6786 (株)RVH の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	16,200	16,200	15,180	15,850	274	158.50
2012-12-27	17,100	17,100	16,800	17,000	116	170
2012-12-26	17,400	17,990	17,000	17,900	83	179
2012-12-25	17,250	18,400	17,160	17,500	49	175
2012-12-21	17,720	18,000	17,100	17,290	87	172.90
2012-12-20	17,120	17,700	16,870	17,320	137	173.20
2012-12-19	18,400	18,400	17,000	18,300	30	183
2012-12-18	18,000	18,400	17,600	18,400	183	184
2012-12-17	18,490	18,500	17,820	18,280	109	182.80
2012-12-14	18,570	18,890	17,820	18,890	119	188.90
2012-12-13	17,950	19,000	17,950	18,590	381	185.90
2012-12-12	17,650	17,950	16,800	17,600	74	176
2012-12-11	17,280	17,680	16,880	17,650	76	176.50
2012-12-10	17,010	17,690	16,740	17,680	144	176.80
2012-12-07	18,070	18,070	17,200	17,970	55	179.70
2012-12-06	18,100	18,100	17,500	18,090	77	180.90
2012-12-05	18,300	18,300	17,800	18,100	61	181
2012-12-04	17,800	18,770	17,800	18,500	94	185
2012-12-03	19,440	19,440	18,210	18,880	145	188.80
2012-11-30	19,510	19,510	18,500	19,440	350	194.40
2012-11-29	22,000	22,000	18,720	19,500	904	195
2012-11-28	21,900	25,000	21,000	22,990	1,025	229.90
2012-11-27	19,100	20,990	19,100	20,300	133	203
2012-11-26	18,680	20,010	18,680	20,000	139	200
2012-11-22	19,000	19,490	18,170	19,480	136	194.80
2012-11-21	18,500	18,600	18,100	18,110	62	181.10
2012-11-20	18,300	18,400	17,600	18,200	35	182
2012-11-19	18,300	18,300	18,040	18,300	40	183
2012-11-16	17,600	18,010	17,600	17,990	45	179.90
2012-11-15	17,700	19,200	17,300	18,000	239	180
2012-11-14	18,000	18,000	16,620	17,700	111	177
2012-11-13	17,700	18,400	17,620	18,200	76	182
2012-11-12	18,000	18,100	17,600	18,100	51	181
2012-11-09	18,000	18,900	17,600	18,200	169	182
2012-11-08	18,000	18,400	17,600	18,380	93	183.80
2012-11-07	18,400	18,500	17,600	18,000	185	180
2012-11-06	17,800	18,400	17,590	18,300	75	183
2012-11-05	17,500	18,300	16,800	17,990	134	179.90
2012-11-02	19,000	19,900	17,500	18,020	290	180.20
2012-11-01	16,000	18,500	14,550	17,900	251	179
2012-10-31	16,000	16,000	15,500	15,900	41	159
2012-10-30	16,300	16,400	15,400	16,400	55	164
2012-10-29	16,200	16,600	15,400	16,100	99	161
2012-10-26	14,510	16,700	14,510	16,200	383	162
2012-10-25	14,790	15,100	14,450	14,790	138	147.90
2012-10-24	14,990	15,900	14,200	14,490	125	144.90
2012-10-23	14,000	16,800	14,000	15,390	494	153.90
2012-10-22	13,200	13,900	13,010	13,900	34	139
2012-10-19	13,800	13,800	13,300	13,500	79	135
2012-10-18	13,100	13,900	13,100	13,830	129	138.30
2012-10-17	13,000	13,620	12,900	13,100	138	131
2012-10-16	13,000	13,010	12,110	13,000	42	130
2012-10-15	13,000	13,000	12,700	13,000	27	130
2012-10-12	12,900	13,180	12,900	13,110	33	131.10
2012-10-11	12,000	12,650	11,400	12,600	53	126
2012-10-10	11,890	12,490	11,060	12,190	87	121.90
2012-10-09	12,600	12,690	12,000	12,010	16	120.10
2012-10-05	11,900	12,500	11,410	12,430	32	124.30
2012-10-04	12,700	12,700	11,850	12,500	24	125
2012-10-03	11,900	12,500	11,900	12,500	21	125
