6786 (株)RVH の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	876	917	876	909	209,800	909
2016-12-29	896	896	871	881	190,900	881
2016-12-28	903	916	900	902	143,700	902
2016-12-27	890	915	887	903	163,800	903
2016-12-26	884	895	882	890	155,200	890
2016-12-22	888	913	878	884	176,500	884
2016-12-21	919	924	892	895	223,300	895
2016-12-20	923	938	902	918	184,300	918
2016-12-19	903	936	893	922	304,800	922
2016-12-16	892	902	880	891	186,100	891
2016-12-15	897	910	880	883	120,900	883
2016-12-14	890	908	885	900	193,500	900
2016-12-13	859	892	859	882	207,800	882
2016-12-12	858	865	850	859	186,100	859
2016-12-09	866	875	845	864	185,600	864
2016-12-08	875	882	866	876	117,900	876
2016-12-07	900	903	870	877	190,500	877
2016-12-06	890	897	874	890	146,500	890
2016-12-05	910	912	882	885	208,900	885
2016-12-02	888	918	884	913	230,900	913
2016-12-01	889	898	880	885	211,900	885
2016-11-30	871	894	868	885	182,700	885
2016-11-29	903	906	885	886	105,000	886
2016-11-28	873	898	865	891	230,500	891
2016-11-25	888	903	874	874	194,900	874
2016-11-24	911	915	890	892	217,300	892
2016-11-22	900	917	898	912	166,000	912
2016-11-21	921	929	884	896	332,400	896
2016-11-18	879	917	879	900	283,900	900
2016-11-17	849	920	843	879	337,400	879
2016-11-16	869	884	841	841	468,500	841
2016-11-15	917	923	839	855	943,100	855
2016-11-14	937	949	922	942	378,100	942
2016-11-11	964	978	915	922	330,300	922
2016-11-10	960	968	945	950	350,500	950
2016-11-09	967	984	860	897	562,700	897
2016-11-08	998	1,006	969	971	182,100	971
2016-11-07	973	992	964	988	169,500	988
2016-11-04	967	981	934	973	487,200	973
2016-11-02	1,081	1,095	1,005	1,010	494,500	1,010
2016-11-01	1,050	1,123	1,035	1,111	691,600	1,111
2016-10-31	1,028	1,074	1,012	1,044	506,800	1,044
2016-10-28	1,014	1,018	991	1,006	224,000	1,006
2016-10-27	1,020	1,032	967	999	1,124,600	999
2016-10-26	938	968	927	953	227,300	953
2016-10-25	939	942	910	923	225,800	923
2016-10-24	967	971	934	939	174,700	939
2016-10-21	1,000	1,004	946	953	275,600	953
2016-10-20	960	1,000	956	975	239,300	975
2016-10-19	940	963	940	950	157,500	950
2016-10-17	969	974	926	944	193,400	944
2016-10-13	921	939	912	918	96,700	918
2016-10-12	951	962	908	920	286,700	920
2016-10-11	1,036	1,040	956	965	345,500	965
2016-10-07	940	1,029	939	1,015	844,900	1,015
2016-10-06	915	946	910	938	189,600	938
2016-10-05	936	940	900	909	242,000	909
2016-10-04	950	956	935	945	125,300	945
2016-10-03	927	951	927	945	169,400	945
2016-09-30	918	943	900	927	208,100	927
2016-09-29	915	930	892	916	151,900	916
2016-09-28	935	949	888	905	223,100	905
2016-09-27	895	953	873	933	303,700	933
2016-09-26	907	955	902	918	303,400	918
2016-09-23	870	913	856	902	250,400	902
2016-09-21	835	887	835	870	154,600	870
