[6786 東証2部] RVH 日足 時系列データ

[6786 東証2部] RVH (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27685.00712.00677.00699.0012070083780900
2017-04-26668.00686.00667.00684.009430063746800
2017-04-25677.00677.00659.00664.0011240074580100
2017-04-24688.00691.00671.00677.0012830087437800
2017-04-21708.00716.00689.00693.00199400139525700
2017-04-20700.00710.00692.00694.0010830075759300
2017-04-19690.00712.00690.00711.00185600131018400
2017-04-18665.00697.00665.00697.00179400122525100
2017-04-17646.00668.00646.00658.0011520076090300
2017-04-14651.00668.00636.00645.0010020065110200
2017-04-13618.00670.00618.00666.00245500158109000
2017-04-12670.00676.00621.00628.00345700221944500
2017-04-11666.00691.00662.00679.00217900147219600
2017-04-10673.00684.00661.00670.00614900413950500
2017-04-07732.00759.00705.00738.00277000202044800
2017-04-06784.00784.00735.00738.00297600223297500
2017-04-05769.00789.00767.00776.0011130086303900
2017-04-04808.00808.00753.00773.00189300148868200
2017-04-03816.00823.00805.00811.0010630086542200
2017-03-31821.00836.00816.00816.00136500112585100
2017-03-30817.00830.00816.00816.0010440085869700
2017-03-29803.00838.00803.00817.00196200160972700
2017-03-28803.00815.00800.00801.00127800102947600
2017-03-27819.00819.00792.00802.0011030089100700
2017-03-24846.00851.00826.00826.00132000110483400
2017-03-23825.00845.00825.00841.00119400100012100
2017-03-22821.00839.00820.00822.00195500161568900
2017-03-21805.00870.00800.00845.00405600336544100
2017-03-17785.00800.00779.00800.00148800117228800
2017-03-16788.00793.00773.00775.00188300146713500
2017-03-15802.00802.00790.00790.009700077313700
2017-03-14802.00802.00792.00797.0010150081014300
2017-03-13800.00802.00789.00789.0010450083171700
2017-03-10787.00804.00786.00799.00168900133782700
2017-03-09793.00795.00785.00787.007290057585000
2017-03-08786.00793.00783.00786.0010150079858300
2017-03-07810.00811.00787.00787.00158700126245000
2017-03-06796.00804.00791.00797.00147000117297900
2017-03-03785.00809.00785.00796.00187100148985000
2017-03-02800.00805.00787.00788.00227400180643100
2017-03-01818.00818.00787.00798.00385600308464100
2017-02-28826.00829.00808.00814.00171500140005800
2017-02-27815.00826.00813.00826.00202900166078500
2017-02-24814.00817.00808.00813.00239700194606800
2017-02-23814.00821.00812.00813.00131600107458900
2017-02-22819.00823.00809.00812.00160400130373500
2017-02-21817.00824.00816.00819.00129700106326500
2017-02-20815.00822.00806.00815.00165300134105100
2017-02-17803.00813.00801.00807.00173000139479800
2017-02-16801.00817.00801.00803.00376800304154000
2017-02-15831.00835.00802.00814.00907200741955500
2017-02-14912.00916.00885.00885.00168100150463400
2017-02-13883.00921.00880.00908.00257100231703600
2017-02-10903.00903.00874.00879.00299900264434000
2017-02-09886.00914.00883.00908.00157600141355700
2017-02-08884.00895.00878.00884.00115000101792300
2017-02-07897.00899.00874.00886.00136400120359700
2017-02-06868.00900.00860.00888.00190800168150900
2017-02-03905.00933.00857.00870.00508800452535500
2017-02-021022.001025.00901.00906.001000000960963300
2017-02-01986.00996.00977.00991.00116100114735800
2017-01-311000.001004.00987.00996.00117800117248200
2017-01-301003.001021.00997.001014.00161800163203000
2017-01-271009.001009.00989.001001.00126300126028500
2017-01-261003.001013.00994.00998.00163500163808700
2017-01-251015.001015.00986.00989.00140800140409100
2017-01-241011.001017.00986.001000.00167000167220500
2017-01-23993.001021.00983.001007.00271900272962200
2017-01-20970.00988.00969.00985.00137100134335400
2017-01-19966.00985.00960.00971.0010090098176900
2017-01-18952.00977.00933.00966.00196000187132300
2017-01-17980.00982.00958.00958.00106700103370500
2017-01-16990.00990.00969.00979.00109200107077900
2017-01-13965.00989.00963.00976.00139400135760400
2017-01-12975.00997.00956.00978.00233300228685500
2017-01-11979.00984.00965.00973.00188900184240500
2017-01-10960.00973.00947.00967.00162000155802300
2017-01-06960.00963.00905.00945.00221700208688900
2017-01-05929.00970.00926.00969.00324800309651300
2017-01-04918.00933.00910.00928.00135900125555800
2016-12-30876.00917.00876.00909.00209800190209100
2016-12-29896.00896.00871.00881.00190900168165900
2016-12-28903.00916.00900.00902.00143700130034700
2016-12-27890.00915.00887.00903.00163800147682300
2016-12-26884.00895.00882.00890.00155200137593300
