8894 (株)REVOLUTION の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 270,006 | 270,006 | 270,006 | 270,006 | 1 | 2,045.50 |
| 2001-12-25 | 270,006 | 270,006 | 270,006 | 270,006 | 1 | 2,045.50 |
| 2001-12-21 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 1,969.70 |
| 2001-12-20 | 270,006 | 270,006 | 270,006 | 270,006 | 2 | 2,045.50 |
| 2001-12-14 | 279,998 | 279,998 | 279,998 | 279,998 | 5 | 2,121.20 |
| 2001-12-13 | 279,998 | 279,998 | 279,998 | 279,998 | 1 | 2,121.20 |
| 2001-12-10 | 286,994 | 290,004 | 285,001 | 290,004 | 5 | 2,197 |
| 2001-12-06 | 278,995 | 278,995 | 278,995 | 278,995 | 1 | 2,113.60 |
| 2001-12-05 | 278,995 | 278,995 | 278,995 | 278,995 | 2 | 2,113.60 |
| 2001-12-04 | 279,998 | 279,998 | 279,998 | 279,998 | 8 | 2,121.20 |
| 2001-11-29 | 281,002 | 281,002 | 281,002 | 281,002 | 2 | 2,128.80 |
| 2001-11-28 | 295,997 | 295,997 | 290,004 | 290,004 | 3 | 2,197 |
| 2001-11-27 | 303,996 | 303,996 | 303,996 | 303,996 | 1 | 2,303 |
| 2001-11-26 | 304,999 | 304,999 | 304,999 | 304,999 | 5 | 2,310.60 |
| 2001-11-22 | 304,999 | 304,999 | 304,999 | 304,999 | 1 | 2,310.60 |
| 2001-11-21 | 297,000 | 297,000 | 297,000 | 297,000 | 1 | 2,250 |
| 2001-11-20 | 294,994 | 295,997 | 294,994 | 295,997 | 2 | 2,242.40 |
| 2001-11-19 | 294,994 | 294,994 | 294,994 | 294,994 | 1 | 2,234.80 |
| 2001-11-16 | 293,000 | 295,997 | 293,000 | 295,997 | 3 | 2,242.40 |
| 2001-11-15 | 290,004 | 290,004 | 285,001 | 285,001 | 2 | 2,159.10 |
| 2001-11-14 | 290,004 | 290,004 | 290,004 | 290,004 | 1 | 2,197 |
| 2001-11-13 | 294,994 | 294,994 | 290,004 | 290,004 | 2 | 2,197 |
| 2001-11-12 | 310,002 | 310,002 | 299,996 | 299,996 | 2 | 2,272.70 |
| 2001-11-09 | 299,996 | 310,002 | 294,994 | 310,002 | 7 | 2,348.50 |
| 2001-11-08 | 311,005 | 315,005 | 299,996 | 301,000 | 11 | 2,280.30 |
| 2001-11-07 | 315,995 | 315,995 | 310,002 | 310,002 | 6 | 2,348.50 |
| 2001-11-06 | 304,999 | 311,005 | 290,004 | 310,002 | 17 | 2,348.50 |
| 2001-11-05 | 299,996 | 299,996 | 299,996 | 299,996 | 11 | 2,272.70 |
| 2001-11-02 | 310,002 | 319,004 | 290,994 | 290,994 | 21 | 2,204.50 |
| 2001-11-01 | 295,997 | 299,996 | 295,997 | 299,996 | 5 | 2,272.70 |
| 2001-10-31 | 299,996 | 299,996 | 299,996 | 299,996 | 1 | 2,272.70 |
| 2001-10-30 | 302,003 | 302,003 | 299,996 | 301,000 | 5 | 2,280.30 |
| 2001-10-29 | 302,003 | 302,003 | 302,003 | 302,003 | 3 | 2,287.90 |
