8894 (株)REVOLUTION の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	48	49	47	48	143,200	480
2012-12-27	49	49	47	48	356,500	480
2012-12-26	47	50	46	50	579,500	500
2012-12-25	45	47	45	46	205,900	460
2012-12-21	45	46	44	45	383,300	450
2012-12-20	45	46	44	45	270,600	450
2012-12-19	46	46	45	45	244,200	450
2012-12-18	47	48	45	45	615,900	450
2012-12-17	51	51	46	46	777,600	460
2012-12-14	48	51	48	50	754,900	500
2012-12-13	46	48	46	47	182,300	470
2012-12-12	46	48	46	46	132,900	460
2012-12-11	46	46	45	46	153,200	460
2012-12-10	45	46	45	45	146,700	450
2012-12-07	45	46	45	45	71,400	450
2012-12-06	45	46	44	45	222,000	450
2012-12-05	44	45	44	44	178,600	440
2012-12-04	45	45	44	44	90,400	440
2012-12-03	46	47	44	45	144,300	450
2012-11-30	44	47	44	46	295,400	460
2012-11-29	44	44	43	43	71,200	430
2012-11-28	44	45	43	44	184,900	440
2012-11-27	44	45	44	44	72,100	440
2012-11-26	45	45	44	44	280,400	440
2012-11-22	46	46	44	45	557,900	450
2012-11-21	47	49	46	46	570,300	460
2012-11-20	48	50	46	46	555,300	460
2012-11-19	45	49	45	47	935,100	470
2012-11-16	43	45	42	45	257,200	450
2012-11-15	42	43	42	42	51,200	420
2012-11-14	42	42	41	42	53,700	420
2012-11-13	42	43	41	42	250,700	420
2012-11-12	43	43	41	42	210,300	420
2012-11-09	43	43	42	42	31,100	420
2012-11-08	43	44	42	42	85,000	420
2012-11-07	44	45	43	43	149,000	430
2012-11-06	44	45	43	44	55,800	440
2012-11-05	44	44	43	44	120,200	440
2012-11-02	43	45	43	43	133,300	430
2012-11-01	43	44	43	43	52,700	430
2012-10-31	43	44	42	43	35,200	430
2012-10-30	43	43	42	43	45,300	430
2012-10-29	43	44	43	43	42,400	430
2012-10-26	43	44	42	42	275,200	420
2012-10-25	43	44	43	43	110,500	430
2012-10-24	44	44	43	43	61,100	430
2012-10-23	44	47	43	44	335,900	440
2012-10-22	44	44	43	43	89,200	430
2012-10-19	42	44	42	44	165,900	440
2012-10-18	43	44	42	43	152,200	430
2012-10-17	44	44	43	43	36,700	430
2012-10-16	44	44	43	43	482,600	430
2012-10-15	45	45	43	43	203,000	430
2012-10-12	47	49	44	44	1,360,700	440
2012-10-11	44	45	42	43	174,100	430
2012-10-10	44	45	43	44	54,500	440
2012-10-09	43	45	43	45	75,500	450
2012-10-05	44	46	43	43	168,500	430
2012-10-04	42	44	42	44	104,300	440
2012-10-03	43	43	42	42	64,800	420
2012-10-02	42	43	42	43	215,600	430
2012-10-01	43	43	42	42	74,400	420
2012-09-28	44	45	43	43	99,700	430
2012-09-27	44	45	44	45	49,800	450
2012-09-26	44	45	43	45	98,200	450
2012-09-25	44	45	43	44	148,200	440
2012-09-24	45	45	44	45	92,900	450
2012-09-21	45	45	44	45	92,500	450
2012-09-20	45	46	44	45	188,600	450
2012-09-19	44	45	44	45	204,600	450
2012-09-18	45	45	44	44	229,000	440
2012-09-14	45	46	45	46	86,900	460
2012-09-13	45	46	45	45	118,000	450
2012-09-12	45	46	45	45	147,600	450
2012-09-11	47	47	45	46	310,100	460
2012-09-10	48	48	46	47	286,500	470
2012-09-07	51	51	48	48	153,500	480
2012-09-06	50	51	49	49	66,100	490
2012-09-05	47	51	47	49	315,100	490
2012-09-04	50	51	47	49	429,000	490
2012-09-03	50	54	48	51	885,800	510
2012-08-31	47	52	46	52	471,700	520
