8894 (株)REVOLUTION の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 204,996 | 204,996 | 204,996 | 204,996 | 1 | 1,708.30 |
| 2002-12-27 | 209,004 | 209,004 | 209,004 | 209,004 | 3 | 1,741.70 |
| 2002-12-26 | 201,996 | 209,004 | 201,996 | 209,004 | 3 | 1,741.70 |
| 2002-12-25 | 210,000 | 210,000 | 201,996 | 201,996 | 8 | 1,683.30 |
| 2002-12-24 | 210,000 | 210,000 | 201,000 | 201,000 | 4 | 1,675 |
| 2002-12-20 | 210,000 | 210,000 | 209,004 | 209,004 | 4 | 1,741.70 |
| 2002-12-19 | 198,000 | 198,000 | 197,004 | 197,004 | 3 | 1,641.70 |
| 2002-12-18 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 1,650 |
| 2002-12-17 | 198,000 | 204,996 | 198,000 | 204,996 | 4 | 1,708.30 |
| 2002-12-16 | 198,000 | 198,000 | 198,000 | 198,000 | 4 | 1,650 |
| 2002-12-13 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 1,650 |
| 2002-12-10 | 200,004 | 204,996 | 198,000 | 198,000 | 6 | 1,650 |
| 2002-12-06 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 1,650 |
| 2002-12-05 | 191,004 | 191,004 | 191,004 | 191,004 | 1 | 1,591.70 |
| 2002-12-04 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 1,625 |
| 2002-12-03 | 195,996 | 195,996 | 195,996 | 195,996 | 1 | 1,633.30 |
| 2002-12-02 | 195,000 | 195,996 | 195,000 | 195,996 | 3 | 1,633.30 |
| 2002-11-29 | 189,996 | 189,996 | 189,996 | 189,996 | 1 | 1,583.30 |
| 2002-11-28 | 189,996 | 189,996 | 189,996 | 189,996 | 3 | 1,583.30 |
| 2002-11-25 | 189,996 | 189,996 | 189,996 | 189,996 | 3 | 1,583.30 |
| 2002-11-22 | 189,996 | 189,996 | 189,996 | 189,996 | 7 | 1,583.30 |
| 2002-11-21 | 180,996 | 180,996 | 180,996 | 180,996 | 3 | 1,508.30 |
| 2002-11-18 | 185,004 | 185,004 | 185,004 | 185,004 | 1 | 1,541.70 |
| 2002-11-15 | 189,996 | 189,996 | 185,004 | 185,004 | 7 | 1,541.70 |
| 2002-11-12 | 191,004 | 197,004 | 189,996 | 191,004 | 8 | 1,591.70 |
| 2002-11-11 | 188,004 | 200,004 | 188,004 | 200,004 | 16 | 1,666.70 |
| 2002-11-08 | 188,004 | 188,004 | 188,004 | 188,004 | 6 | 1,566.70 |
| 2002-11-07 | 180,996 | 188,004 | 180,996 | 188,004 | 3 | 1,566.70 |
| 2002-11-06 | 180,996 | 180,996 | 180,996 | 180,996 | 4 | 1,508.30 |
| 2002-11-05 | 180,000 | 180,996 | 180,000 | 180,996 | 4 | 1,508.30 |
| 2002-11-01 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 1,500 |
| 2002-10-31 | 188,004 | 198,000 | 188,004 | 188,004 | 7 | 1,566.70 |
| 2002-10-29 | 188,004 | 188,004 | 188,004 | 188,004 | 1 | 1,566.70 |