2016-09-20	821	864	821	856	210,400	856
2016-09-16	803	829	797	818	102,700	818
2016-09-15	780	830	763	807	155,100	807
2016-09-14	810	810	788	789	122,100	789
2016-09-13	833	836	790	814	176,300	814
2016-09-12	820	835	801	822	201,200	822
2016-09-09	777	854	770	843	431,200	843
2016-09-08	795	810	763	766	258,100	766
2016-09-07	776	811	761	796	179,400	796
2016-09-06	740	792	735	784	219,800	784
2016-09-05	785	797	727	745	553,700	745
2016-09-02	830	837	778	785	254,400	785
2016-09-01	834	889	815	822	539,900	822
2016-08-31	818	854	801	805	208,500	805
2016-08-30	809	835	798	803	123,300	803
2016-08-29	801	806	785	794	158,800	794
2016-08-26	821	824	757	771	452,500	771
2016-08-25	838	850	812	816	237,500	816
2016-08-24	889	914	852	866	302,900	866
2016-08-23	836	890	812	890	341,100	890
2016-08-22	855	860	783	836	546,700	836
2016-08-19	900	922	850	870	375,000	870
2016-08-18	905	950	890	893	551,500	893
2016-08-17	1,001	1,002	923	935	944,500	935
2016-08-16	1,182	1,182	1,004	1,023	1,056,200	1,023
2016-08-15	1,105	1,158	1,061	1,153	460,600	1,153
2016-08-12	1,051	1,123	1,043	1,103	255,400	1,103
2016-08-10	1,040	1,048	1,024	1,035	72,300	1,035
2016-08-09	995	1,034	995	1,022	109,800	1,022
2016-08-08	1,000	1,015	996	999	94,400	999
2016-08-05	1,035	1,047	980	985	210,700	985
2016-08-04	1,042	1,045	1,004	1,023	84,300	1,023
2016-08-03	1,072	1,090	1,002	1,025	137,400	1,025
2016-08-02	1,085	1,121	1,070	1,100	126,800	1,100
2016-08-01	1,061	1,100	1,038	1,080	116,900	1,080
2016-07-29	1,023	1,073	985	1,058	172,600	1,058
2016-07-28	1,024	1,042	1,007	1,023	107,800	1,023
2016-07-27	1,035	1,070	1,019	1,019	195,800	1,019
2016-07-26	1,073	1,101	1,041	1,050	115,600	1,050
2016-07-25	1,055	1,136	1,040	1,073	164,000	1,073
2016-07-22	1,021	1,077	1,018	1,060	154,400	1,060
2016-07-21	1,094	1,095	999	1,050	412,300	1,050
2016-07-20	1,180	1,180	1,065	1,090	378,700	1,090
2016-07-19	1,146	1,200	1,092	1,192	175,100	1,192
2016-07-15	1,181	1,202	1,080	1,116	215,000	1,116
2016-07-14	1,190	1,235	1,173	1,191	170,000	1,191
2016-07-13	1,201	1,230	1,182	1,201	201,400	1,201
2016-07-12	1,166	1,210	1,165	1,199	148,800	1,199
2016-07-11	1,111	1,167	1,105	1,156	115,100	1,156
2016-07-08	1,125	1,125	999	1,081	202,300	1,081
2016-07-07	1,114	1,152	1,074	1,113	130,800	1,113
2016-07-06	1,135	1,145	1,093	1,130	125,200	1,130
2016-07-05	1,218	1,218	1,151	1,187	136,700	1,187
2016-07-04	1,140	1,219	1,138	1,217	154,500	1,217
2016-07-01	1,156	1,166	1,110	1,146	147,300	1,146
2016-06-30	1,165	1,188	1,133	1,156	260,900	1,156
2016-06-29	1,071	1,145	1,062	1,105	210,600	1,105
2016-06-28	1,027	1,080	995	1,065	182,100	1,065
2016-06-27	1,010	1,074	995	1,033	323,400	1,033
2016-06-24	1,158	1,176	852	1,040	589,600	1,040
