6786 (株)RVH の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	72	73	71	73	38,000	73
2021-12-29	72	73	71	73	77,600	73
2021-12-28	71	73	70	71	124,400	71
2021-12-27	72	72	71	71	34,800	71
2021-12-24	74	74	70	72	330,500	72
2021-12-23	71	77	70	73	422,700	73
2021-12-22	68	73	67	72	413,300	72
2021-12-21	69	70	67	70	118,400	70
2021-12-20	68	69	66	69	185,500	69
2021-12-17	66	69	66	69	112,600	69
2021-12-16	66	69	66	69	94,700	69
2021-12-15	66	67	66	66	36,300	66
2021-12-14	67	67	66	67	76,900	67
2021-12-13	67	68	67	68	64,400	68
2021-12-10	67	68	67	68	19,800	68
2021-12-09	68	68	67	68	31,100	68
2021-12-08	68	68	67	68	56,000	68
2021-12-07	67	68	67	68	62,400	68
2021-12-06	66	68	66	68	37,600	68
2021-12-03	68	68	65	68	100,100	68
2021-12-02	67	68	66	67	25,100	67
2021-12-01	67	68	65	68	77,400	68
2021-11-30	68	68	68	68	10,000	68
2021-11-29	66	68	66	68	31,600	68
2021-11-26	67	68	66	68	74,000	68
2021-11-25	67	68	67	68	20,000	68
2021-11-24	69	69	66	68	107,300	68
2021-11-22	71	71	68	68	33,800	68
2021-11-19	70	71	70	71	16,300	71
2021-11-18	71	71	70	70	15,100	70
2021-11-17	69	71	69	69	36,200	69
2021-11-16	68	70	68	69	31,200	69
2021-11-15	70	70	68	69	69,700	69
2021-11-12	70	71	69	70	14,700	70
2021-11-11	70	71	69	71	70,800	71
2021-11-10	72	72	70	70	34,000	70
2021-11-09	70	72	70	72	30,200	72
2021-11-08	69	70	69	70	66,800	70
2021-11-05	67	69	67	68	48,200	68
2021-11-04	69	69	67	67	102,500	67
2021-11-02	70	70	69	69	9,900	69
2021-11-01	71	71	68	70	84,700	70
2021-10-29	70	70	69	70	17,300	70
2021-10-28	69	70	69	70	34,100	70
2021-10-27	71	71	70	70	23,700	70
2021-10-26	71	71	70	70	22,100	70
2021-10-25	69	71	69	71	54,400	71
2021-10-22	69	70	69	69	20,600	69
2021-10-21	70	71	69	69	47,600	69
2021-10-20	70	71	69	70	36,200	70
2021-10-19	70	71	69	70	64,900	70
2021-10-18	72	72	70	70	77,100	70
2021-10-15	71	72	70	72	62,300	72
2021-10-14	70	71	69	71	49,400	71
2021-10-13	71	71	70	70	30,900	70
2021-10-12	70	71	69	71	54,100	71
2021-10-11	70	71	70	70	64,600	70
2021-10-08	72	72	69	71	204,600	71
2021-10-07	72	73	71	73	48,400	73
2021-10-06	72	72	69	71	68,700	71
2021-10-05	72	72	69	71	167,600	71
2021-10-04	74	74	70	72	215,200	72
2021-10-01	72	81	71	73	1,861,500	73
2021-09-30	68	71	68	69	78,900	69
2021-09-29	67	69	67	69	61,200	69
2021-09-28	67	68	67	67	19,000	67
2021-09-27	69	69	67	67	78,000	67
2021-09-24	66	69	66	68	53,500	68
2021-09-22	67	68	66	66	121,500	66
2021-09-21	68	69	67	67	58,500	67
2021-09-17	68	70	68	69	21,600	69
2021-09-16	69	70	68	69	60,100	69
2021-09-15	71	71	68	70	206,400	70
2021-09-14	71	72	71	71	35,600	71
2021-09-13	72	72	71	72	17,700	72
2021-09-10	70	72	70	71	37,900	71
2021-09-09	71	72	71	71	16,800	71
2021-09-08	71	72	71	71	108,800	71
2021-09-07	72	74	71	73	64,000	73
2021-09-06	71	72	71	71	18,200	71
2021-09-03	72	73	70	71	102,200	71