| 2002-10-28 | 188,004 | 188,004 | 188,004 | 188,004 | 10 | 1,566.70 |
| 2002-10-25 | 189,000 | 189,000 | 188,004 | 188,004 | 2 | 1,566.70 |
| 2002-10-24 | 179,004 | 186,000 | 179,004 | 186,000 | 10 | 1,550 |
| 2002-10-23 | 180,000 | 185,004 | 180,000 | 180,000 | 12 | 1,500 |
| 2002-10-22 | 180,000 | 180,000 | 180,000 | 180,000 | 8 | 1,500 |
| 2002-10-21 | 168,996 | 171,000 | 168,996 | 171,000 | 5 | 1,425 |
| 2002-10-18 | 162,000 | 168,996 | 161,004 | 168,996 | 5 | 1,408.30 |
| 2002-10-17 | 161,004 | 167,004 | 159,996 | 161,004 | 29 | 1,341.70 |
| 2002-10-16 | 164,004 | 165,000 | 162,000 | 165,000 | 18 | 1,375 |
| 2002-10-15 | 162,000 | 162,996 | 162,000 | 162,996 | 3 | 1,358.30 |
| 2002-10-11 | 155,004 | 162,996 | 155,004 | 162,000 | 12 | 1,350 |
| 2002-10-10 | 171,000 | 171,000 | 149,004 | 149,004 | 33 | 1,241.70 |
| 2002-10-09 | 177,000 | 177,000 | 177,000 | 177,000 | 3 | 1,475 |
| 2002-10-07 | 182,004 | 182,004 | 180,000 | 180,000 | 10 | 1,500 |
| 2002-10-03 | 189,996 | 189,996 | 189,000 | 189,000 | 4 | 1,575 |
| 2002-10-02 | 191,004 | 191,004 | 191,004 | 191,004 | 3 | 1,591.70 |
| 2002-10-01 | 194,004 | 195,000 | 189,996 | 191,004 | 18 | 1,591.70 |
| 2002-09-30 | 195,996 | 197,004 | 195,996 | 197,004 | 17 | 1,641.70 |
| 2002-09-27 | 197,004 | 198,000 | 197,004 | 197,004 | 6 | 1,641.70 |
| 2002-09-26 | 197,004 | 197,004 | 197,004 | 197,004 | 5 | 1,641.70 |
| 2002-09-25 | 204,000 | 204,000 | 201,000 | 201,000 | 8 | 1,675 |
| 2002-09-24 | 203,004 | 204,996 | 201,996 | 201,996 | 15 | 1,683.30 |
| 2002-09-20 | 219,996 | 219,996 | 203,004 | 203,004 | 5 | 1,691.70 |
| 2002-09-19 | 219,996 | 219,996 | 219,996 | 219,996 | 1 | 1,833.30 |
| 2002-09-18 | 221,004 | 221,004 | 219,996 | 221,004 | 3 | 1,841.70 |
| 2002-09-12 | 222,000 | 222,000 | 222,000 | 222,000 | 3 | 1,850 |
| 2002-09-11 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 1,850 |
| 2002-09-10 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 1,850 |
| 2002-09-05 | 228,000 | 228,996 | 228,000 | 228,996 | 2 | 1,908.30 |
| 2002-08-30 | 237,996 | 237,996 | 237,996 | 237,996 | 1 | 1,983.30 |
| 2002-08-29 | 239,004 | 239,004 | 239,004 | 239,004 | 5 | 1,991.70 |
| 2002-08-28 | 222,996 | 239,004 | 222,996 | 239,004 | 4 | 1,991.70 |
| 2002-08-27 | 222,996 | 222,996 | 222,996 | 222,996 | 4 | 1,858.30 |
| 2002-08-26 | 256,001 | 260,000 | 256,001 | 258,997 | 13 | 1,962.10 |
| 2002-08-23 | 244,002 | 249,995 | 244,002 | 249,995 | 21 | 1,893.90 |