2016-06-23	1,155	1,190	1,113	1,152	159,600	1,152
2016-06-22	1,189	1,189	1,127	1,156	199,400	1,156
2016-06-21	1,063	1,210	1,050	1,189	376,400	1,189
2016-06-20	1,060	1,133	1,037	1,111	274,700	1,111
2016-06-17	1,020	1,105	1,000	1,033	369,300	1,033
2016-06-16	1,032	1,040	933	963	388,100	963
2016-06-15	1,010	1,070	995	1,034	265,300	1,034
2016-06-14	1,151	1,162	977	1,012	596,700	1,012
2016-06-13	1,200	1,255	1,162	1,177	375,900	1,177
2016-06-10	1,219	1,285	1,196	1,200	373,900	1,200
2016-06-09	1,171	1,218	1,157	1,182	277,000	1,182
2016-06-08	1,171	1,225	1,143	1,201	431,100	1,201
2016-06-07	1,202	1,220	1,141	1,159	373,500	1,159
2016-06-06	1,260	1,308	1,186	1,210	755,300	1,210
2016-06-03	1,188	1,239	1,085	1,202	787,200	1,202
2016-06-02	1,210	1,229	1,152	1,190	543,200	1,190
2016-06-01	1,286	1,330	1,170	1,200	576,900	1,200
2016-05-31	1,312	1,390	1,289	1,294	336,600	1,294
2016-05-30	1,320	1,361	1,277	1,325	423,600	1,325
2016-05-27	1,517	1,544	1,241	1,360	1,297,500	1,360
2016-05-26	1,530	1,584	1,465	1,553	605,400	1,553
2016-05-25	1,480	1,631	1,449	1,536	901,000	1,536
2016-05-24	1,450	1,477	1,397	1,460	314,100	1,460
2016-05-23	1,381	1,477	1,370	1,460	442,200	1,460
2016-05-20	1,620	1,620	1,359	1,400	1,351,000	1,400
2016-05-19	1,405	1,470	1,352	1,470	541,600	1,470
2016-05-18	1,550	1,570	1,317	1,396	898,900	1,396
2016-05-17	1,637	1,699	1,436	1,499	2,067,800	1,499
2016-05-16	1,612	1,612	1,530	1,612	1,961,700	1,612
2016-05-13	1,302	1,378	1,278	1,312	430,500	1,312
2016-05-12	1,254	1,350	1,221	1,302	342,300	1,302
2016-05-11	1,294	1,348	1,254	1,312	318,800	1,312
2016-05-10	1,380	1,390	1,315	1,333	264,800	1,333
2016-05-09	1,360	1,392	1,300	1,390	289,100	1,390
2016-05-06	1,415	1,419	1,324	1,362	351,300	1,362
2016-05-02	1,337	1,412	1,304	1,378	320,900	1,378
2016-04-28	1,300	1,374	1,270	1,337	321,500	1,337
2016-04-27	1,327	1,355	1,245	1,305	455,600	1,305
2016-04-26	1,450	1,469	1,242	1,260	805,400	1,260
2016-04-25	1,476	1,535	1,432	1,481	481,000	1,481
2016-04-22	1,551	1,560	1,430	1,456	730,900	1,456
2016-04-21	1,480	1,579	1,475	1,481	736,400	1,481
2016-04-20	1,510	1,538	1,390	1,431	690,400	1,431
2016-04-19	1,394	1,580	1,299	1,456	1,202,400	1,456
2016-04-18	1,400	1,597	1,317	1,334	1,384,700	1,334
2016-04-15	1,125	1,425	1,110	1,400	1,289,000	1,400
2016-04-14	1,115	1,163	1,093	1,125	214,500	1,125
2016-04-13	1,113	1,162	1,101	1,115	119,900	1,115
2016-04-12	1,179	1,200	1,088	1,124	277,900	1,124
2016-04-11	1,186	1,239	1,177	1,193	198,300	1,193
2016-04-08	1,094	1,187	1,092	1,176	235,000	1,176
2016-04-07	1,082	1,157	1,080	1,141	192,600	1,141
2016-04-06	1,150	1,160	1,070	1,121	334,200	1,121
2016-04-05	1,196	1,259	1,150	1,180	482,600	1,180
