8894 (株)REVOLUTION の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	55	58	54	55	505,400	55
2013-12-27	55	55	52	54	248,900	54
2013-12-26	51	55	50	54	699,600	54
2013-12-25	49	52	49	50	558,800	50
2013-12-24	52	53	48	49	563,000	49
2013-12-20	54	55	52	53	310,100	53
2013-12-19	55	56	54	54	205,300	54
2013-12-18	54	56	54	54	105,900	54
2013-12-17	54	55	54	54	129,400	54
2013-12-16	58	58	54	54	527,700	54
2013-12-13	59	59	57	58	319,400	58
2013-12-12	60	60	58	59	215,900	59
2013-12-11	60	61	60	60	90,900	60
2013-12-10	62	62	60	61	167,500	61
2013-12-09	61	62	61	61	66,600	61
2013-12-06	61	62	61	61	66,200	61
2013-12-05	62	62	61	62	88,200	62
2013-12-04	63	63	61	62	224,600	62
2013-12-03	62	64	62	64	299,100	64
2013-12-02	62	64	61	61	206,900	61
2013-11-29	62	64	61	62	186,000	62
2013-11-28	62	63	61	63	86,200	63
2013-11-27	61	63	61	61	174,500	61
2013-11-26	62	62	61	62	209,500	62
2013-11-25	63	64	62	62	170,500	62
2013-11-22	64	64	63	63	93,800	63
2013-11-21	64	64	63	63	142,400	63
2013-11-20	65	65	63	64	114,800	64
2013-11-19	65	66	64	65	214,700	65
2013-11-18	67	67	64	64	376,400	64
2013-11-15	63	67	62	67	780,300	67
2013-11-14	63	64	62	62	104,800	62
2013-11-13	63	63	61	63	92,400	63
2013-11-12	61	63	60	62	138,300	62
2013-11-11	65	65	59	61	746,400	61
2013-11-08	65	66	65	65	90,600	65
2013-11-07	66	66	65	65	115,700	65
2013-11-06	65	66	65	65	116,700	65
2013-11-05	66	66	65	65	90,300	65
2013-11-01	66	67	65	65	269,300	65
2013-10-31	68	68	65	66	245,900	66
2013-10-30	68	69	67	67	178,400	67
2013-10-29	69	69	68	68	94,500	68
2013-10-28	69	70	68	68	126,900	68
2013-10-25	69	69	68	68	142,900	68
2013-10-24	68	69	67	69	209,900	69
2013-10-23	71	71	68	68	267,000	68
2013-10-22	71	71	67	71	388,700	71
2013-10-21	67	71	67	68	381,100	68
2013-10-18	68	68	66	67	242,500	67
2013-10-17	67	69	67	68	165,000	68
2013-10-16	66	67	66	66	143,700	66
2013-10-15	69	69	66	66	770,000	66
2013-10-11	70	73	69	71	214,200	71
2013-10-10	70	70	69	70	97,900	70
2013-10-09	67	71	66	69	307,000	69
2013-10-08	66	68	66	68	90,500	68
2013-10-07	69	69	66	66	217,100	66
2013-10-04	68	71	65	70	490,100	70
2013-10-03	69	70	68	68	119,700	68
2013-10-02	71	73	69	69	306,500	69
2013-10-01	70	72	70	72	204,100	72
2013-09-30	71	71	69	70	218,700	70
2013-09-27	71	73	71	71	175,200	71
2013-09-26	71	71	69	71	159,700	71
2013-09-25	73	73	70	70	310,600	70
2013-09-24	74	74	72	72	401,300	72
2013-09-20	73	75	72	75	317,400	75
2013-09-19	73	78	72	73	1,142,500	73
2013-09-18	69	81	69	74	3,871,800	74
2013-09-17	70	71	67	67	383,100	67
2013-09-13	68	69	67	68	205,500	68
2013-09-12	68	68	66	67	225,400	67
2013-09-11	70	71	67	67	457,700	67
2013-09-10	71	72	68	69	699,200	69
2013-09-09	73	81	67	71	4,312,300	71
2013-09-06	66	66	63	63	313,900	63
2013-09-05	67	68	66	67	392,700	67
2013-09-04	66	68	65	68	544,100	68
2013-09-03	68	70	65	66	668,000	66
2013-09-02	61	74	58	68	1,990,200	68
2013-08-30	65	65	61	61	256,900	61
2013-08-29	65	66	63	64	172,600	64
2013-08-28	66	66	63	64	225,100	64
