6786 (株)RVH の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 750 | 857 | 750 | 829 | 661,900 | 829 |
| 2015-12-29 | 718 | 768 | 700 | 752 | 364,400 | 752 |
| 2015-12-28 | 675 | 728 | 671 | 720 | 160,200 | 720 |
| 2015-12-25 | 669 | 677 | 655 | 672 | 80,300 | 672 |
| 2015-12-24 | 660 | 683 | 651 | 668 | 193,600 | 668 |
| 2015-12-22 | 660 | 661 | 634 | 642 | 91,000 | 642 |
| 2015-12-21 | 658 | 666 | 606 | 660 | 307,800 | 660 |
| 2015-12-18 | 706 | 716 | 650 | 662 | 327,100 | 662 |
| 2015-12-17 | 727 | 727 | 691 | 712 | 148,200 | 712 |
| 2015-12-16 | 763 | 770 | 711 | 713 | 291,300 | 713 |
| 2015-12-15 | 718 | 765 | 706 | 720 | 629,700 | 720 |
| 2015-12-14 | 662 | 694 | 654 | 693 | 83,800 | 693 |
| 2015-12-11 | 693 | 693 | 661 | 675 | 35,200 | 675 |
| 2015-12-10 | 688 | 694 | 679 | 679 | 43,500 | 679 |
| 2015-12-09 | 665 | 703 | 657 | 700 | 111,000 | 700 |
| 2015-12-08 | 658 | 669 | 647 | 667 | 34,900 | 667 |
| 2015-12-07 | 666 | 666 | 648 | 658 | 47,600 | 658 |
| 2015-12-04 | 660 | 669 | 647 | 659 | 77,400 | 659 |
| 2015-12-03 | 696 | 698 | 668 | 675 | 88,000 | 675 |
| 2015-12-02 | 695 | 701 | 690 | 699 | 20,800 | 699 |
| 2015-12-01 | 711 | 714 | 694 | 695 | 76,300 | 695 |
| 2015-11-30 | 724 | 730 | 708 | 709 | 104,500 | 709 |
| 2015-11-27 | 701 | 719 | 701 | 714 | 91,800 | 714 |
| 2015-11-26 | 710 | 710 | 691 | 695 | 22,500 | 695 |
| 2015-11-25 | 705 | 712 | 695 | 705 | 46,000 | 705 |
| 2015-11-24 | 692 | 710 | 691 | 703 | 43,500 | 703 |
| 2015-11-20 | 685 | 692 | 684 | 687 | 19,200 | 687 |
| 2015-11-19 | 691 | 695 | 686 | 689 | 30,200 | 689 |
| 2015-11-18 | 688 | 698 | 682 | 689 | 34,600 | 689 |
| 2015-11-17 | 694 | 697 | 683 | 685 | 30,700 | 685 |
| 2015-11-16 | 681 | 709 | 680 | 693 | 49,800 | 693 |
| 2015-11-13 | 679 | 705 | 676 | 688 | 59,700 | 688 |
| 2015-11-12 | 766 | 766 | 680 | 689 | 293,500 | 689 |
| 2015-11-11 | 735 | 760 | 731 | 756 | 133,200 | 756 |
| 2015-11-10 | 701 | 736 | 698 | 730 | 177,100 | 730 |
| 2015-11-09 | 704 | 704 | 689 | 698 | 68,700 | 698 |
| 2015-11-06 | 656 | 705 | 646 | 695 | 100,000 | 695 |
| 2015-11-05 | 656 | 658 | 641 | 656 | 48,000 | 656 |
| 2015-11-04 | 659 | 685 | 646 | 656 | 68,500 | 656 |
| 2015-11-02 | 650 | 667 | 643 | 653 | 64,100 | 653 |
| 2015-10-30 | 650 | 659 | 642 | 648 | 17,800 | 648 |
| 2015-10-29 | 647 | 670 | 647 | 660 | 45,000 | 660 |
| 2015-10-28 | 630 | 648 | 630 | 647 | 21,500 | 647 |
| 2015-10-27 | 640 | 641 | 626 | 640 | 39,600 | 640 |
| 2015-10-26 | 625 | 649 | 625 | 637 | 40,100 | 637 |
| 2015-10-23 | 600 | 635 | 600 | 625 | 48,900 | 625 |
| 2015-10-22 | 604 | 613 | 604 | 609 | 7,300 | 609 |
| 2015-10-21 | 602 | 604 | 590 | 603 | 22,100 | 603 |
| 2015-10-20 | 601 | 610 | 599 | 602 | 21,900 | 602 |