2021-09-02	73	73	72	73	34,000	73
2021-09-01	72	73	70	73	43,200	73
2021-08-31	70	73	69	72	110,700	72
2021-08-30	70	71	69	71	110,400	71
2021-08-27	70	71	70	70	31,200	70
2021-08-26	71	71	69	70	43,200	70
2021-08-25	70	71	70	70	11,000	70
2021-08-24	71	71	69	71	47,600	71
2021-08-23	71	71	69	71	14,500	71
2021-08-20	69	70	69	69	11,900	69
2021-08-19	71	71	69	69	8,900	69
2021-08-18	69	71	69	70	34,100	70
2021-08-17	71	71	69	71	39,500	71
2021-08-16	71	71	68	71	96,300	71
2021-08-13	70	71	69	71	68,100	71
2021-08-12	71	71	69	71	107,600	71
2021-08-11	71	72	70	71	40,600	71
2021-08-10	71	71	69	71	90,100	71
2021-08-06	71	71	70	71	11,000	71
2021-08-05	70	71	70	71	15,400	71
2021-08-04	72	72	70	70	22,100	70
2021-08-03	71	72	71	71	24,300	71
2021-08-02	72	72	71	71	2,700	71
2021-07-30	71	72	70	71	37,900	71
2021-07-29	70	72	70	72	18,100	72
2021-07-28	72	72	70	70	31,000	70
2021-07-27	71	73	71	71	86,300	71
2021-07-26	71	73	70	73	47,300	73
2021-07-21	71	73	69	70	189,200	70
2021-07-20	73	74	70	71	125,900	71
2021-07-19	76	76	73	74	23,200	74
2021-07-16	74	76	74	75	12,900	75
2021-07-15	74	76	74	76	40,500	76
2021-07-14	75	75	73	74	141,900	74
2021-07-13	75	77	74	74	249,500	74
2021-07-12	78	78	74	75	270,800	75
2021-07-09	77	78	76	77	37,100	77
2021-07-08	78	78	77	77	32,400	77
2021-07-07	77	80	77	79	47,600	79
2021-07-06	78	79	77	78	43,200	78
2021-07-05	76	78	76	78	61,700	78
2021-07-02	77	78	75	77	165,400	77
2021-07-01	78	79	76	78	82,000	78
2021-06-30	79	79	78	78	8,800	78
2021-06-29	80	80	78	79	80,300	79
2021-06-28	80	81	79	79	30,000	79
2021-06-25	81	81	80	80	24,900	80
2021-06-24	82	82	80	81	211,200	81
2021-06-23	79	83	78	82	221,400	82
2021-06-22	80	80	78	80	25,000	80
2021-06-21	79	79	78	78	60,900	78
2021-06-18	79	81	79	80	20,900	80
2021-06-17	81	81	79	79	34,700	79
2021-06-16	79	82	79	81	121,900	81
2021-06-15	78	80	78	80	21,100	80
2021-06-14	78	80	78	79	45,300	79
2021-06-11	78	79	77	78	39,400	78
2021-06-10	80	80	78	78	39,600	78
2021-06-09	80	82	79	80	134,300	80
2021-06-08	78	81	78	81	197,000	81
2021-06-07	78	79	78	78	41,900	78
2021-06-04	77	79	77	78	5,900	78
2021-06-03	78	79	77	78	45,100	78
2021-06-02	77	78	77	78	23,100	78
2021-06-01	78	78	77	78	10,900	78
2021-05-31	78	78	77	78	18,100	78
2021-05-28	77	78	76	78	12,500	78
2021-05-27	77	77	76	77	22,700	77
2021-05-26	77	78	77	78	16,400	78
2021-05-25	77	78	76	78	15,900	78
2021-05-24	77	77	76	77	24,100	77
2021-05-21	77	78	76	77	34,300	77
2021-05-20	75	77	75	76	31,500	76
2021-05-19	74	76	74	75	24,400	75
2021-05-18	75	75	73	75	74,600	75
2021-05-17	78	83	75	75	314,800	75
2021-05-14	74	76	74	76	103,800	76
2021-05-13	75	76	74	75	58,700	75
2021-05-12	78	78	76	77	50,500	77
2021-05-11	80	80	78	78	57,900	78
2021-05-10	79	81	79	80	13,200	80
2021-05-07	81	81	80	80	19,300	80
2021-05-06	79	81	79	81	25,600	81