2016-12-22888.00913.00878.00884.00176500157076800
2016-12-21919.00924.00892.00895.00223300201771000
2016-12-20923.00938.00902.00918.00184300169455600
2016-12-19903.00936.00893.00922.00304800278660900
2016-12-16892.00902.00880.00891.00186100165572900
2016-12-15897.00910.00880.00883.00120900107300600
2016-12-14890.00908.00885.00900.00193500173459100
2016-12-13859.00892.00859.00882.00207800182599300
2016-12-12858.00865.00850.00859.00186100159388300
2016-12-09866.00875.00845.00864.00185600159686500
2016-12-08875.00882.00866.00876.00117900103020000
2016-12-07900.00903.00870.00877.00190500168534600
2016-12-06890.00897.00874.00890.00146500129837200
2016-12-05910.00912.00882.00885.00208900187121700
2016-12-02888.00918.00884.00913.00230900208375100
2016-12-01889.00898.00880.00885.00211900188340000
2016-11-30871.00894.00868.00885.00182700161615300
2016-11-29903.00906.00885.00886.0010500093687800
2016-11-28873.00898.00865.00891.00230500203984600
2016-11-25888.00903.00874.00874.00194900172261600
2016-11-24911.00915.00890.00892.00217300195139500
2016-11-22900.00917.00898.00912.00166000150859600
2016-11-21921.00929.00884.00896.00332400301488300
2016-11-18879.00917.00879.00900.00283900255453100
2016-11-17849.00920.00843.00879.00337400296184700
2016-11-16869.00884.00841.00841.00468500403317600
2016-11-15917.00923.00839.00855.00943100820393800
2016-11-14937.00949.00922.00942.00378100352794200
2016-11-11964.00978.00915.00922.00330300311671800
2016-11-10960.00968.00945.00950.00350500335323000
2016-11-09967.00984.00860.00897.00562700513489200
2016-11-08998.001006.00969.00971.00182100179879800
2016-11-07973.00992.00964.00988.00169500166228100
2016-11-04967.00981.00934.00973.00487200465622500
2016-11-021081.001095.001005.001010.00494500513238100
2016-11-011050.001123.001035.001111.00691600748332600
2016-10-311028.001074.001012.001044.00506800528169100
2016-10-281014.001018.00991.001006.00224000224927700
2016-10-271020.001032.00967.00999.0011246001127935600
2016-10-26938.00968.00927.00953.00227300216754500
2016-10-25939.00942.00910.00923.00225800208232700
2016-10-24967.00971.00934.00939.00174700166321500
2016-10-211000.001004.00946.00953.00275600269040800
2016-10-20960.001000.00956.00975.00239300234908100
2016-10-19940.00963.00940.00950.00157500149715200
2016-10-18950.00958.00931.00935.00113600107094500
2016-10-17969.00974.00926.00944.00193400181665800
2016-10-14933.00969.00927.00960.00157200149683500
2016-10-13921.00939.00912.00918.009670089278900
2016-10-12951.00962.00908.00920.00286700266843400
2016-10-111036.001040.00956.00965.00345500342675100
2016-10-07940.001029.00939.001015.00844900841088800
2016-10-06915.00946.00910.00938.00189600176287300
2016-10-05936.00940.00900.00909.00242000221712200
2016-10-04950.00956.00935.00945.00125300118589100
2016-10-03927.00951.00927.00945.00169400159501000
2016-09-30918.00943.00900.00927.00208100191524100
2016-09-29915.00930.00892.00916.00151900138536400
2016-09-28935.00949.00888.00905.00223100203537200
2016-09-27895.00953.00873.00933.00303700279921900
2016-09-26907.00955.00902.00918.00303400282182000
2016-09-23870.00913.00856.00902.00250400223812700
2016-09-21835.00887.00835.00870.00154600132925800
2016-09-20821.00864.00821.00856.00210400177057900
2016-09-16803.00829.00797.00818.0010270083544800
2016-09-15780.00830.00763.00807.00155100122370700
2016-09-14810.00810.00788.00789.0012210097408600
2016-09-13833.00836.00790.00814.00176300142793300
2016-09-12820.00835.00801.00822.00201200164335400
2016-09-09777.00854.00770.00843.00431200355147200
2016-09-08795.00810.00763.00766.00258100201045900
2016-09-07776.00811.00761.00796.00179400142112600
2016-09-06740.00792.00735.00784.00219800168534800
2016-09-05785.00797.00727.00745.00553700417381800
2016-09-02830.00837.00778.00785.00254400203804600
2016-09-01834.00889.00815.00822.00539900457326600
2016-08-31818.00854.00801.00805.00208500171134900
2016-08-30809.00835.00798.00803.0012330099748600
2016-08-29801.00806.00785.00794.00158800126289200
2016-08-26821.00824.00757.00771.00452500352770100
2016-08-25838.00850.00812.00816.00237500196224500
2016-08-24889.00914.00852.00866.00302900267500000
2016-08-23836.00890.00812.00890.00341100293473200
2016-08-22855.00860.00783.00836.00546700447871700
2016-08-19900.00922.00850.00870.00375000329100600
2016-08-18905.00950.00890.00893.00551500503569700
