8894 (株)REVOLUTION の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	43	45	43	44	45,500	440
2009-12-29	47	47	44	45	37,500	450
2009-12-28	44	46	44	46	29,100	460
2009-12-25	47	47	44	45	91,200	450
2009-12-24	47	50	46	47	202,400	470
2009-12-22	46	48	44	46	56,400	460
2009-12-21	46	49	46	46	42,800	460
2009-12-18	46	46	45	46	30,300	460
2009-12-17	48	48	45	47	39,700	470
2009-12-16	47	50	47	47	50,100	470
2009-12-15	47	50	47	47	76,700	470
2009-12-14	46	49	46	48	15,000	480
2009-12-11	47	48	46	48	43,800	480
2009-12-10	50	50	48	49	31,600	490
2009-12-09	49	50	48	49	36,400	490
2009-12-08	49	54	48	50	84,600	500
2009-12-07	50	51	48	51	38,800	510
2009-12-04	48	52	48	48	118,000	480
2009-12-03	48	51	47	47	130,500	470
2009-12-02	46	50	45	48	135,100	480
2009-12-01	47	47	43	46	159,700	460
2009-11-30	42	58	42	48	375,700	480
2009-11-27	41	43	40	40	32,600	400
2009-11-26	38	42	38	42	61,000	420
2009-11-25	41	43	37	41	253,000	410
2009-11-24	47	49	46	46	26,600	460
2009-11-20	48	50	47	49	33,700	490
2009-11-19	48	49	46	47	81,500	470
2009-11-18	54	55	50	51	105,300	510
2009-11-17	58	61	55	58	79,700	580
2009-11-16	60	63	56	57	67,800	570
2009-11-13	53	60	53	60	95,200	600
2009-11-12	56	56	53	53	33,900	530
2009-11-11	58	60	55	55	81,800	550
2009-11-10	52	65	51	57	273,300	570
2009-11-09	53	53	50	52	23,000	520
2009-11-06	55	57	54	54	20,600	540
2009-11-05	54	56	52	55	46,600	550
2009-11-04	58	58	54	54	48,700	540
2009-11-02	57	57	54	56	28,700	560
2009-10-30	56	59	56	58	30,500	580
2009-10-29	58	59	56	57	51,200	570
2009-10-28	58	60	57	59	44,100	590
2009-10-27	61	62	57	61	69,800	610
2009-10-26	65	67	63	63	40,700	630
2009-10-23	67	67	65	67	37,500	670
2009-10-22	68	68	65	66	31,000	660
2009-10-21	66	67	65	67	21,600	670
2009-10-20	68	68	65	67	39,000	670
2009-10-19	66	68	65	68	41,200	680
2009-10-16	68	69	67	67	56,300	670
2009-10-15	69	73	68	69	118,100	690
2009-10-14	71	71	67	70	113,700	700
2009-10-13	75	75	72	74	71,300	740
2009-10-09	73	73	71	72	30,000	720
2009-10-08	71	73	70	73	61,600	730
2009-10-07	70	75	69	70	84,200	700
2009-10-06	67	69	67	69	40,000	690
2009-10-05	66	69	66	67	53,500	670
2009-10-02	69	69	65	67	62,900	670
2009-10-01	71	71	68	70	79,600	700
2009-09-30	74	74	71	72	79,000	720
2009-09-29	70	78	69	75	165,600	750
2009-09-28	68	70	68	70	50,200	700
2009-09-25	75	75	68	72	122,600	720
2009-09-24	71	80	71	73	204,100	730
2009-09-18	81	83	77	81	146,800	810
2009-09-17	85	85	81	83	150,000	830
2009-09-16	81	89	81	84	332,500	840
2009-09-15	93	93	89	90	134,900	900
2009-09-14	97	97	89	92	296,800	920
2009-09-11	109	113	98	101	857,200	1,010
2009-09-10	94	114	92	104	2,535,100	1,040
2009-09-09	91	109	86	88	1,341,700	880
2009-09-08	86	91	85	90	103,700	900
2009-09-07	87	87	85	85	50,800	850
2009-09-04	88	88	86	88	14,900	880
2009-09-03	86	88	86	88	22,900	880
2009-09-02	89	89	86	87	41,400	870
2009-09-01	86	90	86	89	109,400	890
2009-08-31	90	91	86	88	58,800	880
2009-08-28	88	90	88	90	27,100	900
2009-08-27	90	90	88	89	52,800	890
2009-08-26	92	93	89	90	78,900	900
2009-08-25	89	91	88	90	92,000	900
