8894 (株)REVOLUTION の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	35	35	34	34	100,400	340
2011-12-29	35	35	34	34	112,600	340
2011-12-28	35	35	34	34	30,200	340
2011-12-27	34	34	33	34	56,000	340
2011-12-26	35	35	34	34	111,000	340
2011-12-22	36	37	34	35	122,200	350
2011-12-21	35	35	34	35	103,100	350
2011-12-20	36	37	35	36	83,800	360
2011-12-19	38	38	36	36	77,300	360
2011-12-16	37	38	36	38	16,500	380
2011-12-15	38	38	36	37	96,500	370
2011-12-14	37	38	36	38	112,100	380
2011-12-13	36	36	36	36	40,700	360
2011-12-12	37	38	36	36	69,400	360
2011-12-09	36	37	36	36	28,200	360
2011-12-08	37	38	36	36	63,000	360
2011-12-07	36	37	36	36	29,000	360
2011-12-06	38	38	36	37	126,800	370
2011-12-05	40	40	37	37	181,400	370
2011-12-02	36	44	36	38	937,000	380
2011-12-01	35	37	35	36	144,600	360
2011-11-30	34	36	33	36	133,200	360
2011-11-29	34	34	33	33	60,000	330
2011-11-28	34	34	33	34	44,000	340
2011-11-25	34	35	33	34	22,900	340
2011-11-24	34	34	33	34	37,200	340
2011-11-22	35	35	34	34	71,400	340
2011-11-21	36	37	35	35	93,100	350
2011-11-18	34	38	33	36	128,500	360
2011-11-17	34	35	33	34	54,700	340
2011-11-16	35	36	34	34	46,800	340
2011-11-15	35	35	34	35	13,200	350
2011-11-14	34	36	34	34	42,400	340
2011-11-11	35	35	34	34	35,600	340
2011-11-10	35	35	34	34	62,300	340
2011-11-09	36	36	35	35	47,600	350
2011-11-08	36	37	36	36	26,900	360
2011-11-07	37	37	36	37	25,900	370
2011-11-04	37	38	36	38	34,000	380
2011-11-02	37	37	36	37	22,800	370
2011-11-01	37	37	36	37	17,700	370
2011-10-31	38	38	37	37	35,200	370
2011-10-28	38	38	37	38	70,600	380
2011-10-27	37	38	36	38	29,500	380
2011-10-26	37	37	36	36	19,800	360
2011-10-25	38	38	37	37	16,300	370
2011-10-24	37	38	37	37	75,600	370
2011-10-21	38	39	37	38	109,700	380
2011-10-20	37	38	37	37	67,700	370
2011-10-19	38	38	37	37	80,400	370
2011-10-18	39	39	38	38	79,900	380
2011-10-17	38	42	37	40	314,300	400
2011-10-14	36	37	36	37	89,900	370
2011-10-13	36	37	36	37	49,100	370
2011-10-12	37	37	36	36	44,500	360
2011-10-11	35	37	35	37	80,300	370
2011-10-07	35	36	35	35	94,700	350
2011-10-06	36	36	35	35	82,500	350
2011-10-05	36	37	35	36	108,400	360
2011-10-04	35	37	35	37	73,100	370
2011-10-03	37	37	36	36	99,000	360
2011-09-30	37	39	37	37	52,400	370
2011-09-29	36	37	36	36	49,700	360
2011-09-28	37	39	37	37	79,600	370
2011-09-27	37	38	36	37	98,600	370
2011-09-26	38	38	36	36	171,200	360
2011-09-22	39	39	38	39	110,200	390
2011-09-21	39	40	39	39	38,800	390
2011-09-20	38	41	38	39	71,900	390
2011-09-16	39	40	38	38	54,200	380
2011-09-15	39	40	38	40	50,400	400
2011-09-14	40	40	38	39	44,900	390
2011-09-13	39	40	38	40	81,200	400
2011-09-12	40	40	39	39	64,300	390
2011-09-09	41	41	40	41	44,500	410
2011-09-08	40	41	40	41	88,200	410
2011-09-07	40	42	39	40	326,900	400
2011-09-06	41	41	39	39	63,900	390
2011-09-05	42	43	40	41	130,700	410
2011-09-02	42	44	41	42	215,700	420
2011-09-01	41	44	41	42	225,400	420
2011-08-31	40	43	39	43	337,500	430
2011-08-30	41	41	39	40	379,800	400