| 2015-10-19 | 608 | 610 | 599 | 601 | 23,500 | 601 |
| 2015-10-16 | 621 | 621 | 604 | 616 | 36,600 | 616 |
| 2015-10-15 | 627 | 637 | 603 | 608 | 49,000 | 608 |
| 2015-10-14 | 624 | 630 | 620 | 625 | 10,900 | 625 |
| 2015-10-13 | 623 | 640 | 623 | 627 | 31,400 | 627 |
| 2015-10-09 | 639 | 643 | 616 | 623 | 48,200 | 623 |
| 2015-10-08 | 644 | 657 | 638 | 643 | 47,500 | 643 |
| 2015-10-07 | 650 | 660 | 645 | 646 | 19,400 | 646 |
| 2015-10-06 | 662 | 665 | 644 | 644 | 34,100 | 644 |
| 2015-10-05 | 660 | 672 | 655 | 660 | 35,300 | 660 |
| 2015-10-02 | 667 | 675 | 663 | 670 | 20,900 | 670 |
| 2015-10-01 | 682 | 710 | 672 | 676 | 101,000 | 676 |
| 2015-09-30 | 678 | 679 | 662 | 676 | 27,700 | 676 |
| 2015-09-29 | 666 | 675 | 646 | 657 | 46,600 | 657 |
| 2015-09-28 | 669 | 686 | 661 | 675 | 44,000 | 675 |
| 2015-09-25 | 659 | 671 | 632 | 669 | 39,900 | 669 |
| 2015-09-24 | 612 | 670 | 612 | 660 | 67,900 | 660 |
| 2015-09-18 | 620 | 623 | 614 | 620 | 13,100 | 620 |
| 2015-09-17 | 624 | 624 | 612 | 617 | 2,900 | 617 |
| 2015-09-16 | 627 | 627 | 611 | 618 | 13,100 | 618 |
| 2015-09-15 | 630 | 631 | 611 | 618 | 18,500 | 618 |
| 2015-09-14 | 669 | 670 | 615 | 630 | 38,200 | 630 |
| 2015-09-11 | 634 | 673 | 629 | 660 | 88,800 | 660 |
| 2015-09-10 | 604 | 636 | 603 | 635 | 38,100 | 635 |
| 2015-09-09 | 580 | 634 | 580 | 619 | 65,600 | 619 |
| 2015-09-08 | 590 | 590 | 550 | 565 | 53,100 | 565 |
| 2015-09-07 | 580 | 600 | 565 | 584 | 44,100 | 584 |
| 2015-09-04 | 610 | 610 | 555 | 586 | 79,500 | 586 |
| 2015-09-03 | 619 | 622 | 591 | 615 | 43,600 | 615 |
| 2015-09-02 | 578 | 626 | 578 | 591 | 74,400 | 591 |
| 2015-09-01 | 610 | 640 | 600 | 608 | 112,000 | 608 |
| 2015-08-31 | 590 | 629 | 580 | 629 | 121,800 | 629 |
| 2015-08-28 | 540 | 599 | 536 | 575 | 125,600 | 575 |
| 2015-08-27 | 510 | 565 | 510 | 522 | 145,300 | 522 |
| 2015-08-26 | 510 | 511 | 480 | 511 | 85,000 | 511 |
| 2015-08-25 | 434 | 568 | 412 | 460 | 297,800 | 460 |
| 2015-08-24 | 578 | 579 | 500 | 500 | 317,200 | 500 |
| 2015-08-21 | 670 | 687 | 589 | 590 | 314,200 | 590 |
| 2015-08-20 | 716 | 716 | 688 | 688 | 113,200 | 688 |
| 2015-08-19 | 696 | 711 | 696 | 701 | 74,500 | 701 |
| 2015-08-18 | 686 | 731 | 686 | 700 | 116,200 | 700 |
| 2015-08-17 | 711 | 808 | 685 | 690 | 567,100 | 690 |
| 2015-08-14 | 713 | 730 | 692 | 720 | 124,200 | 720 |
| 2015-08-13 | 699 | 720 | 685 | 710 | 176,800 | 710 |
| 2015-08-12 | 714 | 740 | 711 | 723 | 188,700 | 723 |
| 2015-08-11 | 678 | 712 | 678 | 705 | 121,400 | 705 |
| 2015-08-10 | 661 | 687 | 661 | 678 | 62,900 | 678 |
| 2015-08-07 | 665 | 685 | 664 | 667 | 30,600 | 667 |
| 2015-08-06 | 685 | 690 | 662 | 665 | 29,500 | 665 |
