6786 (株)RVH の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	24,250	25,000	23,910	24,810	15	248.10
2008-12-29	20,950	24,250	19,560	24,250	40	242.50
2008-12-26	20,310	21,250	20,010	21,250	65	212.50
2008-12-25	21,890	21,900	19,300	21,510	74	215.10
2008-12-24	22,500	22,510	20,080	20,390	182	203.90
2008-12-22	24,990	24,990	22,610	23,380	41	233.80
2008-12-19	24,300	25,000	24,000	25,000	23	250
2008-12-18	24,500	24,810	24,200	24,600	8	246
2008-12-17	25,010	25,010	24,600	24,610	24	246.10
2008-12-16	24,800	25,800	24,800	25,800	44	258
2008-12-15	24,800	24,800	24,300	24,300	18	243
2008-12-12	24,600	24,600	23,500	24,600	20	246
2008-12-11	23,700	24,610	23,700	24,610	32	246.10
2008-12-10	23,410	24,400	22,620	24,000	16	240
2008-12-09	22,600	24,300	22,600	24,000	21	240
2008-12-08	24,200	24,900	24,200	24,900	7	249
2008-12-05	22,500	23,900	22,000	23,900	32	239
2008-12-04	24,700	24,700	23,600	24,000	34	240
2008-12-03	24,700	24,710	24,700	24,710	13	247.10
2008-12-02	24,400	24,700	24,400	24,700	35	247
2008-12-01	25,050	25,050	25,050	25,050	1	250.50
2008-11-28	24,010	25,400	24,000	25,400	28	254
2008-11-27	25,000	25,300	24,010	24,010	7	240.10
2008-11-26	25,000	25,000	24,400	24,400	97	244
2008-11-25	25,000	25,000	24,000	24,900	30	249
2008-11-21	23,400	24,000	22,400	24,000	56	240
2008-11-20	24,000	24,000	22,500	24,000	82	240
2008-11-19	25,500	25,500	24,000	24,300	40	243
2008-11-18	25,200	25,700	24,300	25,500	81	255
2008-11-17	24,890	25,200	23,690	25,200	31	252
2008-11-14	24,800	24,900	24,500	24,900	20	249
2008-11-13	25,180	25,180	24,000	24,800	83	248
2008-11-12	23,370	25,200	23,370	25,200	41	252
2008-11-11	22,200	23,300	22,200	23,300	26	233
2008-11-10	21,510	23,000	21,510	22,900	9	229
2008-11-07	21,010	21,100	20,450	21,100	23	211
2008-11-06	20,990	21,500	20,690	21,500	37	215
2008-11-05	21,200	21,200	21,200	21,200	36	212
2008-11-04	19,200	19,200	18,800	19,200	37	192
2008-10-31	15,800	17,200	15,700	17,200	54	172
2008-10-30	14,300	15,500	14,300	15,200	29	152
2008-10-29	14,800	14,800	14,000	14,500	26	145
2008-10-28	12,500	13,400	11,980	13,000	91	130
2008-10-27	14,800	14,800	13,300	13,300	40	133
2008-10-24	15,300	15,500	15,010	15,300	42	153
2008-10-23	17,000	17,000	15,300	16,700	79	167
2008-10-22	15,500	17,500	15,400	17,300	53	173
2008-10-21	14,500	15,500	14,500	15,500	99	155
2008-10-20	13,600	14,500	13,500	13,500	53	135
2008-10-17	14,000	14,000	12,800	13,500	50	135
2008-10-16	9,700	12,800	9,600	12,800	82	128
2008-10-15	10,800	10,800	10,800	10,800	48	108
2008-10-14	9,800	9,800	9,800	9,800	12	98
2008-10-10	8,800	8,800	8,800	8,800	103	88
2008-10-09	8,400	9,900	8,400	9,800	51	98
2008-10-08	9,800	9,990	8,900	8,900	69	89
2008-10-07	10,320	10,430	9,810	10,000	131	100
2008-10-06	11,810	12,020	11,810	11,810	110	118.10
2008-10-03	15,030	15,030	13,810	13,810	93	138.10
2008-10-02	16,810	16,810	15,810	15,810	142	158.10
2008-10-01	18,500	18,500	17,800	17,810	56	178.10
