8894 (株)REVOLUTION の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	40	41	39	41	35,100	410
2010-12-29	40	41	39	41	59,800	410
2010-12-28	40	41	39	41	86,800	410
2010-12-27	39	40	39	39	78,900	390
2010-12-24	40	40	39	39	52,700	390
2010-12-22	39	41	39	40	180,800	400
2010-12-21	42	42	40	40	67,700	400
2010-12-20	42	42	41	41	277,900	410
2010-12-17	42	44	41	43	192,800	430
2010-12-16	42	43	41	43	107,100	430
2010-12-15	43	44	42	42	120,600	420
2010-12-14	43	44	42	44	77,600	440
2010-12-13	44	44	41	43	154,200	430
2010-12-10	44	44	42	44	130,400	440
2010-12-09	45	45	42	44	324,400	440
2010-12-08	42	45	41	44	303,100	440
2010-12-07	41	41	40	41	167,200	410
2010-12-06	40	41	40	41	92,600	410
2010-12-03	41	41	39	39	128,300	390
2010-12-02	41	43	40	41	201,200	410
2010-12-01	41	41	39	41	82,700	410
2010-11-30	40	42	39	40	147,400	400
2010-11-29	39	41	39	41	191,300	410
2010-11-26	39	40	38	39	87,000	390
2010-11-25	38	39	38	38	32,800	380
2010-11-24	39	39	38	39	131,300	390
2010-11-22	38	39	37	39	107,700	390
2010-11-19	39	40	38	38	71,700	380
2010-11-18	38	39	37	39	97,400	390
2010-11-17	39	39	38	38	92,700	380
2010-11-16	40	40	38	39	62,400	390
2010-11-15	39	40	38	39	64,600	390
2010-11-12	38	47	38	38	1,546,500	380
2010-11-11	38	39	37	39	146,400	390
2010-11-10	37	39	37	39	62,700	390
2010-11-09	38	39	37	37	63,100	370
2010-11-08	38	39	37	39	71,500	390
2010-11-05	37	38	36	37	74,000	370
2010-11-04	37	38	36	38	113,500	380
2010-11-02	36	37	35	37	101,800	370
2010-11-01	38	38	35	35	193,300	350
2010-10-29	39	40	36	38	194,200	380
2010-10-28	40	42	39	39	142,800	390
2010-10-27	41	42	41	41	101,500	410
2010-10-26	41	43	41	42	110,000	420
2010-10-25	42	43	41	42	30,400	420
2010-10-22	41	43	41	43	64,600	430
2010-10-21	42	43	41	42	89,600	420
2010-10-20	43	43	41	43	155,900	430
2010-10-19	44	45	43	43	113,700	430
2010-10-18	44	45	44	45	57,200	450
2010-10-15	47	50	43	45	514,500	450
2010-10-14	45	47	43	44	206,300	440
2010-10-13	44	46	44	46	61,200	460
2010-10-12	44	44	43	43	57,900	430
2010-10-08	47	47	44	44	66,100	440
2010-10-07	44	46	44	46	29,900	460
2010-10-06	42	47	42	44	244,700	440
2010-10-05	43	44	42	43	92,500	430
2010-10-04	45	45	44	44	100,200	440
2010-10-01	45	46	45	46	64,100	460
2010-09-30	46	47	45	45	44,600	450
2010-09-29	46	47	45	46	34,200	460
2010-09-28	45	46	45	46	68,300	460
2010-09-27	47	47	45	46	160,300	460
2010-09-24	48	48	46	47	58,000	470
2010-09-22	47	48	46	47	67,700	470
2010-09-21	47	48	46	46	158,900	460
2010-09-17	47	48	46	47	139,800	470
2010-09-16	48	48	46	46	295,700	460
2010-09-15	49	58	47	47	2,931,000	470
2010-09-14	48	49	47	47	145,100	470
2010-09-13	47	49	47	48	170,800	480
2010-09-10	48	48	47	47	112,500	470
2010-09-09	48	49	47	48	115,600	480
2010-09-08	49	49	46	47	185,300	470
2010-09-07	49	50	47	49	98,000	490
2010-09-06	48	49	47	48	134,900	480
2010-09-03	48	49	47	48	134,000	480
2010-09-02	48	49	46	47	130,600	470
2010-09-01	47	49	47	48	126,300	480