2009-08-24	88	92	88	90	160,500	900
2009-08-21	88	90	86	87	84,700	870
2009-08-20	88	89	85	88	140,100	880
2009-08-19	91	91	89	90	91,500	900
2009-08-18	91	92	90	91	109,900	910
2009-08-17	93	94	91	91	110,600	910
2009-08-14	95	97	93	93	289,300	930
2009-08-13	97	116	97	98	2,145,300	980
2009-08-12	90	95	90	95	150,500	950
2009-08-11	91	92	90	91	68,000	910
2009-08-10	90	94	90	91	56,800	910
2009-08-07	93	93	90	91	53,700	910
2009-08-06	92	94	90	94	89,200	940
2009-08-05	92	93	90	92	119,900	920
2009-08-04	97	98	91	91	135,500	910
2009-08-03	94	97	94	96	120,000	960
2009-07-31	91	101	89	93	295,900	930
2009-07-30	91	91	90	91	19,300	910
2009-07-29	90	92	89	91	56,100	910
2009-07-28	94	94	91	92	23,700	920
2009-07-27	90	94	90	92	48,700	920
2009-07-24	96	96	91	92	62,400	920
2009-07-23	96	96	91	93	28,000	930
2009-07-22	92	95	92	94	40,400	940
2009-07-21	90	95	89	95	125,700	950
2009-07-17	92	95	89	89	120,100	890
2009-07-16	99	110	95	96	135,000	960
2009-07-15	102	114	101	103	81,000	1,030
2009-07-14	108	108	95	108	242,300	1,080
2009-07-13	88	90	76	78	145,100	780
2009-07-10	102	103	96	98	77,100	980
2009-07-09	99	105	98	103	84,400	1,030
2009-07-08	112	113	100	105	115,800	1,050
2009-07-07	118	122	118	118	41,800	1,180
2009-07-06	124	124	119	120	85,700	1,200
2009-07-03	123	126	122	125	54,700	1,250
2009-07-02	124	127	124	126	30,300	1,260
2009-07-01	125	128	125	127	33,300	1,270
2009-06-30	129	130	125	128	39,000	1,280
2009-06-29	128	130	125	126	128,300	1,260
2009-06-26	132	132	125	126	60,800	1,260
2009-06-25	124	130	122	127	112,400	1,270
2009-06-24	121	123	121	122	38,900	1,220
2009-06-23	119	123	119	122	68,000	1,220
2009-06-22	122	128	120	126	73,800	1,260
2009-06-19	130	131	121	127	118,600	1,270
2009-06-18	129	129	125	126	82,100	1,260
2009-06-17	128	137	126	126	212,900	1,260
2009-06-16	140	140	127	132	533,400	1,320
2009-06-15	125	147	124	145	867,700	1,450
2009-06-12	128	128	122	128	184,700	1,280
2009-06-11	131	133	122	128	319,300	1,280
2009-06-10	120	130	114	126	528,600	1,260
2009-06-09	115	123	111	117	363,100	1,170
2009-06-08	108	121	105	120	465,700	1,200
2009-06-05	103	106	102	103	63,800	1,030
2009-06-04	103	106	101	103	133,000	1,030
2009-06-03	104	105	101	102	82,600	1,020
2009-06-02	111	111	103	104	138,800	1,040
2009-06-01	100	110	100	107	415,300	1,070
2009-05-29	122	123	116	117	130,500	1,170
2009-05-28	115	121	114	119	169,800	1,190
2009-05-27	127	129	113	113	454,700	1,130
2009-05-26	103	131	103	124	1,329,700	1,240
2009-05-25	95	104	94	102	250,500	1,020
2009-05-22	93	95	91	93	52,400	930
2009-05-21	93	93	92	92	24,400	920
2009-05-20	95	95	92	92	49,100	920
2009-05-19	92	102	92	92	224,600	920
2009-05-18	92	92	89	91	42,600	910
2009-05-15	100	100	90	90	86,700	900
2009-05-14	93	93	90	91	42,400	910
2009-05-13	93	96	93	95	31,200	950
2009-05-12	96	99	93	93	59,800	930
2009-05-11	97	100	94	98	80,700	980
2009-05-08	96	96	91	92	59,500	920
2009-05-07	88	105	88	96	305,200	960
2009-05-01	79	84	79	83	26,600	830
2009-04-30	75	86	75	81	84,100	810