2012-10-02	13,450	13,450	12,500	12,500	80	125
2012-10-01	12,800	13,000	12,500	13,000	190	130
2012-09-28	12,600	13,500	12,250	13,300	332	133
2012-09-27	13,610	13,780	12,210	12,500	310	125
2012-09-26	11,210	12,190	11,200	11,810	138	118.10
2012-09-25	11,600	12,200	11,200	12,000	149	120
2012-09-24	10,600	12,000	10,500	11,900	159	119
2012-09-21	10,530	10,980	10,530	10,600	130	106
2012-09-20	10,800	12,850	10,700	10,700	618	107
2012-09-19	10,400	10,880	10,330	10,790	142	107.90
2012-09-18	10,030	10,400	10,030	10,400	93	104
2012-09-14	10,350	10,630	10,030	10,340	143	103.40
2012-09-13	10,030	11,330	10,030	10,640	326	106.40
2012-09-12	10,100	10,300	9,820	9,950	118	99.50
2012-09-11	10,300	10,500	9,840	10,400	121	104
2012-09-10	10,560	10,600	10,200	10,290	253	102.90
2012-09-07	11,010	11,890	10,520	10,790	435	107.90
2012-09-06	11,390	13,200	10,600	10,870	2,030	108.70
2012-09-05	9,710	10,900	9,710	10,200	359	102
2012-09-04	10,120	10,480	9,560	9,700	227	97
2012-09-03	10,360	11,300	9,900	10,000	509	100
2012-08-31	11,400	12,300	9,800	10,360	1,135	103.60
2012-08-30	13,500	16,300	11,770	12,300	2,639	123
2012-08-29	13,190	13,300	12,350	13,300	1,838	133
2012-08-28	9,170	10,300	9,170	10,300	240	103
2012-08-27	9,200	9,200	8,700	8,800	98	88
2012-08-24	9,040	9,130	9,000	9,000	10	90
2012-08-23	9,010	9,100	8,730	9,100	32	91
2012-08-22	8,970	9,120	8,650	9,120	34	91.20
2012-08-21	9,090	9,150	9,090	9,120	4	91.20
2012-08-20	9,700	9,700	9,060	9,060	39	90.60
2012-08-17	9,400	9,700	9,250	9,700	7	97
2012-08-16	9,330	9,600	9,280	9,600	20	96
2012-08-15	9,180	9,180	9,180	9,180	1	91.80
2012-08-14	8,900	9,060	8,900	9,000	24	90
2012-08-13	9,450	9,450	8,810	8,900	128	89
2012-08-10	9,150	9,250	9,150	9,150	25	91.50
2012-08-09	9,300	9,300	9,300	9,300	4	93
2012-08-08	9,450	9,450	9,450	9,450	1	94.50
2012-08-07	9,500	9,750	9,170	9,750	78	97.50
2012-08-06	9,360	9,800	9,360	9,800	10	98
2012-08-03	9,630	9,800	9,420	9,640	24	96.40
2012-08-02	9,940	9,940	9,170	9,700	86	97
2012-08-01	9,460	9,670	9,300	9,640	131	96.40
2012-07-31	9,970	10,000	9,770	9,790	16	97.90
2012-07-30	10,200	10,200	9,750	9,900	29	99
2012-07-27	9,930	9,950	9,730	9,940	20	99.40
2012-07-26	10,000	10,000	9,710	9,720	60	97.20
2012-07-25	9,980	11,200	9,710	9,710	394	97.10
2012-07-24	9,720	10,800	9,700	9,700	48	97
2012-07-23	10,000	10,190	9,800	9,820	45	98.20
2012-07-20	10,200	10,330	10,100	10,100	30	101
2012-07-19	10,300	10,800	10,300	10,800	28	108
2012-07-18	10,160	10,310	10,010	10,310	12	103.10
2012-07-17	10,500	10,500	10,070	10,460	34	104.60
2012-07-13	10,500	10,950	10,500	10,950	23	109.50
2012-07-12	11,000	11,010	10,570	10,670	39	106.70
2012-07-11	11,210	11,210	11,000	11,100	14	111
2012-07-10	11,200	11,570	11,200	11,200	56	112
2012-07-09	11,190	11,270	11,180	11,180	11	111.80
2012-07-06	11,310	11,310	11,270	11,270	3	112.70
2012-07-05	11,210	11,550	11,210	11,460	36	114.60
2012-07-04	11,270	11,580	11,260	11,440	53	114.40
2012-07-03	10,910	11,500	10,910	11,430	200	114.30