| 2015-08-05 | 676 | 695 | 676 | 684 | 43,300 | 684 |
| 2015-08-04 | 660 | 686 | 660 | 678 | 29,000 | 678 |
| 2015-08-03 | 672 | 679 | 662 | 665 | 24,600 | 665 |
| 2015-07-31 | 677 | 690 | 674 | 674 | 20,300 | 674 |
| 2015-07-30 | 675 | 686 | 675 | 677 | 33,900 | 677 |
| 2015-07-29 | 691 | 696 | 678 | 690 | 36,900 | 690 |
| 2015-07-28 | 688 | 701 | 686 | 700 | 54,000 | 700 |
| 2015-07-27 | 700 | 709 | 690 | 703 | 39,800 | 703 |
| 2015-07-24 | 691 | 710 | 689 | 697 | 29,400 | 697 |
| 2015-07-23 | 702 | 705 | 689 | 692 | 42,100 | 692 |
| 2015-07-22 | 706 | 715 | 701 | 705 | 50,700 | 705 |
| 2015-07-21 | 715 | 735 | 703 | 716 | 84,400 | 716 |
| 2015-07-17 | 680 | 725 | 675 | 718 | 154,200 | 718 |
| 2015-07-16 | 650 | 665 | 649 | 663 | 28,200 | 663 |
| 2015-07-15 | 640 | 666 | 631 | 650 | 43,400 | 650 |
| 2015-07-14 | 635 | 639 | 621 | 630 | 39,500 | 630 |
| 2015-07-13 | 599 | 626 | 599 | 608 | 44,400 | 608 |
| 2015-07-10 | 626 | 635 | 609 | 609 | 45,500 | 609 |
| 2015-07-09 | 607 | 630 | 541 | 606 | 232,600 | 606 |
| 2015-07-08 | 687 | 687 | 634 | 637 | 154,600 | 637 |
| 2015-07-07 | 690 | 694 | 675 | 681 | 50,500 | 681 |
| 2015-07-06 | 698 | 698 | 662 | 694 | 152,300 | 694 |
| 2015-07-03 | 710 | 714 | 698 | 701 | 45,800 | 701 |
| 2015-07-02 | 709 | 719 | 704 | 708 | 40,400 | 708 |
| 2015-07-01 | 697 | 720 | 697 | 709 | 76,200 | 709 |
| 2015-06-30 | 682 | 703 | 682 | 690 | 58,000 | 690 |
| 2015-06-29 | 698 | 715 | 678 | 688 | 152,400 | 688 |
| 2015-06-26 | 712 | 725 | 711 | 713 | 50,000 | 713 |
| 2015-06-25 | 702 | 720 | 700 | 720 | 56,900 | 720 |
| 2015-06-24 | 710 | 713 | 704 | 704 | 41,900 | 704 |
| 2015-06-23 | 720 | 721 | 705 | 718 | 54,800 | 718 |
| 2015-06-22 | 710 | 728 | 705 | 708 | 66,900 | 708 |
| 2015-06-19 | 691 | 720 | 691 | 720 | 83,900 | 720 |
| 2015-06-18 | 694 | 696 | 675 | 689 | 74,600 | 689 |
| 2015-06-17 | 700 | 700 | 688 | 693 | 41,600 | 693 |
| 2015-06-16 | 688 | 701 | 682 | 694 | 67,400 | 694 |
| 2015-06-15 | 691 | 704 | 675 | 703 | 214,600 | 703 |
| 2015-06-12 | 738 | 738 | 700 | 705 | 175,600 | 705 |
| 2015-06-11 | 737 | 740 | 728 | 739 | 58,900 | 739 |
| 2015-06-10 | 740 | 745 | 722 | 731 | 63,500 | 731 |
| 2015-06-09 | 740 | 740 | 715 | 731 | 71,300 | 731 |
| 2015-06-08 | 722 | 746 | 708 | 737 | 118,100 | 737 |
| 2015-06-05 | 697 | 714 | 694 | 705 | 54,900 | 705 |
| 2015-06-04 | 700 | 714 | 692 | 703 | 103,000 | 703 |
| 2015-06-03 | 722 | 726 | 702 | 709 | 106,800 | 709 |
| 2015-06-02 | 732 | 738 | 715 | 719 | 98,900 | 719 |
| 2015-06-01 | 725 | 731 | 719 | 721 | 96,500 | 721 |
| 2015-05-29 | 731 | 748 | 717 | 738 | 161,300 | 738 |
| 2015-05-28 | 783 | 786 | 718 | 730 | 339,500 | 730 |
| 2015-05-27 | 900 | 900 | 750 | 750 | 1,501,200 | 750 |
