[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 
2017-01-241011.001017.00986.001000.00167000167220500
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
2016-04-201510.001538.001390.001431.006904001012988300
2016-04-191394.001580.001299.001456.0012024001726921600
2016-04-181400.001597.001317.001334.0013847001983172100
2016-04-151125.001425.001110.001400.0012890001707917900
2016-04-141115.001163.001093.001125.00214500241321200
2016-04-131113.001162.001101.001115.00119900134598200
2016-04-121179.001200.001088.001124.00277900317556300
2016-04-111186.001239.001177.001193.00198300237648600
2016-04-081094.001187.001092.001176.00235000267754400
2016-04-071082.001157.001080.001141.00192600214850400
2016-04-061150.001160.001070.001121.00334200369183800
2016-04-051196.001259.001150.001180.00482600579630100
2016-04-041102.001205.001083.001189.00317200365635500
2016-04-011220.001228.001141.001142.00292100341499700
2016-03-311212.001245.001190.001241.00242500294705000
2016-03-301190.001271.001175.001219.00450500554238000
2016-03-291222.001245.001185.001190.00518900626526500
2016-03-281241.001333.001190.001230.00528700663061100
2016-03-251184.001252.001184.001231.00354900434190200
2016-03-241130.001269.001127.001200.00535700643969200
2016-03-231281.001283.001133.001157.009386001128620600
2016-03-221082.001294.001082.001266.009638001147428800
2016-03-181071.001094.001019.001065.00604000636781500
2016-03-171156.001204.001051.001113.00492200565732300
2016-03-161210.001229.001129.001163.00613800725592900
2016-03-151046.001170.001025.001152.00716700803556300
2016-03-141105.001118.001031.001056.00494500532269600
2016-03-111033.001130.00997.001075.00521800550478300
2016-03-101000.001095.00965.001080.00807400815183100
2016-03-09928.00949.00884.00949.00481200444792900
2016-03-08853.00909.00848.00900.00331200291023800
2016-03-07940.00949.00880.00881.00263500240262000
2016-03-04899.00940.00862.00895.00958000861892600
2016-03-03820.00848.00800.00834.00168300139851200
2016-03-02842.00862.00799.00822.00398600335748600
2016-03-01799.00842.00790.00842.00590400483977100
2016-02-29723.00790.00711.00784.00501500380450100
2016-02-26715.00720.00685.00704.00164900115977900
2016-02-25745.00745.00681.00706.00282600202238700
2016-02-24708.00745.00707.00737.00215300157265200
2016-02-23740.00750.00705.00730.00265000193576000
2016-02-22700.00743.00690.00738.00240700173648400
2016-02-19675.00703.00665.00701.00203900139989500
2016-02-18650.00687.00631.00675.00269000178007300
2016-02-17597.00647.00597.00642.00179300110143300
2016-02-16599.00652.00581.00606.0014290088695400
2016-02-15624.00625.00565.00600.00184800109959100
2016-02-12623.00658.00616.00621.00214000135375900
2016-02-10630.00666.00616.00643.00217700139629300
2016-02-09630.00642.00607.00623.0015870098337500
2016-02-08628.00660.00617.00636.007550048391900
2016-02-05643.00658.00629.00639.0012490079859700
2016-02-04659.00663.00645.00645.009820064196300
2016-02-03685.00685.00652.00669.0011720078171800
2016-02-02678.00702.00678.00689.0012090083229500
2016-02-01670.00718.00656.00688.00219000150351600
2016-01-29662.00668.00631.00664.0011830076997600
2016-01-28650.00667.00640.00661.008080052931900
2016-01-27650.00661.00637.00656.0010530068524900
2016-01-26650.00654.00626.00630.0012640080411000
2016-01-25660.00680.00646.00662.00201800133774100
2016-01-22655.00690.00635.00670.0014680096652500
2016-01-21670.00680.00601.00615.00239500153802000
2016-01-20683.00706.00632.00644.00217800144048600
2016-01-19693.00712.00670.00690.008550058902100
2016-01-18666.00704.00652.00696.00148300100985400

   ※ 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