2012-07-02	12,890	12,890	11,800	11,810	78	118.10
2012-06-29	11,580	12,290	11,350	12,290	102	122.90
2012-06-28	12,290	12,290	11,650	12,280	84	122.80
2012-06-27	11,700	12,290	11,700	12,290	21	122.90
2012-06-26	12,460	12,500	12,200	12,500	4	125
2012-06-25	13,000	13,000	12,500	12,500	51	125
2012-06-22	12,550	12,780	12,000	12,780	114	127.80
2012-06-21	12,200	12,600	12,000	12,550	66	125.50
2012-06-20	11,800	12,000	11,600	11,900	36	119
2012-06-19	11,800	11,800	11,300	11,680	130	116.80
2012-06-18	13,600	13,600	11,780	12,100	172	121
2012-06-15	11,230	12,800	11,230	12,440	158	124.40
2012-06-14	11,370	12,090	11,190	11,530	109	115.30
2012-06-13	11,250	12,630	11,110	11,800	95	118
2012-06-12	12,400	12,400	11,050	11,250	203	112.50
2012-06-11	13,980	13,980	12,000	12,390	303	123.90
2012-06-08	14,130	14,840	11,650	14,500	477	145
2012-06-07	11,100	13,890	11,100	13,830	413	138.30
2012-06-06	10,640	10,890	10,640	10,890	2	108.90
2012-06-05	10,650	11,230	10,500	10,630	27	106.30
2012-06-04	10,000	10,880	10,000	10,640	19	106.40
2012-06-01	10,100	10,700	10,020	10,020	14	100.20
2012-05-31	10,500	10,500	10,200	10,270	19	102.70
2012-05-30	10,290	10,630	10,200	10,200	11	102
2012-05-29	10,210	10,310	9,910	10,310	12	103.10
2012-05-28	10,310	11,050	10,200	10,500	29	105
2012-05-25	9,820	11,320	9,820	10,800	163	108
2012-05-24	9,750	9,820	9,730	9,820	5	98.20
2012-05-23	9,770	9,820	9,770	9,820	18	98.20
2012-05-22	9,860	9,880	9,710	9,880	25	98.80
2012-05-21	9,980	10,000	9,700	9,890	26	98.90
2012-05-18	10,000	11,060	9,600	9,850	83	98.50
2012-05-17	10,070	11,270	10,010	11,270	28	112.70
2012-05-16	10,070	11,270	10,070	11,150	40	111.50
2012-05-15	9,920	9,920	9,500	9,920	119	99.20
2012-05-14	10,350	10,450	10,010	10,450	20	104.50
2012-05-11	10,700	10,700	10,320	10,350	18	103.50
2012-05-09	11,030	11,030	11,000	11,000	6	110
2012-05-08	11,500	11,600	11,000	11,600	22	116
2012-05-07	11,410	11,410	11,410	11,410	1	114.10
2012-05-02	11,490	11,500	11,440	11,500	23	115
2012-05-01	11,660	11,660	11,500	11,500	9	115
2012-04-27	12,080	12,080	11,700	11,780	28	117.80
2012-04-26	11,700	12,000	11,700	11,800	40	118
2012-04-25	12,050	12,190	11,700	12,000	36	120
2012-04-24	11,970	11,970	11,800	11,800	7	118
2012-04-23	11,790	11,850	11,790	11,820	13	118.20
2012-04-20	12,230	12,230	11,950	11,950	6	119.50
2012-04-19	12,390	12,470	12,100	12,100	36	121
2012-04-18	12,360	12,370	12,310	12,320	8	123.20
2012-04-17	12,130	12,290	12,100	12,290	12	122.90
2012-04-16	12,480	12,650	12,100	12,100	38	121
2012-04-13	12,240	12,420	12,140	12,420	23	124.20
2012-04-12	12,100	12,290	11,900	12,240	36	122.40
2012-04-11	12,800	13,400	11,700	12,100	125	121
2012-04-10	13,100	13,450	13,000	13,000	20	130
2012-04-09	13,400	13,400	13,000	13,000	13	130
2012-04-06	13,020	13,500	13,020	13,500	15	135
2012-04-05	13,200	13,200	13,200	13,200	2	132
2012-04-04	13,800	14,000	13,100	13,500	25	135
2012-04-03	13,300	13,800	13,000	13,800	77	138
2012-04-02	13,600	13,600	13,000	13,000	36	130