| 2015-05-26 | 771 | 771 | 771 | 771 | 38,800 | 771 |
| 2015-05-25 | 666 | 685 | 650 | 671 | 110,900 | 671 |
| 2015-05-22 | 670 | 677 | 662 | 669 | 36,900 | 669 |
| 2015-05-21 | 665 | 688 | 661 | 663 | 70,700 | 663 |
| 2015-05-20 | 705 | 705 | 651 | 668 | 164,800 | 668 |
| 2015-05-19 | 696 | 715 | 690 | 695 | 70,500 | 695 |
| 2015-05-18 | 680 | 710 | 668 | 700 | 170,800 | 700 |
| 2015-05-15 | 733 | 765 | 733 | 757 | 75,100 | 757 |
| 2015-05-14 | 735 | 749 | 716 | 733 | 34,500 | 733 |
| 2015-05-13 | 785 | 787 | 730 | 745 | 130,500 | 745 |
| 2015-05-12 | 757 | 785 | 750 | 774 | 160,000 | 774 |
| 2015-05-11 | 714 | 763 | 714 | 751 | 184,100 | 751 |
| 2015-05-08 | 690 | 742 | 685 | 715 | 110,600 | 715 |
| 2015-05-07 | 660 | 690 | 659 | 680 | 42,700 | 680 |
| 2015-05-01 | 703 | 706 | 630 | 678 | 275,600 | 678 |
| 2015-04-30 | 716 | 729 | 704 | 708 | 87,300 | 708 |
| 2015-04-28 | 721 | 726 | 713 | 717 | 32,600 | 717 |
| 2015-04-27 | 730 | 731 | 718 | 720 | 46,100 | 720 |
| 2015-04-24 | 753 | 760 | 716 | 734 | 108,600 | 734 |
| 2015-04-23 | 733 | 788 | 720 | 753 | 374,000 | 753 |
| 2015-04-22 | 694 | 716 | 694 | 710 | 74,500 | 710 |
| 2015-04-21 | 704 | 704 | 687 | 693 | 35,600 | 693 |
| 2015-04-20 | 693 | 707 | 680 | 700 | 63,100 | 700 |
| 2015-04-17 | 706 | 718 | 682 | 688 | 123,300 | 688 |
| 2015-04-16 | 700 | 705 | 685 | 698 | 72,300 | 698 |
| 2015-04-15 | 699 | 727 | 689 | 698 | 138,600 | 698 |
| 2015-04-14 | 698 | 712 | 697 | 700 | 79,400 | 700 |
| 2015-04-13 | 703 | 714 | 694 | 697 | 57,000 | 697 |
| 2015-04-10 | 730 | 737 | 705 | 710 | 74,900 | 710 |
| 2015-04-09 | 695 | 738 | 695 | 724 | 96,800 | 724 |
| 2015-04-08 | 689 | 697 | 685 | 694 | 40,800 | 694 |
| 2015-04-07 | 685 | 695 | 680 | 689 | 68,500 | 689 |
| 2015-04-06 | 693 | 702 | 685 | 686 | 56,100 | 686 |
| 2015-04-03 | 694 | 700 | 684 | 690 | 41,500 | 690 |
| 2015-04-02 | 690 | 710 | 690 | 694 | 39,000 | 694 |
| 2015-04-01 | 720 | 725 | 698 | 702 | 49,200 | 702 |
| 2015-03-31 | 733 | 733 | 707 | 714 | 61,700 | 714 |
| 2015-03-30 | 703 | 733 | 702 | 733 | 74,400 | 733 |
| 2015-03-27 | 686 | 699 | 676 | 693 | 69,900 | 693 |
| 2015-03-26 | 698 | 707 | 680 | 689 | 118,800 | 689 |
| 2015-03-25 | 740 | 741 | 702 | 711 | 118,100 | 711 |
| 2015-03-24 | 705 | 733 | 694 | 729 | 219,600 | 729 |
| 2015-03-23 | 716 | 737 | 705 | 715 | 220,100 | 715 |
| 2015-03-20 | 743 | 760 | 736 | 736 | 164,900 | 736 |
| 2015-03-19 | 787 | 789 | 735 | 758 | 210,500 | 758 |
| 2015-03-18 | 783 | 804 | 783 | 787 | 116,200 | 787 |
| 2015-03-17 | 811 | 815 | 782 | 800 | 171,400 | 800 |
| 2015-03-16 | 790 | 818 | 746 | 810 | 314,600 | 810 |
| 2015-03-13 | 785 | 794 | 745 | 772 | 232,600 | 772 |