| 2002-08-22 | 240,002 | 244,002 | 240,002 | 244,002 | 19 | 1,848.50 |
| 2002-08-21 | 241,006 | 244,002 | 240,002 | 240,002 | 14 | 1,818.20 |
| 2002-08-20 | 240,002 | 241,006 | 240,002 | 241,006 | 6 | 1,825.80 |
| 2002-08-19 | 237,996 | 237,996 | 237,996 | 237,996 | 2 | 1,803 |
| 2002-08-16 | 240,002 | 240,002 | 237,006 | 237,006 | 2 | 1,795.50 |
| 2002-08-15 | 237,006 | 237,006 | 237,006 | 237,006 | 2 | 1,795.50 |
| 2002-08-13 | 240,002 | 240,002 | 236,003 | 236,003 | 11 | 1,787.90 |
| 2002-08-12 | 237,006 | 240,002 | 237,006 | 240,002 | 3 | 1,818.20 |
| 2002-08-09 | 240,002 | 240,002 | 236,003 | 236,003 | 14 | 1,787.90 |
| 2002-08-08 | 240,002 | 240,002 | 240,002 | 240,002 | 8 | 1,818.20 |
| 2002-08-07 | 240,002 | 240,002 | 240,002 | 240,002 | 4 | 1,818.20 |
| 2002-08-06 | 240,002 | 240,002 | 240,002 | 240,002 | 5 | 1,818.20 |
| 2002-08-05 | 240,002 | 240,002 | 237,996 | 240,002 | 21 | 1,818.20 |
| 2002-08-02 | 240,002 | 240,002 | 238,999 | 238,999 | 9 | 1,810.60 |
| 2002-08-01 | 240,002 | 240,002 | 240,002 | 240,002 | 5 | 1,818.20 |
| 2002-07-31 | 240,002 | 246,998 | 240,002 | 240,002 | 8 | 1,818.20 |
| 2002-07-30 | 246,998 | 246,998 | 246,998 | 246,998 | 1 | 1,871.20 |
| 2002-07-29 | 248,002 | 248,002 | 248,002 | 248,002 | 1 | 1,878.80 |
| 2002-07-26 | 245,005 | 245,005 | 245,005 | 245,005 | 1 | 1,856.10 |
| 2002-07-25 | 249,995 | 249,995 | 246,998 | 246,998 | 7 | 1,871.20 |
| 2002-07-24 | 245,995 | 245,995 | 245,995 | 245,995 | 1 | 1,863.60 |
| 2002-07-23 | 254,998 | 254,998 | 249,995 | 249,995 | 6 | 1,893.90 |
| 2002-07-19 | 250,998 | 252,001 | 245,995 | 249,995 | 8 | 1,893.90 |
| 2002-07-18 | 250,998 | 253,994 | 250,998 | 253,994 | 5 | 1,924.20 |
| 2002-07-17 | 249,995 | 254,998 | 249,995 | 254,998 | 5 | 1,931.80 |
| 2002-07-16 | 252,001 | 254,998 | 252,001 | 254,998 | 7 | 1,931.80 |
| 2002-07-15 | 254,998 | 254,998 | 254,998 | 254,998 | 1 | 1,931.80 |
| 2002-07-11 | 260,000 | 260,000 | 254,998 | 254,998 | 8 | 1,931.80 |
| 2002-07-10 | 268,000 | 268,000 | 261,004 | 261,004 | 4 | 1,977.30 |
| 2002-07-09 | 260,000 | 260,000 | 260,000 | 260,000 | 3 | 1,969.70 |
| 2002-07-08 | 270,006 | 270,006 | 270,006 | 270,006 | 1 | 2,045.50 |
| 2002-07-05 | 274,006 | 274,006 | 270,006 | 270,006 | 16 | 2,045.50 |
| 2002-07-04 | 265,003 | 271,999 | 265,003 | 271,999 | 11 | 2,060.60 |
| 2002-07-02 | 252,001 | 269,003 | 252,001 | 269,003 | 3 | 2,037.90 |