2008-09-30	18,000	18,500	18,000	18,500	4	185
2008-09-29	19,300	19,300	18,500	18,510	98	185.10
2008-09-26	20,680	20,680	20,680	20,680	1	206.80
2008-09-25	19,900	20,100	19,900	20,100	4	201
2008-09-24	21,200	21,200	19,000	19,230	55	192.30
2008-09-22	20,030	20,900	19,300	20,900	27	209
2008-09-19	24,000	24,020	21,000	21,000	124	210
2008-09-18	21,500	23,200	21,500	23,100	147	231
2008-09-17	19,100	21,100	19,100	20,720	42	207.20
2008-09-16	20,000	20,000	18,500	19,100	102	191
2008-09-12	21,500	21,500	21,200	21,500	14	215
2008-09-11	21,990	21,990	21,500	21,500	3	215
2008-09-10	21,500	21,500	21,500	21,500	21	215
2008-09-09	21,500	21,520	21,500	21,520	8	215.20
2008-09-08	21,520	21,800	21,520	21,800	21	218
2008-09-05	22,010	22,010	21,400	21,520	76	215.20
2008-09-04	22,100	22,500	21,500	22,100	15	221
2008-09-03	22,110	22,900	21,700	21,760	35	217.60
2008-09-02	22,100	22,110	21,200	22,110	28	221.10
2008-09-01	22,400	22,400	22,100	22,100	15	221
2008-08-29	22,000	22,000	21,500	21,500	20	215
2008-08-28	21,280	21,290	21,280	21,280	10	212.80
2008-08-27	22,200	23,080	22,200	23,080	72	230.80
2008-08-26	22,200	22,200	22,200	22,200	2	222
2008-08-25	21,150	22,200	21,150	21,600	18	216
2008-08-21	20,800	21,140	20,200	21,140	9	211.40
2008-08-20	21,000	21,000	20,800	20,800	31	208
2008-08-19	21,100	21,300	21,100	21,300	32	213
2008-08-18	22,000	22,000	22,000	22,000	1	220
2008-08-15	20,510	22,240	20,510	21,320	18	213.20
2008-08-14	21,500	21,500	20,510	20,510	42	205.10
2008-08-12	22,000	22,000	22,000	22,000	1	220
2008-08-11	22,710	22,710	22,710	22,710	1	227.10
2008-08-08	21,500	22,000	21,500	21,510	24	215.10
2008-08-07	22,000	22,000	21,500	21,510	15	215.10
2008-08-06	21,500	21,500	21,500	21,500	4	215
2008-08-05	22,400	22,400	21,230	21,240	8	212.40
2008-08-04	22,000	22,000	21,500	21,500	11	215
2008-08-01	21,010	22,000	21,010	22,000	21	220
2008-07-31	21,220	21,340	21,210	21,220	20	212.20
2008-07-30	22,010	22,100	21,210	21,210	11	212.10
2008-07-29	21,210	21,220	21,210	21,210	4	212.10
2008-07-28	23,200	23,200	21,100	22,010	26	220.10
2008-07-25	23,500	23,700	23,000	23,000	20	230
2008-07-24	22,300	23,300	22,190	23,300	26	233
2008-07-23	20,800	20,810	20,800	20,800	5	208
2008-07-22	20,400	20,900	20,400	20,900	7	209
2008-07-18	20,500	21,500	20,500	20,700	19	207
2008-07-17	22,500	22,500	20,190	20,790	35	207.90
2008-07-16	20,050	21,500	20,050	20,400	49	204
2008-07-15	20,050	20,150	20,020	20,050	25	200.50
2008-07-14	20,010	20,200	20,010	20,200	16	202
2008-07-11	19,700	20,000	19,700	20,000	14	200
2008-07-10	20,070	20,100	20,000	20,000	60	200
2008-07-09	20,200	20,650	20,200	20,300	13	203
2008-07-08	21,500	21,500	20,100	20,500	42	205
2008-07-07	20,990	21,890	20,990	21,890	2	218.90
2008-07-04	22,000	22,000	20,100	20,390	18	203.90
2008-07-03	21,510	21,510	20,210	20,510	11	205.10
2008-07-02	22,400	22,400	22,200	22,200	11	222
2008-07-01	21,800	22,880	20,210	20,300	30	203