| 2001-10-26 | 319,994 | 319,994 | 319,994 | 319,994 | 1 | 2,424.20 |
| 2001-10-25 | 299,996 | 299,996 | 299,996 | 299,996 | 5 | 2,272.70 |
| 2001-10-24 | 299,996 | 299,996 | 299,996 | 299,996 | 2 | 2,272.70 |
| 2001-10-22 | 308,999 | 308,999 | 299,996 | 299,996 | 2 | 2,272.70 |
| 2001-10-19 | 310,002 | 310,002 | 310,002 | 310,002 | 1 | 2,348.50 |
| 2001-10-17 | 310,002 | 311,005 | 307,996 | 310,002 | 22 | 2,348.50 |
| 2001-10-16 | 324,997 | 324,997 | 323,004 | 323,004 | 18 | 2,447 |
| 2001-10-15 | 319,994 | 324,997 | 319,994 | 319,994 | 6 | 2,424.20 |
| 2001-10-12 | 311,005 | 319,004 | 310,002 | 318,001 | 18 | 2,409.10 |
| 2001-10-11 | 307,996 | 315,005 | 307,996 | 310,002 | 36 | 2,348.50 |
| 2001-10-10 | 285,001 | 294,994 | 285,001 | 294,994 | 3 | 2,234.80 |
| 2001-10-09 | 281,002 | 285,001 | 281,002 | 285,001 | 7 | 2,159.10 |
| 2001-10-05 | 244,002 | 279,998 | 244,002 | 279,998 | 6 | 2,121.20 |
| 2001-10-04 | 261,004 | 261,004 | 260,000 | 260,000 | 3 | 1,969.70 |
| 2001-10-03 | 265,993 | 265,993 | 265,003 | 265,003 | 3 | 2,007.60 |
| 2001-10-02 | 274,996 | 274,996 | 274,996 | 274,996 | 3 | 2,083.30 |
| 2001-10-01 | 274,996 | 274,996 | 274,996 | 274,996 | 1 | 2,083.30 |
| 2001-09-28 | 274,996 | 274,996 | 274,996 | 274,996 | 7 | 2,083.30 |
| 2001-09-27 | 274,996 | 274,996 | 274,996 | 274,996 | 9 | 2,083.30 |
| 2001-09-26 | 274,996 | 274,996 | 274,996 | 274,996 | 5 | 2,083.30 |
| 2001-09-25 | 261,994 | 285,001 | 261,994 | 274,996 | 7 | 2,083.30 |
| 2001-09-21 | 278,005 | 278,005 | 274,996 | 274,996 | 2 | 2,083.30 |
| 2001-09-20 | 286,004 | 286,004 | 286,004 | 286,004 | 1 | 2,166.70 |
| 2001-09-19 | 290,004 | 290,004 | 290,004 | 290,004 | 6 | 2,197 |
| 2001-09-18 | 279,998 | 290,004 | 279,998 | 290,004 | 3 | 2,197 |
| 2001-09-17 | 281,002 | 281,002 | 278,995 | 279,998 | 24 | 2,121.20 |
| 2001-09-14 | 279,998 | 281,002 | 279,998 | 281,002 | 8 | 2,128.80 |
| 2001-09-13 | 285,001 | 285,001 | 281,002 | 281,002 | 7 | 2,128.80 |
| 2001-09-12 | 281,002 | 285,001 | 281,002 | 285,001 | 20 | 2,159.10 |
| 2001-09-11 | 304,999 | 307,996 | 304,999 | 306,002 | 20 | 2,318.20 |
| 2001-09-10 | 303,006 | 303,996 | 290,994 | 303,996 | 37 | 2,303 |
| 2001-09-07 | 308,999 | 308,999 | 303,006 | 303,006 | 76 | 2,295.50 |
| 2001-09-06 | 319,994 | 320,998 | 302,003 | 310,002 | 549 | 2,348.50 |
分割・併合履歴 ： [2024-10-17]10株→1株 [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