2010-08-31	49	49	47	47	211,000	470
2010-08-30	51	51	49	49	208,700	490
2010-08-27	54	54	47	51	343,500	510
2010-08-26	46	51	46	51	342,600	510
2010-08-25	45	48	45	46	270,500	460
2010-08-24	50	51	46	46	443,500	460
2010-08-23	55	55	51	51	518,800	510
2010-08-20	53	57	50	55	666,000	550
2010-08-19	57	58	53	53	620,500	530
2010-08-18	59	62	53	57	1,983,500	570
2010-08-17	44	67	42	53	2,826,400	530
2010-08-16	43	44	41	42	131,200	420
2010-08-13	46	46	43	44	113,400	440
2010-08-12	45	46	44	45	204,700	450
2010-08-11	47	47	46	46	31,400	460
2010-08-10	48	49	47	48	80,900	480
2010-08-09	48	49	47	47	47,500	470
2010-08-06	48	49	47	49	75,100	490
2010-08-05	48	48	46	47	115,800	470
2010-08-04	49	49	47	47	160,800	470
2010-08-03	50	51	48	49	169,200	490
2010-08-02	49	51	47	50	114,700	500
2010-07-30	49	51	47	48	197,200	480
2010-07-29	51	51	48	50	157,600	500
2010-07-28	50	51	49	50	139,400	500
2010-07-27	54	54	50	50	176,700	500
2010-07-26	51	57	51	52	417,100	520
2010-07-23	49	52	48	51	202,000	510
2010-07-22	46	48	46	47	147,200	470
2010-07-21	51	51	45	47	464,600	470
2010-07-20	52	54	51	52	204,900	520
2010-07-16	58	59	53	54	710,100	540
2010-07-15	71	72	59	59	2,034,300	590
2010-07-14	60	63	60	63	201,500	630
2010-07-13	60	61	59	61	54,100	610
2010-07-12	59	60	56	60	220,500	600
2010-07-09	59	60	58	59	69,500	590
2010-07-08	60	66	58	58	571,900	580
2010-07-07	61	61	59	60	158,100	600
2010-07-06	61	62	60	61	124,200	610
2010-07-05	59	64	59	61	178,100	610
2010-07-02	59	61	58	59	117,300	590
2010-07-01	60	61	58	59	222,800	590
2010-06-30	59	62	58	61	326,100	610
2010-06-29	62	65	58	58	429,400	580
2010-06-28	60	68	58	60	579,100	600
2010-06-25	64	65	61	61	296,200	610
2010-06-24	64	69	61	66	576,900	660
2010-06-23	71	80	63	66	2,153,400	660
2010-06-22	58	83	57	71	4,972,200	710
2010-06-21	54	57	53	57	171,600	570
2010-06-18	52	54	52	52	88,300	520
2010-06-17	55	55	52	52	155,300	520
2010-06-16	60	63	54	54	1,076,100	540
2010-06-15	50	53	49	53	114,900	530
2010-06-14	49	51	49	50	28,000	500
2010-06-11	52	52	48	49	189,400	490
2010-06-10	48	50	47	50	51,200	500
2010-06-09	48	48	47	48	35,200	480
2010-06-08	48	49	47	48	62,500	480
2010-06-07	47	49	47	49	61,500	490
2010-06-04	50	51	50	50	84,300	500
2010-06-03	48	52	48	52	308,800	520
2010-06-02	49	50	47	48	244,800	480
2010-06-01	49	50	48	50	80,700	500
2010-05-31	46	50	46	49	294,600	490
2010-05-28	53	54	51	52	107,000	520
2010-05-27	54	54	51	53	101,900	530
2010-05-26	53	53	49	53	85,900	530
2010-05-25	53	60	49	50	368,300	500
2010-05-24	50	52	49	52	42,100	520
2010-05-21	50	51	47	50	215,700	500
2010-05-20	53	53	50	52	117,500	520
2010-05-19	50	54	50	54	81,700	540
2010-05-18	53	55	50	52	111,500	520
2010-05-17	58	58	53	54	225,500	540
2010-05-14	61	61	57	58	217,500	580
2010-05-13	61	62	59	60	211,900	600
2010-05-12	62	64	58	60	186,000	600
2010-05-11	66	68	62	63	221,000	630
2010-05-10	61	71	61	66	281,900	660
2010-05-07	60	63	58	63	385,800	630