2016-04-04	1,102	1,205	1,083	1,189	317,200	1,189
2016-04-01	1,220	1,228	1,141	1,142	292,100	1,142
2016-03-31	1,212	1,245	1,190	1,241	242,500	1,241
2016-03-30	1,190	1,271	1,175	1,219	450,500	1,219
2016-03-29	1,222	1,245	1,185	1,190	518,900	1,190
2016-03-28	1,241	1,333	1,190	1,230	528,700	1,230
2016-03-25	1,184	1,252	1,184	1,231	354,900	1,231
2016-03-24	1,130	1,269	1,127	1,200	535,700	1,200
2016-03-23	1,281	1,283	1,133	1,157	938,600	1,157
2016-03-22	1,082	1,294	1,082	1,266	963,800	1,266
2016-03-18	1,071	1,094	1,019	1,065	604,000	1,065
2016-03-17	1,156	1,204	1,051	1,113	492,200	1,113
2016-03-16	1,210	1,229	1,129	1,163	613,800	1,163
2016-03-15	1,046	1,170	1,025	1,152	716,700	1,152
2016-03-14	1,105	1,118	1,031	1,056	494,500	1,056
2016-03-11	1,033	1,130	997	1,075	521,800	1,075
2016-03-10	1,000	1,095	965	1,080	807,400	1,080
2016-03-09	928	949	884	949	481,200	949
2016-03-08	853	909	848	900	331,200	900
2016-03-07	940	949	880	881	263,500	881
2016-03-04	899	940	862	895	958,000	895
2016-03-03	820	848	800	834	168,300	834
2016-03-02	842	862	799	822	398,600	822
2016-03-01	799	842	790	842	590,400	842
2016-02-29	723	790	711	784	501,500	784
2016-02-26	715	720	685	704	164,900	704
2016-02-25	745	745	681	706	282,600	706
2016-02-24	708	745	707	737	215,300	737
2016-02-23	740	750	705	730	265,000	730
2016-02-22	700	743	690	738	240,700	738
2016-02-19	675	703	665	701	203,900	701
2016-02-18	650	687	631	675	269,000	675
2016-02-17	597	647	597	642	179,300	642
2016-02-16	599	652	581	606	142,900	606
2016-02-15	624	625	565	600	184,800	600
2016-02-12	623	658	616	621	214,000	621
2016-02-10	630	666	616	643	217,700	643
2016-02-09	630	642	607	623	158,700	623
2016-02-08	628	660	617	636	75,500	636
2016-02-05	643	658	629	639	124,900	639
2016-02-04	659	663	645	645	98,200	645
2016-02-03	685	685	652	669	117,200	669
2016-02-02	678	702	678	689	120,900	689
2016-02-01	670	718	656	688	219,000	688
2016-01-29	662	668	631	664	118,300	664
2016-01-28	650	667	640	661	80,800	661
2016-01-27	650	661	637	656	105,300	656
2016-01-26	650	654	626	630	126,400	630
2016-01-25	660	680	646	662	201,800	662
2016-01-22	655	690	635	670	146,800	670
2016-01-21	670	680	601	615	239,500	615
2016-01-20	683	706	632	644	217,800	644
2016-01-19	693	712	670	690	85,500	690
2016-01-18	666	704	652	696	148,300	696
2016-01-15	725	744	694	700	190,900	700
2016-01-14	690	729	671	724	212,800	724
2016-01-13	715	741	713	716	86,400	716
2016-01-12	720	737	707	716	237,300	716
2016-01-08	721	760	707	735	275,000	735
2016-01-07	745	758	710	729	289,100	729
2016-01-06	797	799	737	764	421,100	764
2016-01-05	835	875	801	802	836,000	802
2016-01-04	845	857	755	782	599,800	782

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