2021-04-30	79	80	79	79	39,300	79
2021-04-28	82	82	79	80	55,900	80
2021-04-27	78	81	78	80	32,400	80
2021-04-26	79	79	77	78	34,300	78
2021-04-23	77	79	77	78	48,000	78
2021-04-22	78	79	77	77	18,200	77
2021-04-21	80	82	76	78	94,900	78
2021-04-20	78	80	78	80	46,100	80
2021-04-19	78	80	78	79	93,500	79
2021-04-16	81	81	78	80	147,200	80
2021-04-15	84	87	78	81	519,100	81
2021-04-14	85	87	80	80	230,000	80
2021-04-13	86	88	85	87	53,500	87
2021-04-12	85	86	84	86	42,700	86
2021-04-09	84	86	82	85	96,000	85
2021-04-08	86	87	84	84	51,100	84
2021-04-07	85	88	85	86	54,700	86
2021-04-06	87	88	84	84	85,400	84
2021-04-05	87	87	85	87	31,500	87
2021-04-02	89	89	85	87	150,800	87
2021-04-01	84	90	84	89	173,100	89
2021-03-31	85	87	84	84	49,300	84
2021-03-30	89	89	85	85	96,700	85
2021-03-29	88	90	86	87	148,900	87
2021-03-26	83	90	83	86	224,500	86
2021-03-25	82	84	82	84	27,900	84
2021-03-24	85	85	82	82	51,700	82
2021-03-23	82	86	82	84	149,200	84
2021-03-22	82	84	81	82	60,000	82
2021-03-19	82	84	82	83	65,900	83
2021-03-18	83	83	82	83	62,700	83
2021-03-17	82	83	81	83	32,500	83
2021-03-16	82	83	80	81	61,000	81
2021-03-15	81	82	80	82	51,900	82
2021-03-12	80	81	79	79	35,600	79
2021-03-11	79	81	79	81	34,600	81
2021-03-10	79	80	78	78	42,100	78
2021-03-09	79	80	78	78	62,300	78
2021-03-08	79	81	78	78	53,600	78
2021-03-05	78	79	77	78	57,400	78
2021-03-04	79	80	78	78	60,900	78
2021-03-03	79	81	79	79	57,200	79
2021-03-02	82	82	78	79	118,200	79
2021-03-01	80	82	79	82	67,000	82
2021-02-26	81	81	77	78	197,400	78
2021-02-25	82	83	81	81	76,000	81
2021-02-24	82	83	80	80	137,500	80
2021-02-22	82	84	81	81	76,000	81
2021-02-19	82	83	81	81	126,000	81
2021-02-18	84	84	81	81	155,000	81
2021-02-17	80	84	80	83	98,700	83
2021-02-16	80	83	80	81	59,300	81
2021-02-15	80	82	78	80	151,000	80
2021-02-12	84	84	79	79	140,400	79
2021-02-10	81	83	81	82	34,500	82
2021-02-09	82	83	81	82	130,800	82
2021-02-08	80	84	78	83	181,900	83
2021-02-05	79	80	78	79	92,300	79
2021-02-04	79	80	78	79	67,300	79
2021-02-03	78	80	78	79	42,500	79
2021-02-02	79	79	78	79	8,200	79
2021-02-01	76	79	76	79	34,700	79
2021-01-29	79	79	76	76	38,600	76
2021-01-28	78	79	77	79	38,800	79
2021-01-27	78	79	78	78	16,300	78
2021-01-26	79	81	77	78	55,600	78
2021-01-25	81	81	79	79	53,000	79
2021-01-22	77	82	77	79	121,700	79
2021-01-21	78	78	77	77	32,700	77
2021-01-20	79	80	78	78	17,500	78
2021-01-19	79	79	78	79	43,300	79
2021-01-18	81	81	78	79	109,500	79
2021-01-15	83	97	79	80	1,334,400	80
2021-01-14	82	83	81	81	62,200	81
2021-01-13	81	82	80	81	70,400	81
2021-01-12	80	82	80	82	48,600	82
2021-01-08	80	82	79	80	187,700	80
2021-01-07	78	80	77	79	93,800	79
2021-01-06	77	78	75	76	69,400	76
2021-01-05	79	80	73	75	168,100	75
2021-01-04	77	78	74	75	109,100	75

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