6786 (株)RVH の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	70	72	70	71	36,800	71
2022-12-29	69	71	69	71	23,700	71
2022-12-28	69	72	69	69	230,900	69
2022-12-27	68	70	67	70	217,700	70
2022-12-26	68	69	66	68	195,000	68
2022-12-23	69	70	68	68	313,300	68
2022-12-22	69	71	68	70	182,500	70
2022-12-21	71	71	66	70	322,900	70
2022-12-20	76	76	63	71	476,200	71
2022-12-19	80	80	76	76	109,000	76
2022-12-16	80	82	79	79	72,900	79
2022-12-15	81	82	80	80	44,400	80
2022-12-14	79	82	79	81	137,200	81
2022-12-13	80	81	78	80	283,200	80
2022-12-12	83	87	79	80	937,500	80
2022-12-09	80	83	79	80	178,800	80
2022-12-08	80	81	78	80	164,700	80
2022-12-07	81	82	78	81	237,100	81
2022-12-06	79	84	77	82	841,700	82
2022-12-05	73	80	73	77	444,900	77
2022-12-02	74	75	73	75	95,000	75
2022-12-01	75	75	73	74	61,900	74
2022-11-30	75	75	74	74	12,500	74
2022-11-29	74	76	74	75	141,700	75
2022-11-28	74	75	74	74	125,900	74
2022-11-25	73	74	72	73	61,200	73
2022-11-24	74	75	73	73	101,400	73
2022-11-22	75	75	73	74	101,600	74
2022-11-21	74	74	73	74	30,300	74
2022-11-18	73	74	72	73	56,900	73
2022-11-17	73	74	72	74	65,200	74
2022-11-16	73	74	72	73	180,400	73
2022-11-15	76	76	72	74	423,400	74
2022-11-14	77	77	75	77	198,600	77
2022-11-11	77	79	76	77	81,700	77
2022-11-10	76	78	76	78	93,800	78
2022-11-09	76	78	76	76	81,200	76
2022-11-08	77	78	76	77	69,100	77
2022-11-07	78	78	76	78	89,800	78
2022-11-04	78	78	76	78	61,600	78
2022-11-02	79	81	76	77	198,800	77
2022-11-01	77	78	76	77	29,500	77
2022-10-31	77	78	76	77	28,300	77
2022-10-28	78	78	76	77	66,800	77
2022-10-27	76	78	76	78	84,800	78
2022-10-26	76	77	75	75	73,800	75
2022-10-25	77	77	75	76	110,400	76
2022-10-24	78	78	75	76	103,000	76
2022-10-21	77	79	77	77	66,000	77
2022-10-20	80	80	77	77	86,300	77
2022-10-19	77	80	77	80	137,000	80
2022-10-18	77	78	76	78	95,000	78
2022-10-17	76	77	75	76	55,600	76
2022-10-14	75	78	74	77	135,400	77
2022-10-13	78	82	75	75	481,800	75
2022-10-12	76	78	75	76	101,400	76
2022-10-11	76	77	76	76	51,100	76
2022-10-07	78	79	76	77	140,900	77
2022-10-06	78	79	77	77	86,500	77
2022-10-05	79	80	78	78	117,100	78
2022-10-04	80	80	78	79	156,700	79
2022-10-03	75	84	75	80	573,000	80
2022-09-30	79	79	74	76	230,100	76
2022-09-29	78	80	78	78	135,300	78
2022-09-28	81	82	79	79	206,000	79
2022-09-27	83	83	81	81	166,500	81
2022-09-26	82	84	81	83	153,900	83
2022-09-22	84	84	81	82	371,500	82
2022-09-21	90	90	86	86	223,600	86
2022-09-20	91	92	87	88	515,400	88
2022-09-16	94	96	90	93	468,100	93
2022-09-15	96	100	95	96	595,000	96
2022-09-14	91	95	89	94	367,100	94
2022-09-13	92	95	88	94	809,800	94
2022-09-12	97	97	91	92	948,600	92
2022-09-09	98	99	94	97	1,052,000	97
2022-09-08	99	106	98	101	1,539,000	101
2022-09-07	113	114	98	98	3,058,100	98
2022-09-06	119	129	112	117	6,032,300	117