2008-06-30	20,010	20,010	20,000	20,000	24	200
2008-06-27	21,610	21,610	19,600	20,000	35	200
2008-06-26	21,200	21,200	20,830	21,010	23	210.10
2008-06-25	20,010	22,100	20,010	22,100	21	221
2008-06-24	20,100	20,300	19,800	20,300	9	203
2008-06-23	20,880	20,880	19,100	20,800	44	208
2008-06-20	21,100	21,270	20,000	20,880	92	208.80
2008-06-19	21,040	22,490	21,040	22,480	13	224.80
2008-06-18	21,010	22,490	21,010	22,490	25	224.90
2008-06-17	20,300	22,810	20,300	22,810	48	228.10
2008-06-16	23,200	23,500	21,500	21,500	22	215
2008-06-13	24,400	24,400	23,500	23,500	28	235
2008-06-12	23,800	24,200	23,500	24,200	9	242
2008-06-11	24,300	24,300	24,200	24,210	9	242.10
2008-06-10	24,100	24,100	23,400	24,000	54	240
2008-06-09	23,200	23,500	23,200	23,500	46	235
2008-06-06	25,050	25,050	23,500	23,500	86	235
2008-06-05	26,000	26,000	24,500	24,600	17	246
2008-06-04	24,840	26,640	24,810	26,600	22	266
2008-06-03	27,490	27,490	25,100	25,100	26	251
2008-06-02	25,000	27,500	24,990	27,500	45	275
2008-05-30	25,000	25,000	24,700	25,000	11	250
2008-05-29	24,500	24,900	24,200	24,900	26	249
2008-05-28	25,000	26,260	24,500	24,500	23	245
2008-05-27	25,510	26,320	25,000	25,000	67	250
2008-05-26	26,200	26,200	24,000	24,010	73	240.10
2008-05-23	25,000	26,200	25,000	26,100	166	261
2008-05-22	24,900	24,900	23,600	24,180	79	241.80
2008-05-21	24,200	25,500	24,200	24,600	139	246
2008-05-20	26,000	26,300	23,900	23,920	374	239.20
2008-05-19	27,900	28,200	26,900	26,900	105	269
2008-05-16	33,900	34,000	30,900	30,900	106	309
2008-05-15	34,000	35,000	33,300	34,900	59	349
2008-05-14	34,000	34,300	33,000	34,000	30	340
2008-05-13	33,000	33,900	32,050	33,900	38	339
2008-05-12	34,000	34,000	33,000	33,000	104	330
2008-05-09	31,750	33,300	31,750	33,300	93	333
2008-05-08	32,000	32,400	30,400	32,000	209	320
2008-05-07	29,400	30,900	29,100	29,400	79	294
2008-05-02	30,200	33,000	29,800	30,900	68	309
2008-05-01	31,550	33,000	29,100	33,000	122	330
2008-04-30	30,900	31,550	30,750	31,550	96	315.50
2008-04-28	26,010	28,550	26,010	28,550	94	285.50
2008-04-25	24,100	25,700	24,100	25,550	45	255.50
2008-04-24	24,250	24,400	23,400	24,100	20	241
2008-04-23	23,600	23,600	23,050	23,050	14	230.50
2008-04-22	23,410	24,200	23,000	24,200	53	242
2008-04-21	20,410	24,010	20,000	24,010	82	240.10
2008-04-18	21,990	21,990	21,000	21,010	9	210.10
2008-04-17	23,410	23,900	21,910	22,380	95	223.80
2008-04-16	20,710	21,910	20,710	21,910	118	219.10
2008-04-15	19,910	19,910	19,000	19,910	11	199.10
2008-04-14	18,020	18,020	17,910	17,910	24	179.10
2008-04-11	18,800	18,800	18,800	18,800	1	188
2008-04-10	17,800	18,000	17,800	18,000	4	180
2008-04-09	17,700	18,000	17,630	18,000	18	180
2008-04-08	18,000	18,000	17,700	17,700	16	177
2008-04-07	18,000	18,000	17,800	18,000	22	180
2008-04-04	18,300	18,600	18,100	18,100	5	181
2008-04-03	18,800	18,900	18,800	18,900	2	189
2008-04-02	19,500	19,500	18,200	18,200	28	182