2013-08-27	67	68	66	66	217,200	66
2013-08-26	68	68	67	67	94,300	67
2013-08-23	68	69	67	67	118,400	67
2013-08-22	69	69	67	67	244,200	67
2013-08-21	69	72	67	70	466,500	70
2013-08-20	68	69	67	67	210,200	67
2013-08-19	68	69	67	67	144,000	67
2013-08-16	69	70	67	68	319,700	68
2013-08-15	70	72	69	70	170,000	70
2013-08-14	69	73	67	71	621,600	71
2013-08-13	66	68	65	68	115,700	68
2013-08-12	67	68	65	65	410,500	65
2013-08-09	69	70	67	67	127,300	67
2013-08-08	70	71	67	68	620,500	68
2013-08-07	72	72	70	70	339,600	70
2013-08-06	73	74	71	72	342,800	72
2013-08-05	71	77	71	73	833,700	73
2013-08-02	71	79	69	73	2,197,800	73
2013-08-01	69	70	66	67	410,600	67
2013-07-31	72	72	68	68	419,600	68
2013-07-30	69	74	69	72	557,400	72
2013-07-29	75	76	69	69	779,900	69
2013-07-26	74	83	72	77	1,192,400	77
2013-07-25	77	78	73	73	574,600	73
2013-07-24	80	81	76	77	835,500	77
2013-07-23	91	93	79	80	3,064,800	80
2013-07-22	78	88	77	87	3,899,800	87
2013-07-19	68	87	68	70	8,135,600	70
2013-07-18	68	68	65	65	578,800	65
2013-07-17	68	70	68	68	377,600	68
2013-07-16	71	73	68	70	1,849,000	70
2013-07-12	85	88	83	83	472,300	83
2013-07-11	82	91	81	86	802,200	86
2013-07-10	90	90	83	84	1,096,500	84
2013-07-09	97	102	85	91	1,482,200	91
2013-07-08	106	111	91	94	3,577,200	94
2013-07-05	83	107	73	96	7,867,300	96
2013-07-04	61	90	60	90	3,900,300	90
2013-07-03	62	62	59	60	204,700	60
2013-07-02	59	63	59	61	337,800	61
2013-07-01	56	59	55	59	212,800	59
2013-06-28	54	58	53	56	388,600	56
2013-06-27	52	53	50	53	283,400	53
2013-06-26	55	55	49	50	530,400	50
2013-06-25	56	57	52	53	577,900	53
2013-06-24	60	60	56	57	423,900	57
2013-06-21	59	60	56	60	343,400	60
2013-06-20	61	62	60	60	178,500	60
2013-06-19	64	65	60	62	367,200	62
2013-06-18	58	63	58	62	529,600	62
2013-06-17	62	62	59	59	223,000	59
2013-06-14	63	64	61	62	346,500	62
2013-06-13	63	64	60	60	408,300	60
2013-06-12	59	65	59	64	339,200	64
2013-06-11	63	63	59	62	513,900	62
2013-06-10	65	70	58	63	1,733,400	63
2013-06-07	62	62	56	60	1,118,500	60
2013-06-06	65	68	58	59	1,093,200	59
2013-06-05	76	77	69	69	693,200	69
2013-06-04	73	77	69	77	1,111,900	77
2013-06-03	79	81	73	75	1,743,400	75
2013-05-31	90	94	89	89	248,000	89
2013-05-30	92	93	89	89	229,400	89
2013-05-29	94	98	91	94	369,900	94
2013-05-28	91	93	89	91	110,300	91
2013-05-27	89	95	88	90	408,600	90
2013-05-24	91	100	85	93	782,300	93
2013-05-23	101	102	84	86	902,200	86
2013-05-22	102	108	99	101	529,100	101
2013-05-21	103	105	100	100	357,700	100
2013-05-20	107	108	103	103	336,900	103
2013-05-17	101	110	100	105	753,100	105
2013-05-16	100	105	92	105	910,700	105
2013-05-15	111	113	101	101	1,243,500	101
2013-05-14	120	120	110	113	891,300	113
2013-05-13	124	125	118	121	697,700	121
2013-05-10	131	132	122	125	1,034,200	125
2013-05-09	124	138	121	130	2,026,100	130
2013-05-08	130	130	122	124	1,070,200	124
2013-05-07	131	131	122	129	1,971,400	129
2013-05-02	122	142	120	131	5,997,400	131
2013-05-01	112	120	110	117	1,763,500	117
2013-04-30	110	112	108	111	276,000	111