2022-09-05	108	127	104	124	12,885,300	124
2022-09-02	94	114	92	98	10,087,900	98
2022-09-01	112	134	91	93	18,782,400	93
2022-08-31	102	102	102	102	362,100	102
2022-08-30	72	72	70	72	35,800	72
2022-08-29	70	72	69	72	142,400	72
2022-08-26	70	71	70	70	42,200	70
2022-08-25	72	72	69	71	203,900	71
2022-08-24	72	73	71	72	77,100	72
2022-08-23	72	73	71	72	70,000	72
2022-08-22	75	75	72	73	42,900	73
2022-08-19	73	75	72	73	242,500	73
2022-08-18	72	74	71	71	60,000	71
2022-08-17	74	75	72	72	107,500	72
2022-08-16	73	75	72	74	58,800	74
2022-08-15	73	74	72	73	69,400	73
2022-08-12	71	73	71	73	61,800	73
2022-08-10	72	72	70	71	86,800	71
2022-08-09	73	74	70	72	164,300	72
2022-08-08	74	75	73	73	35,200	73
2022-08-05	74	74	72	73	82,800	73
2022-08-04	72	75	72	74	84,700	74
2022-08-03	74	75	72	72	103,100	72
2022-08-02	73	76	72	74	305,000	74
2022-08-01	72	73	71	72	155,900	72
2022-07-29	75	75	71	72	723,200	72
2022-07-28	71	92	71	76	4,832,000	76
2022-07-27	71	71	70	70	28,500	70
2022-07-26	69	70	69	70	10,400	70
2022-07-25	70	70	69	69	3,200	69
2022-07-22	70	70	69	70	7,700	70
2022-07-21	71	71	70	70	16,200	70
2022-07-20	70	71	69	71	7,500	71
2022-07-19	71	71	70	71	6,000	71
2022-07-15	69	71	69	71	10,900	71
2022-07-14	69	70	69	70	10,200	70
2022-07-13	69	70	69	70	9,600	70
2022-07-12	70	71	69	69	5,200	69
2022-07-11	71	71	70	70	1,800	70
2022-07-08	70	71	69	71	22,500	71
2022-07-07	70	70	69	69	1,100	69
2022-07-06	69	70	69	69	6,700	69
2022-07-05	69	70	69	69	15,000	69
2022-07-04	70	70	69	69	36,500	69
2022-07-01	70	70	69	69	2,500	69
2022-06-30	70	70	69	70	1,400	70
2022-06-29	70	71	69	69	2,400	69
2022-06-28	70	71	70	70	800	70
2022-06-27	70	70	70	70	1,700	70
2022-06-24	69	71	68	70	175,200	70
2022-06-23	70	70	68	69	16,000	69
2022-06-22	70	70	69	69	13,200	69
2022-06-21	69	70	68	70	13,600	70
2022-06-20	70	70	69	69	29,600	69
2022-06-17	70	71	70	70	19,800	70
2022-06-16	71	71	70	70	18,000	70
2022-06-15	71	71	70	70	800	70
2022-06-14	71	71	70	70	17,400	70
2022-06-13	73	73	71	72	7,800	72
2022-06-10	72	73	72	73	25,200	73
2022-06-09	71	73	71	73	26,500	73
2022-06-08	72	72	71	72	29,700	72
2022-06-07	71	72	70	72	66,600	72
2022-06-06	69	70	69	70	132,000	70
2022-06-03	70	71	69	71	36,800	71
2022-06-02	70	70	68	69	51,200	69
2022-06-01	68	70	68	70	75,500	70
2022-05-31	69	69	68	69	28,100	69
2022-05-30	69	69	68	68	15,200	68
2022-05-27	68	69	68	68	36,900	68
2022-05-26	68	69	68	68	2,300	68
2022-05-25	69	69	68	68	10,700	68
2022-05-24	68	68	68	68	200	68
2022-05-23	69	69	68	68	26,900	68
2022-05-20	68	69	68	69	50,200	69
2022-05-19	68	69	68	69	21,600	69
2022-05-18	69	70	69	70	5,500	70
2022-05-17	69	70	69	69	7,900	69
2022-05-16	69	70	69	69	8,000	69
2022-05-13	70	71	69	70	46,900	70
2022-05-12	71	72	70	70	47,600	70
2022-05-11	71	72	70	70	55,200	70
2022-05-10	72	72	70	72	17,200	72