| 2002-06-25 | 279,998 | 279,998 | 279,998 | 279,998 | 1 | 2,121.20 |
| 2002-06-24 | 283,998 | 283,998 | 283,998 | 283,998 | 5 | 2,151.50 |
| 2002-06-21 | 253,994 | 253,994 | 253,994 | 253,994 | 1 | 1,924.20 |
| 2002-06-20 | 254,998 | 258,997 | 253,994 | 253,994 | 4 | 1,924.20 |
| 2002-06-18 | 249,995 | 249,995 | 249,995 | 249,995 | 1 | 1,893.90 |
| 2002-06-17 | 254,998 | 254,998 | 249,995 | 249,995 | 4 | 1,893.90 |
| 2002-06-12 | 249,995 | 257,994 | 249,995 | 257,994 | 3 | 1,954.50 |
| 2002-06-10 | 249,995 | 258,997 | 249,995 | 258,997 | 2 | 1,962.10 |
| 2002-06-07 | 249,995 | 249,995 | 249,995 | 249,995 | 15 | 1,893.90 |
| 2002-06-06 | 240,002 | 249,005 | 240,002 | 249,005 | 6 | 1,886.40 |
| 2002-06-05 | 228,994 | 240,002 | 228,994 | 240,002 | 2 | 1,818.20 |
| 2002-06-04 | 240,002 | 240,002 | 240,002 | 240,002 | 5 | 1,818.20 |
| 2002-06-03 | 225,997 | 225,997 | 225,997 | 225,997 | 1 | 1,712.10 |
| 2002-05-31 | 224,004 | 224,004 | 224,004 | 224,004 | 3 | 1,697 |
| 2002-05-29 | 237,996 | 240,002 | 237,996 | 240,002 | 2 | 1,818.20 |
| 2002-05-28 | 240,002 | 240,002 | 229,997 | 229,997 | 8 | 1,742.40 |
| 2002-05-24 | 249,995 | 249,995 | 240,002 | 240,002 | 5 | 1,818.20 |
| 2002-05-23 | 240,002 | 240,002 | 240,002 | 240,002 | 4 | 1,818.20 |
| 2002-05-22 | 249,995 | 249,995 | 240,002 | 240,002 | 9 | 1,818.20 |
| 2002-05-20 | 245,005 | 245,005 | 240,002 | 240,002 | 8 | 1,818.20 |
| 2002-05-17 | 241,996 | 249,995 | 241,996 | 249,995 | 5 | 1,893.90 |
| 2002-05-16 | 240,002 | 245,005 | 240,002 | 245,005 | 2 | 1,856.10 |
| 2002-05-15 | 240,002 | 240,002 | 240,002 | 240,002 | 3 | 1,818.20 |
| 2002-05-13 | 240,002 | 240,002 | 240,002 | 240,002 | 3 | 1,818.20 |
| 2002-05-10 | 240,002 | 240,002 | 240,002 | 240,002 | 3 | 1,818.20 |
| 2002-05-09 | 245,005 | 245,005 | 240,002 | 245,005 | 7 | 1,856.10 |
| 2002-05-07 | 240,002 | 240,002 | 240,002 | 240,002 | 3 | 1,818.20 |
| 2002-04-30 | 240,002 | 240,002 | 240,002 | 240,002 | 1 | 1,818.20 |
| 2002-04-26 | 241,006 | 241,006 | 240,002 | 240,002 | 4 | 1,818.20 |
| 2002-04-25 | 240,002 | 241,006 | 229,997 | 240,002 | 9 | 1,818.20 |
| 2002-04-24 | 220,994 | 240,002 | 220,994 | 240,002 | 4 | 1,818.20 |
| 2002-04-23 | 249,995 | 249,995 | 238,999 | 238,999 | 9 | 1,810.60 |
| 2002-04-18 | 220,004 | 220,004 | 220,004 | 220,004 | 3 | 1,666.70 |
| 2002-04-17 | 220,004 | 224,994 | 220,004 | 220,004 | 11 | 1,666.70 |
| 2002-04-16 | 220,004 | 220,004 | 220,004 | 220,004 | 3 | 1,666.70 |