| 2015-03-12 | 759 | 789 | 750 | 767 | 326,200 | 767 |
| 2015-03-11 | 685 | 745 | 685 | 731 | 164,200 | 731 |
| 2015-03-10 | 739 | 740 | 685 | 715 | 205,800 | 715 |
| 2015-03-09 | 770 | 770 | 734 | 739 | 121,600 | 739 |
| 2015-03-06 | 730 | 760 | 728 | 755 | 164,500 | 755 |
| 2015-03-05 | 777 | 789 | 730 | 732 | 492,800 | 732 |
| 2015-03-04 | 680 | 754 | 666 | 754 | 314,300 | 754 |
| 2015-03-03 | 700 | 712 | 655 | 699 | 484,700 | 699 |
| 2015-03-02 | 736 | 741 | 706 | 718 | 254,300 | 718 |
| 2015-02-27 | 770 | 793 | 710 | 735 | 680,400 | 735 |
| 2015-02-26 | 768 | 849 | 763 | 800 | 879,800 | 800 |
| 2015-02-25 | 673 | 783 | 673 | 783 | 1,374,000 | 783 |
| 2015-02-24 | 725 | 743 | 626 | 683 | 1,955,200 | 683 |
| 2015-02-23 | 795 | 795 | 715 | 720 | 1,134,000 | 720 |
| 2015-02-20 | 775 | 840 | 774 | 812 | 1,086,100 | 812 |
| 2015-02-19 | 805 | 859 | 761 | 774 | 1,903,600 | 774 |
| 2015-02-18 | 920 | 948 | 770 | 802 | 2,473,100 | 802 |
| 2015-02-17 | 1,155 | 1,369 | 825 | 871 | 3,172,200 | 871 |
| 2015-02-16 | 1,125 | 1,125 | 1,125 | 1,125 | 57,900 | 1,125 |
| 2015-02-13 | 1,040 | 1,100 | 935 | 975 | 719,300 | 975 |
| 2015-02-12 | 945 | 1,000 | 915 | 1,000 | 789,000 | 1,000 |
| 2015-02-10 | 958 | 1,070 | 881 | 900 | 1,074,100 | 900 |
| 2015-02-09 | 884 | 958 | 854 | 958 | 1,079,600 | 958 |
| 2015-02-06 | 711 | 852 | 711 | 809 | 780,300 | 809 |
| 2015-02-05 | 700 | 730 | 690 | 711 | 229,800 | 711 |
| 2015-02-04 | 661 | 717 | 661 | 698 | 170,600 | 698 |
| 2015-02-03 | 700 | 730 | 655 | 670 | 518,900 | 670 |
| 2015-02-02 | 748 | 839 | 700 | 731 | 1,188,100 | 731 |
| 2015-01-30 | 617 | 729 | 605 | 703 | 1,169,600 | 703 |
| 2015-01-29 | 530 | 637 | 530 | 637 | 884,100 | 637 |
| 2015-01-28 | 506 | 537 | 505 | 537 | 166,100 | 537 |
| 2015-01-27 | 510 | 528 | 497 | 510 | 163,300 | 510 |
| 2015-01-26 | 488 | 521 | 488 | 510 | 183,000 | 510 |
| 2015-01-23 | 491 | 495 | 480 | 488 | 91,600 | 488 |
| 2015-01-22 | 498 | 500 | 476 | 488 | 192,200 | 488 |
| 2015-01-21 | 543 | 545 | 497 | 503 | 510,400 | 503 |
| 2015-01-20 | 497 | 541 | 492 | 539 | 456,100 | 539 |
| 2015-01-19 | 513 | 514 | 487 | 501 | 142,000 | 501 |
| 2015-01-16 | 520 | 522 | 492 | 510 | 252,600 | 510 |
| 2015-01-15 | 481 | 514 | 474 | 509 | 176,500 | 509 |
| 2015-01-14 | 491 | 526 | 480 | 484 | 200,000 | 484 |
| 2015-01-13 | 486 | 520 | 471 | 499 | 186,600 | 499 |
| 2015-01-09 | 526 | 543 | 488 | 504 | 524,900 | 504 |
| 2015-01-08 | 477 | 532 | 460 | 506 | 547,700 | 506 |
| 2015-01-07 | 492 | 526 | 465 | 469 | 328,100 | 469 |
| 2015-01-06 | 471 | 494 | 470 | 477 | 238,000 | 477 |
| 2015-01-05 | 506 | 508 | 473 | 495 | 264,200 | 495 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