2009-04-28	81	82	77	77	57,300	770
2009-04-27	83	89	82	84	40,200	840
2009-04-24	90	92	86	88	43,100	880
2009-04-23	88	90	80	90	177,500	900
2009-04-22	97	97	89	89	73,200	890
2009-04-21	90	97	89	96	161,700	960
2009-04-20	99	104	96	99	98,700	990
2009-04-17	99	106	97	101	140,000	1,010
2009-04-16	107	123	98	99	393,300	990
2009-04-15	130	135	98	101	1,145,600	1,010
2009-04-14	83	108	81	108	1,457,400	1,080
2009-04-13	64	82	64	78	632,300	780
2009-04-10	68	71	63	63	275,100	630
2009-04-09	59	67	57	65	400,500	650
2009-04-08	58	61	58	60	70,300	600
2009-04-07	58	59	57	59	37,000	590
2009-04-06	57	61	56	59	95,000	590
2009-04-03	61	61	56	58	98,600	580
2009-04-02	60	63	57	58	129,900	580
2009-04-01	56	62	55	57	184,600	570
2009-03-31	58	59	53	53	361,400	530
2009-03-30	57	73	57	62	578,900	620
2009-03-27	49	65	48	59	1,013,100	590
2009-03-26	48	48	45	47	101,700	470
2009-03-25	49	49	47	49	85,800	490
2009-03-24	53	53	49	50	99,500	500
2009-03-23	50	52	48	50	127,900	500
2009-03-19	56	56	51	53	79,300	530
2009-03-18	53	60	52	53	437,700	530
2009-03-17	54	54	48	50	350,800	500
2009-03-16	56	66	52	53	1,507,700	530
2009-03-13	40	41	39	39	44,900	390
2009-03-12	39	46	37	39	193,000	390
2009-03-11	41	42	40	40	104,400	400
2009-03-10	41	42	40	42	14,800	420
2009-03-09	44	45	41	42	60,000	420
2009-03-06	41	43	41	41	104,300	410
2009-03-05	46	48	43	45	108,800	450
2009-03-04	44	47	43	46	63,800	460
2009-03-03	45	48	43	45	116,400	450
2009-03-02	44	53	39	48	689,000	480
2009-02-27	43	49	41	41	198,500	410
2009-02-26	45	53	45	46	606,300	460
2009-02-25	37	62	34	50	2,371,500	500
2009-02-24	40	45	33	34	630,100	340
2009-02-23	45	50	35	36	814,900	360
2009-02-20	67	67	57	60	166,000	600
2009-02-19	68	69	64	68	124,900	680
2009-02-18	68	72	68	70	51,700	700
2009-02-17	73	73	68	68	73,700	680
2009-02-16	78	78	73	74	21,400	740
2009-02-13	76	78	74	75	53,600	750
2009-02-12	72	74	70	71	103,100	710
2009-02-10	80	81	73	76	123,000	760
2009-02-09	85	87	78	80	139,800	800
2009-02-06	92	92	83	85	248,500	850
2009-02-05	89	104	89	90	535,800	900
2009-02-04	93	96	90	90	86,200	900
2009-02-03	95	100	91	94	93,400	940
2009-02-02	102	102	98	98	48,500	980
2009-01-30	101	103	100	100	62,300	1,000
2009-01-29	106	109	103	103	116,100	1,030
2009-01-28	106	107	102	103	99,100	1,030
2009-01-27	105	114	101	108	269,600	1,080
2009-01-26	103	111	98	104	374,800	1,040
2009-01-23	108	130	97	100	1,188,200	1,000
2009-01-22	115	117	105	110	243,800	1,100
2009-01-21	98	126	95	117	971,700	1,170
2009-01-20	100	102	96	96	77,000	960
2009-01-19	101	107	95	104	171,400	1,040
2009-01-16	85	118	85	106	509,300	1,060
2009-01-15	80	88	78	88	76,100	880
2009-01-14	90	95	87	95	116,200	950
2009-01-13	99	101	91	95	151,900	950
2009-01-09	108	108	103	108	41,400	1,080
2009-01-08	111	111	104	106	54,500	1,060
2009-01-07	115	115	110	112	82,900	1,120
2009-01-06	106	114	103	114	111,000	1,140
2009-01-05	100	105	99	101	51,400	1,010

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

2024年11月
日	月	火	水	木	金	土
« 10月31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