2012-03-30	12,650	13,190	12,650	13,190	5	131.90
2012-03-29	12,550	12,950	12,510	12,950	15	129.50
2012-03-28	12,610	12,900	12,410	12,600	16	126
2012-03-27	13,700	13,700	12,600	12,600	4	126
2012-03-26	12,700	13,500	12,210	13,500	28	135
2012-03-23	12,980	13,000	12,400	13,000	45	130
2012-03-22	12,400	12,680	12,400	12,660	8	126.60
2012-03-21	12,500	13,400	12,210	13,000	39	130
2012-03-19	12,500	13,000	12,230	12,550	80	125.50
2012-03-16	12,000	13,600	12,000	13,000	113	130
2012-03-15	11,520	12,100	11,510	12,090	67	120.90
2012-03-14	12,200	12,200	11,530	11,530	40	115.30
2012-03-13	11,500	12,000	11,400	11,900	85	119
2012-03-12	12,300	12,300	11,400	11,550	44	115.50
2012-03-09	11,800	13,600	11,780	11,780	192	117.80
2012-03-08	11,670	11,860	11,410	11,830	38	118.30
2012-03-07	12,460	12,460	12,160	12,450	19	124.50
2012-03-06	11,960	12,800	11,960	12,770	20	127.70
2012-03-05	12,200	12,200	11,700	11,700	30	117
2012-03-02	11,650	12,110	11,650	12,090	76	120.90
2012-03-01	12,500	12,850	12,500	12,550	40	125.50
2012-02-29	12,690	13,400	12,500	13,400	85	134
2012-02-28	13,270	14,000	12,710	12,990	38	129.90
2012-02-27	13,600	13,600	13,000	13,570	30	135.70
2012-02-24	12,710	13,600	12,710	13,600	24	136
2012-02-23	13,100	13,200	13,000	13,010	59	130.10
2012-02-22	12,550	13,000	12,300	12,850	151	128.50
2012-02-21	12,530	13,000	12,530	13,000	24	130
2012-02-20	13,150	13,150	13,000	13,150	19	131.50
2012-02-17	13,150	13,150	12,200	13,000	40	130
2012-02-16	12,500	12,850	12,500	12,550	12	125.50
2012-02-15	12,900	13,200	12,360	12,500	65	125
2012-02-14	12,780	12,840	12,780	12,840	2	128.40
2012-02-13	12,500	12,690	12,270	12,690	23	126.90
2012-02-10	12,600	12,750	12,600	12,750	10	127.50
2012-02-09	12,790	12,790	12,300	12,730	49	127.30
2012-02-08	13,100	13,100	12,500	12,810	41	128.10
2012-02-07	13,300	13,300	13,300	13,300	8	133
2012-02-06	13,500	13,500	12,700	13,200	31	132
2012-02-03	13,700	13,980	12,900	13,200	49	132
2012-02-02	13,810	14,000	13,800	14,000	34	140
2012-02-01	13,760	14,240	13,640	13,970	112	139.70
2012-01-31	13,200	14,890	12,500	14,490	130	144.90
2012-01-30	13,400	15,040	13,190	13,500	325	135
2012-01-27	15,700	15,950	12,030	13,190	895	131.90
2012-01-26	12,780	15,300	12,700	15,300	1,160	153
2012-01-25	11,400	11,400	11,400	11,400	6	114
2012-01-24	12,340	12,340	11,920	12,200	26	122
2012-01-23	12,200	12,300	12,000	12,300	11	123
2012-01-20	10,500	11,300	10,500	11,300	29	113
2012-01-19	11,200	11,200	10,410	10,800	21	108
2012-01-18	11,030	11,030	10,730	11,000	7	110
2012-01-17	10,740	11,500	10,180	11,030	55	110.30
2012-01-16	10,680	10,680	10,680	10,680	4	106.80
2012-01-13	10,000	10,250	10,000	10,100	8	101
2012-01-12	10,300	10,500	10,300	10,300	11	103
2012-01-11	10,180	10,250	9,980	10,200	31	102
2012-01-10	10,180	10,500	10,180	10,490	16	104.90
2012-01-06	10,800	11,200	10,370	10,520	17	105.20
2012-01-05	10,420	10,800	10,210	10,750	11	107.50
2012-01-04	10,420	10,720	10,420	10,720	9	107.20

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