6786 (株)RVH の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	22,300	23,300	22,000	23,300	462	233
2013-12-27	22,500	22,500	21,820	21,820	156	218.20
2013-12-26	22,900	22,900	21,800	22,300	188	223
2013-12-25	22,000	22,400	21,600	21,670	267	216.70
2013-12-24	22,360	23,100	21,530	21,600	413	216
2013-12-20	21,850	23,490	21,510	23,350	847	233.50
2013-12-19	21,090	22,290	21,060	21,450	277	214.50
2013-12-18	21,400	21,500	21,030	21,080	202	210.80
2013-12-17	21,580	21,920	21,000	21,440	239	214.40
2013-12-16	21,600	21,990	21,000	21,080	485	210.80
2013-12-13	22,370	22,500	21,600	21,900	376	219
2013-12-12	24,300	24,300	22,670	22,820	596	228.20
2013-12-11	21,430	24,300	21,090	23,980	1,225	239.80
2013-12-10	22,230	22,250	20,900	21,430	851	214.30
2013-12-09	23,000	23,500	22,300	22,700	516	227
2013-12-06	24,580	24,800	22,500	23,330	956	233.30
2013-12-05	24,400	25,100	23,710	24,080	795	240.80
2013-12-04	22,340	26,280	22,340	24,100	3,461	241
2013-12-03	22,800	23,000	22,210	22,550	516	225.50
2013-12-02	23,000	23,800	22,000	22,950	687	229.50
2013-11-29	21,310	22,150	20,910	21,500	316	215
2013-11-28	20,900	21,300	20,900	21,170	110	211.70
2013-11-27	21,100	21,260	20,800	21,170	111	211.70
2013-11-26	21,190	21,370	20,750	21,290	96	212.90
2013-11-25	21,090	21,390	20,780	20,800	93	208
2013-11-22	20,990	21,220	20,520	21,220	92	212.20
2013-11-21	21,000	21,010	20,600	20,990	84	209.90
2013-11-20	20,600	21,350	20,600	21,000	202	210
2013-11-19	21,350	21,800	20,850	20,900	265	209
2013-11-18	21,400	21,600	21,210	21,400	152	214
2013-11-15	21,510	22,200	21,430	21,430	182	214.30
2013-11-14	21,590	22,200	21,300	21,700	141	217
2013-11-13	22,030	22,040	21,500	21,590	159	215.90
2013-11-12	22,100	22,500	21,800	22,350	124	223.50
2013-11-11	21,600	22,170	21,100	21,600	66	216
2013-11-08	21,150	21,600	21,050	21,210	78	212.10
2013-11-07	22,400	22,400	21,000	21,460	43	214.60
2013-11-06	21,000	22,500	20,570	22,110	184	221.10
2013-11-05	21,690	21,690	20,450	20,910	138	209.10
2013-11-01	22,520	22,530	21,170	21,710	224	217.10
2013-10-31	23,900	24,700	22,400	22,920	450	229.20
2013-10-30	22,160	25,000	22,100	23,400	1,303	234
2013-10-29	22,110	23,010	22,100	22,370	183	223.70
2013-10-28	22,600	22,900	22,120	22,360	81	223.60
2013-10-25	23,750	24,000	22,650	22,940	278	229.40
2013-10-24	22,530	23,600	21,800	22,950	403	229.50
2013-10-23	22,980	22,980	21,330	21,590	177	215.90
2013-10-22	22,500	24,500	21,520	22,540	301	225.40
2013-10-21	20,550	24,500	20,530	22,300	649	223
2013-10-18	20,450	20,950	20,420	20,500	36	205
2013-10-17	20,420	21,000	20,300	20,520	82	205.20
2013-10-16	21,050	21,200	20,380	20,470	183	204.70
2013-10-15	20,810	21,750	20,500	21,750	202	217.50
2013-10-11	20,500	22,500	20,010	20,810	493	208.10
2013-10-10	19,800	20,980	19,520	20,110	114	201.10
2013-10-09	19,580	19,800	19,250	19,630	156	196.30
2013-10-08	20,170	20,170	19,620	19,630	184	196.30
2013-10-07	19,720	23,000	19,720	20,300	622	203
2013-10-04	19,840	19,840	19,650	19,700	67	197
2013-10-03	20,100	20,100	19,780	19,910	148	199.10