2012-08-30	49	49	46	47	384,600	470
2012-08-29	49	49	46	48	1,087,500	480
2012-08-28	52	53	50	50	895,900	500
2012-08-27	59	63	52	53	3,794,700	530
2012-08-24	49	56	48	55	2,450,400	550
2012-08-23	46	50	46	48	328,700	480
2012-08-22	46	47	44	46	140,000	460
2012-08-21	44	46	44	46	39,800	460
2012-08-20	46	46	45	45	122,400	450
2012-08-17	44	47	43	46	195,700	460
2012-08-16	42	44	42	44	79,600	440
2012-08-15	41	43	41	43	106,200	430
2012-08-14	42	43	41	42	168,600	420
2012-08-13	43	44	42	43	110,000	430
2012-08-10	43	45	43	44	73,700	440
2012-08-09	44	44	43	44	30,000	440
2012-08-08	45	45	43	43	205,900	430
2012-08-07	43	47	42	46	526,700	460
2012-08-06	43	43	42	42	96,600	420
2012-08-03	42	44	41	42	188,700	420
2012-08-02	42	43	41	43	139,000	430
2012-08-01	42	43	42	42	9,300	420
2012-07-31	42	43	42	42	26,300	420
2012-07-30	43	44	42	42	84,400	420
2012-07-27	44	45	43	43	77,400	430
2012-07-26	42	44	40	43	326,600	430
2012-07-25	42	44	42	42	134,000	420
2012-07-24	43	44	42	42	161,400	420
2012-07-23	43	46	43	44	127,100	440
2012-07-20	45	46	43	43	159,700	430
2012-07-19	46	47	45	45	102,500	450
2012-07-18	47	48	46	47	78,300	470
2012-07-17	47	49	47	47	125,600	470
2012-07-13	50	50	46	47	664,200	470
2012-07-12	54	55	52	52	164,200	520
2012-07-11	52	54	52	54	205,400	540
2012-07-10	53	54	52	54	267,300	540
2012-07-09	55	55	53	53	163,800	530
2012-07-06	53	55	52	55	228,900	550
2012-07-05	54	57	52	53	850,600	530
2012-07-04	51	51	50	51	213,300	510
2012-07-03	54	55	50	51	652,800	510
2012-07-02	57	58	53	55	727,200	550
2012-06-29	48	58	48	56	2,892,800	560
2012-06-28	47	49	47	47	85,000	470
2012-06-27	48	49	47	47	97,400	470
2012-06-26	48	48	47	48	78,500	480
2012-06-25	48	49	48	49	124,000	490
2012-06-22	47	48	46	48	189,100	480
2012-06-21	49	49	47	47	179,100	470
2012-06-20	49	49	47	49	218,600	490
2012-06-19	48	49	46	49	167,200	490
2012-06-18	50	50	48	48	360,700	480
2012-06-15	51	53	48	48	888,200	480
2012-06-14	45	48	44	48	395,200	480
2012-06-13	45	45	43	45	205,800	450
2012-06-12	43	45	42	44	180,400	440
2012-06-11	43	44	42	44	157,900	440
2012-06-08	43	44	41	42	205,900	420
2012-06-07	43	43	42	43	170,100	430
2012-06-06	41	43	41	42	122,800	420
2012-06-05	39	43	39	41	176,100	410
2012-06-04	40	41	39	39	241,700	390
2012-06-01	44	45	42	43	277,800	430
2012-05-31	45	45	43	45	265,300	450
2012-05-30	45	49	44	46	550,000	460
2012-05-29	44	45	43	44	46,600	440
2012-05-28	44	45	43	45	92,100	450
2012-05-25	45	45	44	45	222,400	450
2012-05-24	44	46	44	45	91,500	450
2012-05-23	46	47	44	44	174,800	440
2012-05-22	48	48	46	46	231,400	460
2012-05-21	45	47	45	47	89,800	470
2012-05-18	47	47	44	47	442,400	470
2012-05-17	46	49	46	48	489,700	480
2012-05-16	45	47	44	46	426,000	460
2012-05-15	43	45	42	44	447,300	440
2012-05-14	49	49	44	45	606,500	450
2012-05-11	50	51	48	50	486,500	500
2012-05-10	49	52	48	51	411,200	510
2012-05-09	51	52	49	50	529,800	500
2012-05-08	55	55	51	52	597,200	520
2012-05-07	57	58	54	54	694,500	540
2012-05-02	56	60	56	58	1,542,600	580