2011-08-29	39	50	39	42	2,472,200	420
2011-08-26	39	39	37	37	100,000	370
2011-08-25	38	39	38	39	81,600	390
2011-08-24	38	39	37	38	115,600	380
2011-08-23	38	39	37	38	138,800	380
2011-08-22	38	39	38	38	89,700	380
2011-08-19	40	40	39	39	122,600	390
2011-08-18	41	42	41	41	76,400	410
2011-08-17	40	41	40	40	116,900	400
2011-08-16	41	43	39	40	513,800	400
2011-08-15	36	43	36	40	1,496,300	400
2011-08-12	45	46	44	46	130,300	460
2011-08-11	44	44	41	44	116,800	440
2011-08-10	44	46	44	44	175,600	440
2011-08-09	40	43	38	43	225,900	430
2011-08-08	44	45	43	45	151,600	450
2011-08-05	45	46	43	46	329,400	460
2011-08-04	48	49	48	49	124,600	490
2011-08-03	50	50	48	48	186,800	480
2011-08-02	51	52	51	51	31,200	510
2011-08-01	51	52	50	52	54,900	520
2011-07-29	52	53	51	51	117,100	510
2011-07-28	52	53	51	52	86,800	520
2011-07-27	53	54	51	52	195,600	520
2011-07-26	52	53	52	52	233,100	520
2011-07-25	54	54	52	53	94,400	530
2011-07-22	52	54	52	53	79,800	530
2011-07-21	54	54	52	53	170,600	530
2011-07-20	55	55	53	54	92,300	540
2011-07-19	54	54	52	54	214,300	540
2011-07-15	54	55	53	54	229,200	540
2011-07-14	54	55	54	55	79,300	550
2011-07-13	53	54	53	54	65,000	540
2011-07-12	55	55	53	53	229,500	530
2011-07-11	55	56	54	55	83,700	550
2011-07-08	58	58	55	55	206,300	550
2011-07-07	54	59	53	57	874,400	570
2011-07-06	54	55	53	54	96,300	540
2011-07-05	55	55	54	54	33,600	540
2011-07-04	54	55	53	55	97,200	550
2011-07-01	54	55	53	53	114,700	530
2011-06-30	55	55	54	54	103,700	540
2011-06-29	55	55	53	54	126,300	540
2011-06-28	55	55	53	54	188,600	540
2011-06-27	55	56	54	54	164,200	540
2011-06-24	55	57	55	56	658,200	560
2011-06-23	53	55	53	55	143,900	550
2011-06-22	53	54	53	54	50,100	540
2011-06-21	54	54	52	54	106,400	540
2011-06-20	53	54	53	53	37,000	530
2011-06-17	55	55	52	53	200,400	530
2011-06-16	52	55	52	53	88,300	530
2011-06-15	54	55	53	54	130,500	540
2011-06-14	52	54	52	53	153,600	530
2011-06-13	53	54	52	52	240,500	520
2011-06-10	54	55	53	54	131,900	540
2011-06-09	54	54	53	53	112,300	530
2011-06-08	55	55	53	54	197,900	540
2011-06-07	53	55	53	55	164,100	550
2011-06-06	54	55	52	53	304,000	530
2011-06-03	57	58	55	55	202,300	550
2011-06-02	58	59	56	56	175,300	560
2011-06-01	59	61	58	59	559,200	590
2011-05-31	60	61	57	58	634,400	580
2011-05-30	58	65	57	60	5,078,600	600
2011-05-27	57	57	55	56	169,100	560
2011-05-26	56	58	56	57	187,000	570
2011-05-25	55	57	55	57	207,900	570
2011-05-24	56	57	54	55	152,700	550
2011-05-23	55	61	55	57	986,000	570
2011-05-20	54	55	53	55	94,300	550
2011-05-19	54	54	53	54	85,300	540
2011-05-18	52	55	52	53	135,400	530
2011-05-17	53	54	51	53	157,800	530
2011-05-16	54	54	52	54	325,100	540
2011-05-13	57	58	54	55	339,800	550
2011-05-12	58	58	55	57	284,100	570
2011-05-11	55	61	54	59	1,241,800	590
2011-05-10	55	56	54	54	137,600	540
2011-05-09	55	56	55	56	158,000	560
2011-05-06	55	56	54	55	141,500	550
2011-05-02	55	56	54	56	200,200	560
2011-04-28	54	55	53	55	121,200	550