2016-08-171001.001002.00923.00935.00944500904448600
2016-08-161182.001182.001004.001023.0010562001125629800
2016-08-151105.001158.001061.001153.00460600517456000
2016-08-121051.001123.001043.001103.00255400277397400
2016-08-101040.001048.001024.001035.007230074810100
2016-08-09995.001034.00995.001022.00109800111118300
2016-08-081000.001015.00996.00999.009440094594000
2016-08-051035.001047.00980.00985.00210700210813300
2016-08-041042.001045.001004.001023.008430086080400
2016-08-031072.001090.001002.001025.00137400142804100
2016-08-021085.001121.001070.001100.00126800139368500
2016-08-011061.001100.001038.001080.00116900125098300
2016-07-291023.001073.00985.001058.00172600176021500
2016-07-281024.001042.001007.001023.00107800110344500
2016-07-271035.001070.001019.001019.00195800202147300
2016-07-261073.001101.001041.001050.00115600122581500
2016-07-251055.001136.001040.001073.00164000179501000
2016-07-221021.001077.001018.001060.00154400162755000
2016-07-211094.001095.00999.001050.00412300426548000
2016-07-201180.001180.001065.001090.00378700418066000
2016-07-191146.001200.001092.001192.00175100201396600
2016-07-151181.001202.001080.001116.00215000241853300
2016-07-141190.001235.001173.001191.00170000204905900
2016-07-131201.001230.001182.001201.00201400243197200
2016-07-121166.001210.001165.001199.00148800177294000
2016-07-111111.001167.001105.001156.00115100131688100
2016-07-081125.001125.00999.001081.00202300213629500
2016-07-071114.001152.001074.001113.00130800146686600
2016-07-061135.001145.001093.001130.00125200140363500
2016-07-051218.001218.001151.001187.00136700161467400
2016-07-041140.001219.001138.001217.00154500182208900
2016-07-011156.001166.001110.001146.00147300167818000
2016-06-301165.001188.001133.001156.00260900303287600
2016-06-291071.001145.001062.001105.00210600230794300
2016-06-281027.001080.00995.001065.00182100188515800
2016-06-271010.001074.00995.001033.00323400332317700
2016-06-241158.001176.00852.001040.00589600592225300
2016-06-231155.001190.001113.001152.00159600182494900
2016-06-221189.001189.001127.001156.00199400231701600
2016-06-211063.001210.001050.001189.00376400434602300
2016-06-201060.001133.001037.001111.00274700302338200
2016-06-171020.001105.001000.001033.00369300384986600
2016-06-161032.001040.00933.00963.00388100378453600
2016-06-151010.001070.00995.001034.00265300274442700
2016-06-141151.001162.00977.001012.00596700621612500
2016-06-131200.001255.001162.001177.00375900450594400
2016-06-101219.001285.001196.001200.00373900461771800
2016-06-091171.001218.001157.001182.00277000327885000
2016-06-081171.001225.001143.001201.00431100514929200
2016-06-071202.001220.001141.001159.00373500437494200
2016-06-061260.001308.001186.001210.00755300934263800
2016-06-031188.001239.001085.001202.00787200914253400
2016-06-021210.001229.001152.001190.00543200648046400
2016-06-011286.001330.001170.001200.00576900716045200
2016-05-311312.001390.001289.001294.00336600443953500
2016-05-301320.001361.001277.001325.00423600556501700
2016-05-271517.001544.001241.001360.0012975001810279800
2016-05-261530.001584.001465.001553.00605400923221500
2016-05-251480.001631.001449.001536.009010001388403100
2016-05-241450.001477.001397.001460.00314100453102100
2016-05-231381.001477.001370.001460.00442200630437100
2016-05-201620.001620.001359.001400.0013510002004198000
2016-05-191405.001470.001352.001470.00541600767697000
2016-05-181550.001570.001317.001396.008989001270478300
2016-05-171637.001699.001436.001499.0020678003222695400
2016-05-161612.001612.001530.001612.0019617003155758800
2016-05-131302.001378.001278.001312.00430500569042300
2016-05-121254.001350.001221.001302.00342300440511500
2016-05-111294.001348.001254.001312.00318800415264700
2016-05-101380.001390.001315.001333.00264800355288700
2016-05-091360.001392.001300.001390.00289100390492100
2016-05-061415.001419.001324.001362.00351300479065000
2016-05-021337.001412.001304.001378.00320900435579000
2016-04-281300.001374.001270.001337.00321500426188500
2016-04-271327.001355.001245.001305.00455600596271900
2016-04-261450.001469.001242.001260.008054001079009800
2016-04-251476.001535.001432.001481.00481000716349900
2016-04-221551.001560.001430.001456.007309001088156100
2016-04-211480.001579.001475.001481.007364001118178200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog