	171.40
2011-07-28	16,360	16,580	16,350	16,350	6	163.50
2011-07-27	16,350	16,700	16,300	16,700	16	167
2011-07-26	16,310	16,400	16,310	16,310	12	163.10
2011-07-25	16,150	17,500	16,150	16,580	120	165.80
2011-07-22	17,440	17,440	16,220	16,510	26	165.10
2011-07-21	16,010	16,500	16,010	16,490	29	164.90
2011-07-20	16,180	16,200	16,000	16,200	38	162
2011-07-19	16,180	16,600	16,180	16,190	33	161.90
2011-07-15	15,800	17,000	15,800	16,980	101	169.80
2011-07-14	16,720	17,010	16,170	16,170	85	161.70
2011-07-13	17,480	17,480	16,700	16,990	13	169.90
2011-07-12	16,940	17,480	16,930	17,480	68	174.80
2011-07-11	16,920	17,500	16,910	17,500	25	175
2011-07-08	17,240	17,240	17,230	17,230	38	172.30
2011-07-07	17,500	17,500	17,200	17,220	19	172.20
2011-07-06	17,300	17,890	17,300	17,350	24	173.50
2011-07-05	18,000	18,000	17,150	17,480	60	174.80
2011-07-04	17,020	17,860	17,000	17,860	71	178.60
2011-07-01	17,000	17,430	17,000	17,150	11	171.50
2011-06-30	17,550	17,550	16,960	17,160	47	171.60
2011-06-29	17,500	17,900	17,500	17,800	67	178
2011-06-28	17,110	17,900	17,110	17,500	45	175
2011-06-27	16,600	17,510	15,900	17,510	56	175.10
2011-06-24	17,000	17,100	16,960	17,000	27	170
2011-06-23	17,500	17,600	17,000	17,400	57	174
2011-06-22	19,150	19,700	17,310	17,800	485	178
2011-06-21	17,500	17,950	17,250	17,950	143	179.50
2011-06-20	17,200	17,990	17,200	17,350	123	173.50
2011-06-17	17,150	18,490	16,900	17,230	149	172.30
2011-06-16	17,800	17,800	17,000	17,110	75	171.10
2011-06-15	17,320	17,770	17,320	17,770	68	177.70
2011-06-14	17,500	17,800	17,150	17,150	92	171.50
2011-06-13	17,060	17,500	17,060	17,100	72	171
2011-06-10	17,200	17,900	17,200	17,860	68	178.60
2011-06-09	17,310	17,690	16,810	17,690	79	176.90
2011-06-08	17,510	18,400	17,050	17,310	143	173.10
2011-06-07	18,400	18,400	16,800	17,900	277	179
2011-06-06	18,700	19,370	18,560	18,600	174	186
2011-06-03	18,900	19,700	18,000	19,380	303	193.80
2011-06-02	19,950	19,950	18,700	19,000	494	190
2011-06-01	22,500	23,000	19,990	20,950	1,029	209.50
2011-05-31	25,000	25,450	21,490	24,500	3,056	245
2011-05-30	16,600	20,450	16,600	20,450	872	204.50
2011-05-27	15,280	18,700	15,280	16,450	262	164.50
2011-05-26	16,000	16,250	15,270	15,290	58	152.90
2011-05-25	15,500	15,840	15,110	15,450	206	154.50
2011-05-24	16,510	17,250	15,800	16,300	193	163
2011-05-23	17,050	17,800	16,600	16,600	170	166
2011-05-20	17,220	18,620	16,810	17,030	252	170.30
2011-05-19	18,300	18,600	17,170	18,420	736	184.20
2011-05-18	17,200	20,000	17,000	20,000	768	200
2011-05-17	17,300	17,650	15,630	16,000	275	160
2011-05-16	17,000	17,300	14,800	17,300	883	173
2011-05-13	20,290	20,960	18,020	18,800	217	188
2011-05-12	21,100	21,200	19,810	20,300	217	203
2011-05-11	21,000	22,490	20,500	21,800	398	218
2011-05-10	21,650	24,300	21,030	23,480	542	234.80
2011-05-09	21,100	21,900	19,340	21,730	732	217.30
2011-05-06	25,000	26,100	22,950	23,450	395	234.50
2011-05-02	25,000	28,670	23,760	25,000	1,091	250
2011-04-28	35,000	36,400	24,400	25,600	3,646	256
2011-04-27	30,200	30,200	30,200	30,200	692	302
2011-04-26	22,200	25,180	21,050	25,180	1,833	251.80
2011-04-25	17,780	20,180	16,250	20,180	1,629	201.80
2011-04-22	13,300	16,180	13,300	16,180	547	161.80
2011-04-21	13,280	13,700	12,890	13,180	143	131.80
2011-04-20	12,850	13,750	12,850	13,700	32	137
2011-04-19	13,790	13,790	12,890	12,890	132	128.90
2011-04-18	12,490	13,900	12,200	12,890	164	128.90
2011-04-15	12,000	12,250	12,000	12,250	23	122.50
2011-04-14	12,100	12,300	12,000	12,300	10	123
2011-04-13	12,200	12,560	11,600	12,360	59	123.60
2011-04-12	11,590	12,200	11,590	12,200	25	122
2011-04-11	11,900	12,190	11,510	11,890	29	118.90
2011-04-08	11,700	12,200	11,610	12,200	39	122
2011-04-07	12,000	12,000	11,600	12,000	20	120
2011-04-06	11,900	12,300	11,900	12,300	4	123
2011-04-05	12,800	12,800	12,000	12,000	61	120
2011-04-04	12,800	13,500	12,500	13,100	80	131
2011-04-01	12,620	13,000	11,900	12,200	29	122
2011-03-31	13,100	13,190	12,060	12,080	46	120.80
2011-03-30	11,420	13,100	11,410	12,500	73	125
2011-03-29	12,100	12,100	11,110	11,410	58	114.10
2011-03-28	12,000	12,500	11,600	12,100	101	121
2011-03-25	12,700	13,000	12,110	12,210	91	122.10
2011-03-24	13,460	13,460	12,500	13,300	49	133
2011-03-23	13,400	13,800	13,000	13,590	58	135.90
2011-03-22	13,400	13,400	12,200	13,100	119	131
2011-03-18	11,300	12,500	11,000	12,500	137	125
2011-03-17	10,200	11,400	10,200	11,300	460	113
2011-03-16	10,500	13,200	10,500	13,200	180	132
2011-03-15	12,220	13,400	9,800	10,800	325	108
2011-03-14	11,650	14,400	11,650	11,920	274	119.20
2011-03-11	16,000	16,400	15,510	15,650	58	156.50
2011-03-10	16,140	16,160	16,130	16,130	37	161.30
2011-03-09	16,250	16,990	16,150	16,150	115	161.50
2011-03-08	16,230	16,250	15,500	16,200	175	162
2011-03-07	16,310	17,000	16,150	17,000	164	170
2011-03-04	16,750	16,750	16,310	16,310	57	163.10
2011-03-03	16,620	16,620	16,350	16,350	7	163.50
2011-03-02	16,960	16,960	16,210	16,220	105	162.20
2011-03-01	16,900	17,050	16,030	16,970	129	169.70
2011-02-28	16,110	16,500	16,110	16,500	82	165
2011-02-25	16,110	16,290	16,010	16,100	89	161
2011-02-24	16,300	16,850	16,100	16,350	217	163.50
2011-02-23	16,600	17,100	16,350	16,700	165	167
2011-02-22	16,200	16,900	16,120	16,900	222	169
2011-02-21	17,290	17,900	15,900	16,290	1,148	162.90
2011-02-18	18,950	18,950	16,310	17,690	586	176.90
2011-02-17	19,300	19,300	18,950	18,950	3	189.50
2011-02-16	19,290	20,100	18,800	19,010	135	190.10
2011-02-15	20,600	20,600	18,700	19,690	114	196.90
2011-02-14	20,500	20,600	20,500	20,600	12	206
2011-02-10	20,300	20,490	19,600	20,490	28	204.90
2011-02-09	20,600	20,600	19,900	20,300	38	203
2011-02-08	19,600	21,000	19,600	21,000	72	210
2011-02-07	19,500	20,100	19,000	20,100	59	201
2011-02-04	20,400	20,990	19,100	19,400	76	194
2011-02-03	19,200	19,300	19,180	19,180	34	191.80
2011-02-02	18,560	20,790	18,300	19,200	145	192
2011-02-01	18,900	19,090	18,500	18,900	31	189
2011-01-31	18,230	19,390	18,100	18,500	78	185
2011-01-28	18,410	18,450	18,010	18,450	36	184.50
2011-01-27	18,500	18,510	18,200	18,400	40	184
2011-01-26	19,200	19,200	18,340	19,200	19	192
2011-01-25	18,000	19,300	18,000	19,300	67	193
2011-01-24	17,980	18,410	17,580	18,000	66	180
2011-01-21	19,500	19,900	18,000	18,000	166	180
2011-01-20	20,420	20,420	19,600	19,600	118	196
2011-01-19	20,000	21,320	20,000	20,600	94	206
2011-01-18	21,010	21,100	20,000	20,050	135	200.50
2011-01-17	21,200	21,600	21,000	21,010	116	210.10
2011-01-14	22,000	22,800	21,200	21,200	156	212
2011-01-13	20,500	22,500	20,200	21,960	167	219.60
2011-01-12	20,620	21,000	19,660	20,000	226	200
2011-01-11	22,960	22,980	21,000	21,330	144	213.30
2011-01-07	22,900	23,260	22,420	22,990	50	229.90
2011-01-06	23,290	23,300	22,300	23,250	146	232.50
2011-01-05	23,270	23,320	23,000	23,280	71	232.80
2011-01-04	23,260	23,300	22,690	23,270	69	232.70

分割・併合履歴： [2014-01-29]1株→100株 [2001-08-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31