| 2002-04-15 | 224,994 | 224,994 | 224,994 | 224,994 | 1 | 1,704.50 |
| 2002-04-12 | 220,004 | 229,997 | 220,004 | 229,997 | 7 | 1,742.40 |
| 2002-04-11 | 220,004 | 220,004 | 220,004 | 220,004 | 8 | 1,666.70 |
| 2002-04-10 | 224,994 | 229,997 | 224,994 | 229,997 | 2 | 1,742.40 |
| 2002-04-09 | 223,001 | 229,997 | 220,004 | 229,997 | 11 | 1,742.40 |
| 2002-04-08 | 244,002 | 244,002 | 223,001 | 223,001 | 3 | 1,689.40 |
| 2002-04-05 | 229,997 | 244,002 | 229,997 | 244,002 | 8 | 1,848.50 |
| 2002-04-03 | 245,005 | 245,005 | 245,005 | 245,005 | 3 | 1,856.10 |
| 2002-04-01 | 249,995 | 249,995 | 249,995 | 249,995 | 3 | 1,893.90 |
| 2002-03-25 | 249,995 | 249,995 | 249,995 | 249,995 | 6 | 1,893.90 |
| 2002-03-20 | 249,995 | 249,995 | 249,995 | 249,995 | 1 | 1,893.90 |
| 2002-03-19 | 220,004 | 229,997 | 220,004 | 229,997 | 9 | 1,742.40 |
| 2002-03-15 | 249,995 | 249,995 | 249,995 | 249,995 | 1 | 1,893.90 |
| 2002-03-11 | 260,000 | 260,000 | 249,995 | 249,995 | 4 | 1,893.90 |
| 2002-03-08 | 249,995 | 249,995 | 249,995 | 249,995 | 1 | 1,893.90 |
| 2002-03-05 | 249,995 | 249,995 | 249,995 | 249,995 | 1 | 1,893.90 |
| 2002-03-01 | 249,995 | 249,995 | 249,995 | 249,995 | 1 | 1,893.90 |
| 2002-02-25 | 277,002 | 277,002 | 249,995 | 249,995 | 3 | 1,893.90 |
| 2002-02-22 | 278,995 | 278,995 | 278,995 | 278,995 | 4 | 2,113.60 |
| 2002-02-20 | 270,006 | 270,006 | 270,006 | 270,006 | 1 | 2,045.50 |
| 2002-02-19 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 1,969.70 |
| 2002-02-18 | 249,995 | 249,995 | 249,995 | 249,995 | 1 | 1,893.90 |
| 2002-02-13 | 249,995 | 249,995 | 249,995 | 249,995 | 3 | 1,893.90 |
| 2002-02-12 | 249,995 | 249,995 | 249,995 | 249,995 | 1 | 1,893.90 |
| 2002-02-05 | 249,995 | 278,995 | 249,995 | 278,995 | 3 | 2,113.60 |
| 2002-02-04 | 253,004 | 253,004 | 253,004 | 253,004 | 1 | 1,916.70 |
| 2002-02-01 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 1,969.70 |
| 2002-01-25 | 274,006 | 274,006 | 270,006 | 270,006 | 4 | 2,045.50 |
| 2002-01-22 | 274,006 | 274,006 | 274,006 | 274,006 | 4 | 2,075.80 |
| 2002-01-21 | 260,000 | 261,994 | 257,994 | 257,994 | 3 | 1,954.50 |
| 2002-01-18 | 260,000 | 261,004 | 260,000 | 261,004 | 2 | 1,977.30 |
| 2002-01-11 | 285,001 | 285,001 | 285,001 | 285,001 | 1 | 2,159.10 |
| 2002-01-10 | 270,006 | 286,004 | 270,006 | 278,995 | 14 | 2,113.60 |
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