2013-04-26	113	115	110	110	646,900	110
2013-04-25	113	115	110	115	499,700	115
2013-04-24	117	118	112	112	963,400	112
2013-04-23	121	121	113	116	1,917,700	116
2013-04-22	113	127	112	125	3,599,800	125
2013-04-19	115	115	108	110	657,900	110
2013-04-18	114	115	109	112	1,193,000	112
2013-04-17	118	123	112	114	1,663,300	114
2013-04-16	110	131	106	121	2,706,300	121
2013-04-15	133	135	111	118	2,912,900	118
2013-04-12	128	136	119	128	2,588,900	128
2013-04-11	136	145	115	123	3,181,900	123
2013-04-10	152	160	131	137	4,843,000	137
2013-04-09	185	200	155	165	8,695,300	165
2013-04-08	108	150	107	150	11,823,600	150
2013-04-05	80	100	75	100	9,575,400	100
2013-04-04	62	74	62	70	2,853,100	70
2013-04-03	65	68	61	66	3,220,300	66
2013-04-02	53	58	50	58	1,234,300	58
2013-04-01	57	69	54	54	4,147,200	54
2013-03-29	56	58	54	57	427,100	57
2013-03-28	57	57	54	57	449,100	57
2013-03-27	53	60	53	57	1,052,500	57
2013-03-26	55	55	53	54	189,900	54
2013-03-25	54	55	53	55	231,700	55
2013-03-22	54	54	52	53	251,100	53
2013-03-21	55	55	53	54	205,300	54
2013-03-19	53	55	53	55	247,000	55
2013-03-18	53	53	51	52	254,000	52
2013-03-15	57	58	53	53	733,000	53
2013-03-14	58	60	54	56	1,271,600	56
2013-03-13	53	57	53	56	1,795,500	56
2013-03-12	51	54	50	52	767,000	52
2013-03-11	50	51	49	50	170,800	50
2013-03-08	50	50	49	49	105,300	49
2013-03-07	50	50	48	49	208,900	49
2013-03-06	51	51	49	49	300,400	49
2013-03-05	49	52	49	50	464,800	50
2013-03-04	49	51	49	49	583,500	49
2013-03-01	47	49	47	49	252,200	49
2013-02-28	47	48	46	47	70,200	47
2013-02-27	48	48	46	47	89,000	47
2013-02-26	45	47	45	47	121,600	47
2013-02-25	46	46	45	45	108,400	45
2013-02-22	46	46	45	46	109,000	46
2013-02-21	46	47	46	46	85,600	46
2013-02-20	47	47	46	46	64,400	46
2013-02-19	46	47	45	46	121,200	46
2013-02-18	44	46	44	46	288,000	46
2013-02-15	46	46	43	44	371,200	44
2013-02-14	45	46	44	46	114,900	46
2013-02-13	45	46	44	45	304,200	45
2013-02-12	47	47	46	46	438,300	46
2013-02-08	48	48	47	47	296,000	47
2013-02-07	50	50	48	48	292,200	48
2013-02-06	49	50	48	49	188,700	49
2013-02-05	50	50	48	48	406,100	48
2013-02-04	50	50	48	50	258,100	50
2013-02-01	51	51	50	50	367,400	50
2013-01-31	51	52	50	51	936,500	51
2013-01-30	48	51	47	50	1,215,300	50
2013-01-29	49	49	48	48	91,800	48
2013-01-28	47	49	47	48	198,100	48
2013-01-25	48	48	47	48	168,400	48
2013-01-24	48	48	47	47	345,200	47
2013-01-23	48	48	47	47	156,200	47
2013-01-22	49	49	47	48	372,100	48
2013-01-21	49	49	47	48	354,100	48
2013-01-18	48	49	47	49	313,400	49
2013-01-17	50	51	47	47	1,118,000	47
2013-01-16	52	53	49	50	430,300	50
2013-01-15	49	55	48	53	1,041,100	53
2013-01-11	46	48	45	48	1,821,300	48
2013-01-10	49	56	49	52	1,609,200	52
2013-01-09	49	50	48	50	380,100	50
2013-01-08	51	52	49	50	591,400	50
2013-01-07	51	52	49	50	425,500	50
2013-01-04	49	51	48	50	388,600	50

分割・併合履歴： [2009-01-05]1株→100株 [2005-12-28]1株→3株 [2004-08-26]1株→2株 [2003-08-26]1株→2株 [2002-08-27]1株→1.1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