2013-10-02	20,600	20,700	20,100	20,130	226	201.30
2013-10-01	20,260	20,500	20,040	20,500	171	205
2013-09-30	21,000	21,000	20,100	20,200	211	202
2013-09-27	20,600	21,270	20,300	20,970	120	209.70
2013-09-26	20,030	20,850	20,000	20,400	209	204
2013-09-25	21,000	21,000	20,090	20,090	372	200.90
2013-09-24	22,200	22,210	21,020	21,350	293	213.50
2013-09-20	22,930	23,500	21,330	22,200	709	222
2013-09-19	21,500	22,650	21,200	22,450	690	224.50
2013-09-18	21,900	21,900	21,010	21,050	664	210.50
2013-09-17	21,700	23,500	21,400	21,490	1,297	214.90
2013-09-13	24,440	24,900	21,510	22,000	2,842	220
2013-09-12	21,940	25,940	21,940	25,940	4,110	259.40
2013-09-11	18,920	20,950	18,910	20,940	333	209.40
2013-09-10	19,260	19,260	19,000	19,200	64	192
2013-09-09	19,500	20,000	19,120	19,170	101	191.70
2013-09-06	19,790	19,900	19,200	19,210	163	192.10
2013-09-05	20,880	20,880	20,000	20,000	23	200
2013-09-04	19,630	20,910	19,630	20,880	301	208.80
2013-09-03	20,570	20,750	19,730	20,050	67	200.50
2013-09-02	19,000	20,500	19,000	20,070	69	200.70
2013-08-30	19,280	20,610	18,150	19,580	83	195.80
2013-08-29	19,200	21,600	18,710	19,280	261	192.80
2013-08-28	19,150	19,600	18,560	19,600	58	196
2013-08-27	19,130	19,970	19,120	19,800	39	198
2013-08-26	18,840	19,200	18,840	19,200	24	192
2013-08-23	19,000	19,000	18,700	18,800	22	188
2013-08-22	19,030	19,790	18,600	19,000	39	190
2013-08-21	19,300	19,310	19,000	19,000	83	190
2013-08-20	19,000	19,630	19,000	19,630	28	196.30
2013-08-19	19,010	19,030	18,910	19,000	68	190
2013-08-16	19,420	19,600	19,000	19,300	100	193
2013-08-15	19,900	20,150	19,000	19,390	211	193.90
2013-08-14	19,900	20,980	19,900	20,200	33	202
2013-08-13	19,900	22,500	19,500	20,100	226	201
2013-08-12	19,530	19,790	19,500	19,790	109	197.90
2013-08-09	19,990	19,990	19,200	19,500	39	195
2013-08-08	19,500	20,000	19,300	19,500	80	195
2013-08-07	19,500	20,000	19,120	20,000	104	200
2013-08-06	20,200	20,300	19,530	20,000	127	200
2013-08-05	21,500	23,520	19,800	20,110	497	201.10
2013-08-02	20,370	21,340	19,960	21,000	132	210
2013-08-01	20,050	20,430	19,600	20,380	270	203.80
2013-07-31	21,010	21,010	20,010	20,200	408	202
2013-07-30	24,660	26,990	20,300	21,670	1,706	216.70
2013-07-29	20,290	25,150	19,060	22,660	813	226.60
2013-07-26	20,210	22,000	20,000	20,300	228	203
2013-07-25	20,890	20,890	19,840	20,180	80	201.80
2013-07-24	20,300	21,500	19,810	20,400	209	204
2013-07-23	19,820	20,630	19,710	20,100	244	201
2013-07-22	22,690	22,690	19,610	20,100	831	201
2013-07-19	17,970	19,880	17,970	19,390	353	193.90
2013-07-18	17,650	18,800	17,550	18,370	93	183.70
2013-07-17	17,720	17,900	17,660	17,660	43	176.60
2013-07-16	18,000	18,400	17,600	17,720	82	177.20
2013-07-12	17,550	18,500	17,550	18,500	35	185
2013-07-11	17,960	18,590	17,950	17,950	36	179.50
2013-07-10	18,050	18,170	17,600	17,860	35	178.60
2013-07-09	18,300	18,360	18,050	18,050	31	180.50
2013-07-08	19,000	19,000	18,100	18,180	80	181.80
2013-07-05	18,500	19,190	18,000	18,900	40	189
2013-07-04	18,590	19,390	18,320	18,500	85	185
2013-07-03	19,300	19,980	18,440	18,610	201	186.10
2013-07-02	19,890	19,890	18,600	19,100	54	191
2013-07-01	19,980	19,990	19,950	19,950	75	199.50
2013-06-28	17,340	19,350	16,930	19,350	66	193.50
2013-06-27	17,000	17,000	15,850	16,940	119	169.40
2013-06-26	18,000	18,010	17,000	17,490	70	174.90
2013-06-25	18,460	19,220	18,010	18,010	28	180.10
2013-06-24	18,300	19,750	18,300	19,660	45	196.60
2013-06-21	19,000	19,100	18,700	19,100	10	191
2013-06-20	19,100	19,500	19,000	19,400	85	194
2013-06-19	19,800	19,800	19,000	19,000	101	190
2013-06-18	19,800	20,500	18,900	19,000	109	190
2013-06-17	19,000	19,990	18,990	19,800	65	198
2013-06-14	19,800	19,800	19,550	19,550	7	195.50
2013-06-13	19,100	20,480	19,100	19,800	83	198
2013-06-12	18,500	20,390	18,500	19,900	162	199
2013-06-11	19,000	20,000	18,650	20,000	80	200
2013-06-10	18,980	20,200	18,980	19,000	55	190
2013-06-07	19,000	19,290	17,800	18,400	305	184
2013-06-06	20,500	20,500	18,800	19,490	786	194.90
2013-06-05	22,690	22,900	20,590	20,590	362	205.90
2013-06-04	21,500	22,190	20,520	21,690	236	216.90
2013-06-03	20,750	21,640	20,750	20,850	379	208.50
2013-05-31	20,850	21,610	20,550	21,590	309	215.90
2013-05-30	20,580	21,580	20,580	21,100	313	211
2013-05-29	21,040	21,110	20,520	20,660	213	206.60
2013-05-28	20,650	21,240	20,330	21,040	135	210.40
2013-05-27	22,300	22,300	20,000	21,000	1,702	210
2013-05-24	25,490	26,500	22,990	22,990	839	229.90
2013-05-23	30,800	30,800	24,400	27,990	1,425	279.90
2013-05-22	28,500	32,350	26,500	30,500	1,660	305
2013-05-21	26,130	29,480	25,800	28,980	919	289.80
2013-05-20	22,100	27,380	22,100	25,130	1,636	251.30
2013-05-17	21,490	22,880	20,140	22,880	441	228.80
2013-05-16	20,220	21,480	19,530	21,480	742	214.80
2013-05-15	20,340	20,840	19,900	20,040	417	200.40
2013-05-14	20,500	21,500	20,000	20,840	626	208.40
2013-05-13	24,500	25,840	19,530	20,510	1,640	205.10
2013-05-10	23,000	24,800	22,890	24,470	627	244.70
2013-05-09	24,800	24,800	22,000	22,000	531	220
2013-05-08	22,800	23,990	22,280	23,990	809	239.90
2013-05-07	20,000	22,500	20,000	22,500	357	225
2013-05-02	19,100	20,100	19,100	20,000	149	200
2013-05-01	20,000	20,360	19,750	19,900	213	199
2013-04-30	20,990	20,990	19,600	19,900	512	199
2013-04-26	21,000	21,300	18,870	18,870	1,403	188.70
2013-04-25	17,500	20,980	17,000	20,500	1,367	205
2013-04-24	16,300	18,780	16,080	17,350	356	173.50
2013-04-23	16,010	16,400	16,010	16,350	45	163.50
2013-04-22	16,180	16,390	15,610	16,100	237	161
2013-04-19	16,060	16,300	15,800	16,280	185	162.80
2013-04-18	16,490	16,790	16,000	16,510	281	165.10
2013-04-17	16,480	16,800	16,140	16,500	54	165
2013-04-16	16,720	16,790	15,860	16,100	254	161
2013-04-15	16,500	16,850	16,200	16,800	96	168
2013-04-12	16,050	16,500	16,000	16,500	71	165
2013-04-11	16,100	17,840	16,100	16,200	351	162
2013-04-10	15,570	16,380	15,520	16,280	314	162.80
2013-04-09	15,620	15,990	15,500	15,850	74	158.50
2013-04-08	15,530	16,340	15,410	16,200	94	162
2013-04-05	15,830	16,000	15,000	15,530	191	155.30
2013-04-04	15,300	15,790	15,300	15,350	123	153.50
2013-04-03	17,000	17,000	15,050	15,130	747	151.30
2013-04-02	15,790	16,880	14,500	16,690	664	166.90
2013-04-01	14,100	16,750	14,100	16,190	669	161.90
2013-03-29	14,010	14,100	13,600	14,100	144	141
2013-03-28	14,200	14,400	14,120	14,120	28	141.20
2013-03-27	14,200	14,600	14,100	14,500	19	145
2013-03-26	14,020	14,200	13,600	14,090	71	140.90
2013-03-25	14,200	14,400	14,010	14,020	29	140.20
2013-03-22	14,030	14,300	14,000	14,300	158	143
2013-03-21	14,110	14,310	14,050	14,310	65	143.10
2013-03-19	14,480	14,500	14,120	14,120	31	141.20
2013-03-18	14,540	14,540	14,200	14,260	30	142.60
2013-03-15	14,500	14,740	14,320	14,650	134	146.50
2013-03-14	14,780	14,940	14,250	14,400	77	144
2013-03-13	15,050	15,060	13,820	14,220	125	142.20
2013-03-12	15,660	17,500	15,030	15,430	361	154.30
2013-03-11	15,200	15,700	15,000	15,440	359	154.40
2013-03-08	15,250	15,250	14,810	15,190	118	151.90
2013-03-07	13,800	14,780	13,800	14,700	71	147
2013-03-06	14,170	14,200	13,740	14,000	138	140
2013-03-05	13,230	14,800	13,230	14,040	512	140.40
2013-03-04	13,290	13,360	13,000	13,210	178	132.10
2013-03-01	13,470	13,550	13,240	13,490	124	134.90
2013-02-28	13,500	13,510	13,430	13,470	27	134.70
2013-02-27	13,400	13,730	13,240	13,500	89	135
2013-02-26	13,900	14,000	13,210	14,000	47	140
2013-02-25	13,790	13,970	13,500	13,970	141	139.70
2013-02-22	13,900	13,900	13,500	13,740	103	137.40
2013-02-21	14,000	14,000	13,500	13,900	74	139
2013-02-20	13,480	14,000	13,280	14,000	187	140
2013-02-19	13,360	13,480	13,200	13,460	115	134.60
2013-02-18	14,130	14,130	13,500	13,510	79	135.10
2013-02-15	14,390	14,390	13,100	14,190	86	141.90
2013-02-14	14,310	14,540	14,310	14,330	33	143.30
2013-02-13	14,730	14,730	14,300	14,330	80	143.30
2013-02-12	14,830	14,840	14,700	14,730	40	147.30
2013-02-08	14,800	14,890	14,800	14,830	92	148.30
2013-02-07	15,000	15,050	14,790	15,000	109	150
2013-02-06	15,300	15,300	14,800	14,940	38	149.40
2013-02-05	14,790	14,810	14,700	14,800	33	148
2013-02-04	15,020	15,140	14,720	14,720	152	147.20
2013-02-01	14,750	15,000	14,700	15,000	113	150
2013-01-31	14,850	14,920	14,700	14,920	118	149.20
2013-01-30	15,210	15,210	14,700	14,730	148	147.30
2013-01-29	15,070	15,700	14,300	15,200	172	152
2013-01-28	15,300	15,300	15,000	15,000	234	150
2013-01-25	15,330	15,400	15,000	15,130	302	151.30
2013-01-24	15,300	15,330	15,010	15,300	119	153
2013-01-23	15,500	16,500	15,380	15,700	126	157
2013-01-22	16,600	16,890	15,200	15,410	332	154.10
2013-01-21	15,270	16,140	15,270	16,140	88	161.40
2013-01-18	14,730	15,610	14,730	15,610	157	156.10
2013-01-17	15,820	15,820	14,000	14,300	222	143
2013-01-16	16,030	16,030	15,800	15,810	31	158.10
2013-01-15	16,230	16,230	15,350	15,560	115	155.60
2013-01-11	15,170	16,650	15,170	16,230	148	162.30
2013-01-10	15,020	15,170	14,800	15,170	57	151.70
2013-01-09	15,170	15,170	15,150	15,170	13	151.70
2013-01-08	15,390	15,410	14,820	15,150	119	151.50
2013-01-07	15,820	15,820	15,410	15,410	86	154.10
2013-01-04	15,850	16,080	15,840	15,850	111	158.50

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