2010-05-06	64	68	63	65	404,600	650
2010-04-30	71	71	68	69	262,400	690
2010-04-28	71	72	68	69	622,400	690
2010-04-27	76	77	74	74	332,600	740
2010-04-26	75	80	74	78	506,800	780
2010-04-23	79	82	73	74	1,090,700	740
2010-04-22	85	95	81	85	1,679,000	850
2010-04-21	81	83	75	79	1,232,100	790
2010-04-20	96	98	81	82	1,200,700	820
2010-04-19	105	114	93	97	2,237,000	970
2010-04-16	88	102	81	96	4,207,000	960
2010-04-15	60	73	58	73	3,467,100	730
2010-04-14	44	44	42	43	130,700	430
2010-04-13	42	43	41	43	272,500	430
2010-04-12	42	43	41	41	132,700	410
2010-04-09	45	45	42	43	161,300	430
2010-04-08	46	46	44	44	79,700	440
2010-04-07	47	48	45	46	142,300	460
2010-04-06	49	49	46	49	117,200	490
2010-04-05	48	49	45	48	305,500	480
2010-04-02	43	54	43	50	2,534,100	500
2010-04-01	40	41	39	41	70,200	410
2010-03-31	41	41	39	39	43,400	390
2010-03-30	39	42	38	41	225,000	410
2010-03-29	39	39	38	38	15,600	380
2010-03-26	38	39	38	39	15,100	390
2010-03-25	39	39	38	38	27,900	380
2010-03-24	39	39	38	38	34,600	380
2010-03-23	38	39	38	38	42,800	380
2010-03-19	39	39	38	38	50,900	380
2010-03-18	38	39	38	39	38,900	390
2010-03-17	38	39	38	38	15,200	380
2010-03-16	39	40	38	39	48,400	390
2010-03-15	40	40	38	39	79,000	390
2010-03-12	39	40	38	39	13,800	390
2010-03-11	38	39	38	38	16,300	380
2010-03-10	39	39	38	38	23,000	380
2010-03-09	37	40	37	40	52,600	400
2010-03-08	38	38	37	37	74,900	370
2010-03-05	38	39	38	39	54,100	390
2010-03-04	40	40	38	39	31,300	390
2010-03-03	37	40	37	40	11,700	400
2010-03-02	38	38	37	38	30,600	380
2010-03-01	38	39	38	38	41,000	380
2010-02-26	39	40	38	38	46,600	380
2010-02-25	40	40	38	40	20,500	400
2010-02-24	38	40	38	39	60,400	390
2010-02-23	41	41	40	40	19,300	400
2010-02-22	41	41	40	40	41,400	400
2010-02-19	40	46	39	41	325,400	410
2010-02-18	39	40	39	39	30,500	390
2010-02-17	39	40	39	40	35,600	400
2010-02-16	40	40	39	39	19,100	390
2010-02-15	39	40	38	40	18,200	400
2010-02-12	39	40	38	39	41,300	390
2010-02-10	39	41	39	39	48,000	390
2010-02-09	42	42	38	40	122,500	400
2010-02-08	41	43	38	41	261,200	410
2010-02-05	47	48	39	41	622,100	410
2010-02-04	38	53	38	46	1,773,400	460
2010-02-03	37	38	36	37	30,000	370
2010-02-02	40	40	36	37	70,500	370
2010-02-01	41	41	39	39	33,900	390
2010-01-29	41	42	40	41	52,900	410
2010-01-28	41	43	40	42	78,500	420
2010-01-27	41	42	40	42	52,900	420
2010-01-26	41	41	40	41	39,900	410
2010-01-25	42	43	42	42	35,600	420
2010-01-22	45	45	42	43	37,400	430
2010-01-21	43	44	42	44	22,000	440
2010-01-20	43	44	43	43	37,100	430
2010-01-19	44	45	43	44	50,700	440
2010-01-18	45	45	44	44	12,500	440
2010-01-15	46	48	44	45	59,600	450
2010-01-14	45	46	44	45	23,400	450
2010-01-13	45	46	44	45	43,000	450
2010-01-12	48	49	46	46	39,000	460
2010-01-08	47	49	46	47	86,600	470
2010-01-07	48	48	45	47	66,000	470
2010-01-06	44	46	44	46	30,300	460
2010-01-05	46	46	44	45	29,100	450
2010-01-04	44	47	44	47	25,700	470

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