2008-04-01	19,000	19,000	18,800	18,800	17	188
2008-03-31	19,750	19,750	19,350	19,750	3	197.50
2008-03-28	19,400	20,000	19,400	20,000	14	200
2008-03-27	19,400	19,400	19,400	19,400	4	194
2008-03-26	19,000	19,600	19,000	19,600	7	196
2008-03-25	18,800	19,400	18,800	19,400	14	194
2008-03-24	18,200	19,000	17,600	19,000	15	190
2008-03-21	19,480	19,480	18,000	19,000	9	190
2008-03-19	17,400	18,500	16,500	18,500	10	185
2008-03-18	16,600	16,700	16,000	16,600	70	166
2008-03-17	16,700	17,000	16,700	17,000	42	170
2008-03-14	18,800	18,800	18,500	18,500	5	185
2008-03-13	19,200	19,200	19,200	19,200	4	192
2008-03-12	19,800	19,800	19,550	19,550	2	195.50
2008-03-11	19,910	19,910	18,850	19,900	31	199
2008-03-10	20,000	20,000	19,800	19,910	9	199.10
2008-03-07	19,310	20,000	19,310	20,000	23	200
2008-03-06	21,000	21,000	19,060	20,010	27	200.10
2008-03-05	21,200	22,000	20,000	20,270	56	202.70
2008-03-04	20,000	20,010	20,000	20,000	50	200
2008-03-03	20,900	21,300	20,100	20,500	28	205
2008-02-29	21,980	21,980	20,600	20,600	11	206
2008-02-28	22,000	22,000	21,000	21,040	27	210.40
2008-02-27	22,350	22,500	21,500	21,600	17	216
2008-02-26	21,000	22,350	21,000	22,350	35	223.50
2008-02-25	21,000	22,000	20,500	20,500	23	205
2008-02-22	21,000	21,300	20,900	20,900	14	209
2008-02-21	23,150	23,150	23,150	23,150	1	231.50
2008-02-20	23,380	24,400	22,600	23,500	44	235
2008-02-19	23,550	24,000	22,950	23,600	77	236
2008-02-18	20,000	21,200	20,000	21,150	119	211.50
2008-02-15	17,000	19,200	17,000	19,200	31	192
2008-02-14	17,000	18,000	17,000	17,200	23	172
2008-02-13	17,000	17,990	17,000	17,000	37	170
2008-02-12	17,000	18,000	16,800	17,000	21	170
2008-02-08	17,920	18,500	17,500	17,500	20	175
2008-02-07	18,210	18,210	17,900	17,910	38	179.10
2008-02-05	20,300	20,300	18,200	18,200	40	182
2008-02-04	17,900	19,600	17,900	19,600	16	196
2008-02-01	18,000	18,500	18,000	18,500	27	185
2008-01-31	19,500	19,500	18,000	18,000	42	180
2008-01-30	19,730	19,730	18,730	19,500	21	195
2008-01-29	19,000	19,900	19,000	19,730	23	197.30
2008-01-28	19,500	19,500	19,500	19,500	1	195
2008-01-25	19,100	19,400	18,500	19,400	34	194
2008-01-24	18,200	18,200	18,000	18,100	24	181
2008-01-23	18,400	18,600	17,400	18,220	90	182.20
2008-01-22	18,990	19,400	17,800	19,400	58	194
2008-01-21	17,600	19,800	17,600	19,800	74	198
2008-01-18	15,600	17,900	15,600	17,800	65	178
2008-01-17	16,400	17,500	16,400	17,000	47	170
2008-01-16	17,200	17,210	16,000	16,600	154	166
2008-01-15	21,000	22,300	18,000	18,000	254	180
2008-01-11	22,200	22,800	20,700	21,000	125	210
2008-01-10	23,810	23,810	21,000	21,000	294	210
2008-01-09	22,520	24,000	22,520	24,000	19	240
2008-01-08	23,800	23,800	23,000	23,200	26	232
2008-01-07	25,500	25,500	25,000	25,000	76	250
2008-01-04	25,800	26,000	25,300	25,300	58	253

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

2024年11月
日	月	火	水	木	金	土
« 10月31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