2022-05-09	70	71	70	71	29,700	71
2022-05-06	70	72	70	72	22,700	72
2022-05-02	70	71	70	71	17,000	71
2022-04-28	70	71	70	70	11,800	70
2022-04-27	69	71	69	70	15,000	70
2022-04-26	70	70	69	70	11,600	70
2022-04-25	70	70	69	69	27,100	69
2022-04-22	71	71	70	70	18,400	70
2022-04-21	71	72	71	71	3,500	71
2022-04-20	72	72	70	71	14,600	71
2022-04-19	72	72	71	71	8,700	71
2022-04-18	71	73	70	73	84,000	73
2022-04-15	70	71	69	70	8,600	70
2022-04-14	71	71	69	70	15,900	70
2022-04-13	69	71	69	71	8,500	71
2022-04-12	69	70	69	69	6,300	69
2022-04-11	71	71	70	70	18,000	70
2022-04-08	71	71	70	71	26,400	71
2022-04-07	69	71	69	70	21,300	70
2022-04-06	70	71	70	70	1,100	70
2022-04-05	70	71	70	70	6,200	70
2022-04-04	70	71	69	70	18,100	70
2022-04-01	69	70	69	70	59,300	70
2022-03-31	70	70	69	69	58,800	69
2022-03-30	70	70	68	70	79,900	70
2022-03-29	69	70	69	69	30,900	69
2022-03-28	70	70	69	69	6,600	69
2022-03-25	69	71	68	69	82,500	69
2022-03-24	68	69	68	68	27,400	68
2022-03-23	68	70	68	68	72,200	68
2022-03-22	69	69	67	68	154,300	68
2022-03-18	70	71	70	71	24,900	71
2022-03-17	70	70	69	69	31,300	69
2022-03-16	70	70	68	69	20,000	69
2022-03-15	68	70	68	70	24,400	70
2022-03-14	67	68	67	67	63,300	67
2022-03-11	68	68	66	66	47,500	66
2022-03-10	68	69	67	68	21,300	68
2022-03-09	67	68	66	68	59,700	68
2022-03-08	68	69	67	68	31,000	68
2022-03-07	69	69	67	69	85,000	69
2022-03-04	71	71	69	69	70,600	69
2022-03-03	70	75	70	71	158,800	71
2022-03-02	70	72	70	70	23,600	70
2022-03-01	72	72	71	71	19,000	71
2022-02-28	70	72	70	71	13,400	71
2022-02-25	69	71	69	71	43,100	71
2022-02-24	69	72	68	70	61,200	70
2022-02-22	70	70	69	69	4,700	69
2022-02-21	69	71	69	71	38,800	71
2022-02-18	69	70	68	68	57,100	68
2022-02-17	71	71	70	70	7,800	70
2022-02-16	71	72	70	70	13,800	70
2022-02-15	72	72	70	70	5,400	70
2022-02-14	71	72	70	71	40,300	71
2022-02-10	70	73	70	73	79,900	73
2022-02-09	69	70	69	70	33,200	70
2022-02-08	69	70	69	69	24,800	69
2022-02-07	69	70	69	69	8,000	69
2022-02-04	69	70	69	69	8,700	69
2022-02-03	69	70	69	69	18,900	69
2022-02-02	70	70	69	70	13,000	70
2022-02-01	70	71	69	69	18,400	69
2022-01-31	71	71	69	70	32,200	70
2022-01-28	69	71	69	71	25,200	71
2022-01-27	72	72	68	68	55,600	68
2022-01-26	70	73	70	71	41,400	71
2022-01-25	70	74	69	72	170,100	72
2022-01-24	71	72	71	72	34,100	72
2022-01-21	71	73	71	73	11,700	73
2022-01-20	70	73	70	73	18,400	73
2022-01-19	72	72	70	71	66,900	71
2022-01-18	72	73	71	72	30,200	72
2022-01-17	73	74	72	72	7,400	72
2022-01-14	74	74	72	72	17,600	72
2022-01-13	74	74	73	74	21,900	74
2022-01-12	75	75	72	72	50,800	72
2022-01-11	74	75	73	74	100,800	74
2022-01-07	73	73	71	73	26,600	73
2022-01-06	72	74	72	72	16,200	72
2022-01-05	72	73	72	73	32,400	73
2022-01-04	73	74	71	71	72,700	71

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