2011-04-27	54	55	53	53	209,700	530
2011-04-26	56	56	53	54	359,700	540
2011-04-25	51	58	51	56	603,500	560
2011-04-22	54	55	52	53	408,400	530
2011-04-21	56	57	54	54	422,500	540
2011-04-20	57	60	56	56	440,000	560
2011-04-19	55	58	54	56	1,094,300	560
2011-04-18	63	63	57	58	1,157,700	580
2011-04-15	67	68	64	64	1,468,600	640
2011-04-14	66	72	66	69	1,539,900	690
2011-04-13	64	68	59	67	1,323,800	670
2011-04-12	64	66	60	63	801,800	630
2011-04-11	68	68	65	65	709,900	650
2011-04-08	69	72	68	68	1,264,800	680
2011-04-07	68	72	66	70	1,024,100	700
2011-04-06	66	73	64	67	1,744,700	670
2011-04-05	68	69	63	64	1,147,600	640
2011-04-04	60	74	60	70	3,599,900	700
2011-04-01	60	61	58	58	545,800	580
2011-03-31	61	62	58	60	906,900	600
2011-03-30	67	67	61	63	1,462,900	630
2011-03-29	64	68	58	66	2,176,900	660
2011-03-28	48	67	47	64	5,085,000	640
2011-03-25	50	51	48	48	477,600	480
2011-03-24	53	54	48	50	769,000	500
2011-03-23	56	57	52	52	1,013,700	520
2011-03-22	48	56	47	55	1,913,500	550
2011-03-18	41	45	40	45	995,500	450
2011-03-17	39	42	36	40	765,300	400
2011-03-16	34	43	34	39	1,013,400	390
2011-03-15	38	40	28	35	2,066,700	350
2011-03-14	39	45	38	40	2,186,000	400
2011-03-11	55	56	53	55	1,488,900	550
2011-03-10	64	64	54	59	2,717,800	590
2011-03-09	67	68	62	64	778,300	640
2011-03-08	67	68	65	67	538,500	670
2011-03-07	73	74	65	67	2,136,200	670
2011-03-04	79	79	73	76	1,039,100	760
2011-03-03	75	80	74	76	1,663,700	760
2011-03-02	80	82	74	78	3,342,800	780
2011-03-01	90	94	85	85	4,086,400	850
2011-02-28	95	100	84	100	6,924,300	1,000
2011-02-25	75	80	67	70	2,527,600	700
2011-02-24	90	96	64	67	13,259,200	670
2011-02-23	70	75	67	75	5,076,200	750
2011-02-22	43	45	42	45	503,700	450
2011-02-21	47	47	44	45	463,900	450
2011-02-18	45	46	44	45	245,600	450
2011-02-17	45	47	44	45	424,200	450
2011-02-16	46	47	45	45	274,800	450
2011-02-15	47	48	45	47	373,200	470
2011-02-14	47	50	46	47	737,500	470
2011-02-10	51	51	46	47	913,400	470
2011-02-09	51	53	48	49	860,900	490
2011-02-08	53	54	50	52	986,100	520
2011-02-07	56	57	53	54	1,045,100	540
2011-02-04	56	58	52	58	2,348,600	580
2011-02-03	69	72	54	56	4,611,300	560
2011-02-02	50	76	50	67	8,535,500	670
2011-02-01	40	54	39	48	2,486,200	480
2011-01-31	40	41	39	41	91,200	410
2011-01-28	40	41	39	41	173,400	410
2011-01-27	41	42	40	40	67,500	400
2011-01-26	42	42	40	41	129,500	410
2011-01-25	41	42	40	42	62,900	420
2011-01-24	39	41	39	41	148,400	410
2011-01-21	42	43	39	39	390,300	390
2011-01-20	41	43	40	42	161,100	420
2011-01-19	42	42	40	41	160,300	410
2011-01-18	42	43	41	42	225,700	420
2011-01-17	44	47	42	43	1,585,000	430
2011-01-14	39	42	39	41	424,900	410
2011-01-13	40	41	38	39	357,900	390
2011-01-12	40	40	39	40	49,200	400
2011-01-11	40	40	38	39	105,000	390
2011-01-07	39	40	39	40	43,000	400
2011-01-06	39	40	38	40	100,300	400
2011-01-05	40	40	38	38	170,500	380
2011-01-04	41	41	39	39	159,300	390

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