2012-05-01	57	59	54	56	739,800	560
2012-04-27	61	62	57	58	1,724,000	580
2012-04-26	65	65	61	62	1,086,100	620
2012-04-25	67	68	63	64	1,043,600	640
2012-04-24	67	67	63	66	1,898,700	660
2012-04-23	75	75	67	68	2,504,100	680
2012-04-20	80	85	72	75	5,631,700	750
2012-04-19	70	84	65	75	13,816,600	750
2012-04-18	58	62	55	62	3,843,100	620
2012-04-17	50	71	50	61	16,326,100	610
2012-04-16	41	42	40	41	72,200	410
2012-04-13	40	42	40	41	42,000	410
2012-04-12	41	42	40	40	34,600	400
2012-04-11	41	42	40	41	167,000	410
2012-04-10	41	43	41	41	50,600	410
2012-04-09	42	42	41	42	46,000	420
2012-04-06	42	43	42	43	37,200	430
2012-04-05	42	43	41	43	31,200	430
2012-04-04	43	43	42	43	91,600	430
2012-04-03	43	44	42	44	113,600	440
2012-04-02	44	44	43	44	80,600	440
2012-03-30	44	45	44	45	186,000	450
2012-03-29	44	45	43	43	147,100	430
2012-03-28	44	46	43	44	232,500	440
2012-03-27	41	45	40	44	236,800	440
2012-03-26	43	43	41	41	286,000	410
2012-03-23	44	44	42	43	239,600	430
2012-03-22	43	44	43	43	161,400	430
2012-03-21	43	45	43	45	115,900	450
2012-03-19	45	45	43	43	147,700	430
2012-03-16	45	46	44	45	351,700	450
2012-03-15	45	46	44	46	291,900	460
2012-03-14	46	47	44	44	620,400	440
2012-03-13	46	49	45	45	842,100	450
2012-03-12	49	50	42	45	2,698,100	450
2012-03-09	43	61	42	49	5,603,100	490
2012-03-08	40	44	40	41	434,900	410
2012-03-07	39	41	39	41	48,800	410
2012-03-06	40	41	40	40	53,700	400
2012-03-05	41	41	40	41	98,200	410
2012-03-02	40	41	39	41	70,900	410
2012-03-01	41	41	40	40	142,100	400
2012-02-29	40	42	40	42	182,600	420
2012-02-28	41	41	39	41	385,500	410
2012-02-27	41	42	41	42	102,000	420
2012-02-24	42	43	40	40	319,700	400
2012-02-23	40	44	40	41	472,100	410
2012-02-22	40	41	39	40	72,200	400
2012-02-21	41	41	39	40	118,200	400
2012-02-20	42	42	39	41	205,500	410
2012-02-17	39	44	38	41	1,242,900	410
2012-02-16	40	40	39	39	100,200	390
2012-02-15	39	40	38	39	92,200	390
2012-02-14	40	40	38	39	184,500	390
2012-02-13	39	40	38	39	139,800	390
2012-02-10	41	41	38	40	311,400	400
2012-02-09	41	42	38	38	406,000	380
2012-02-08	41	45	41	41	997,000	410
2012-02-07	37	46	37	41	2,096,600	410
2012-02-06	37	39	36	37	123,200	370
2012-02-03	38	38	37	38	63,800	380
2012-02-02	38	39	38	39	81,000	390
2012-02-01	38	39	37	37	91,500	370
2012-01-31	37	40	37	39	170,300	390
2012-01-30	38	38	37	38	55,300	380
2012-01-27	36	37	36	37	26,700	370
2012-01-26	38	38	36	36	63,700	360
2012-01-25	39	39	37	37	83,600	370
2012-01-24	38	39	37	38	49,300	380
2012-01-23	38	38	37	38	59,800	380
2012-01-20	35	38	35	37	188,600	370
2012-01-19	36	36	35	35	60,800	350
2012-01-18	35	36	34	36	29,900	360
2012-01-17	35	36	34	35	44,800	350
2012-01-16	36	36	34	34	40,700	340
2012-01-13	36	36	34	35	40,600	350
2012-01-12	34	36	34	35	41,800	350
2012-01-11	36	36	34	35	75,400	350
2012-01-10	36	36	35	36	48,800	360
2012-01-06	35	36	34	34	109,100	340
2012-01-05	34	35	34	35	30,100	350
2012-01-04	34	35	34	34	37,400	340

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