8894 (株)REVOLUTION の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	55	58	54	55	505,400	550
2013-12-27	55	55	52	54	248,900	540
2013-12-26	51	55	50	54	699,600	540
2013-12-25	49	52	49	50	558,800	500
2013-12-24	52	53	48	49	563,000	490
2013-12-20	54	55	52	53	310,100	530
2013-12-19	55	56	54	54	205,300	540
2013-12-18	54	56	54	54	105,900	540
2013-12-17	54	55	54	54	129,400	540
2013-12-16	58	58	54	54	527,700	540
2013-12-13	59	59	57	58	319,400	580
2013-12-12	60	60	58	59	215,900	590
2013-12-11	60	61	60	60	90,900	600
2013-12-10	62	62	60	61	167,500	610
2013-12-09	61	62	61	61	66,600	610
2013-12-06	61	62	61	61	66,200	610
2013-12-05	62	62	61	62	88,200	620
2013-12-04	63	63	61	62	224,600	620
2013-12-03	62	64	62	64	299,100	640
2013-12-02	62	64	61	61	206,900	610
2013-11-29	62	64	61	62	186,000	620
2013-11-28	62	63	61	63	86,200	630
2013-11-27	61	63	61	61	174,500	610
2013-11-26	62	62	61	62	209,500	620
2013-11-25	63	64	62	62	170,500	620
2013-11-22	64	64	63	63	93,800	630
2013-11-21	64	64	63	63	142,400	630
2013-11-20	65	65	63	64	114,800	640
2013-11-19	65	66	64	65	214,700	650
2013-11-18	67	67	64	64	376,400	640
2013-11-15	63	67	62	67	780,300	670
2013-11-14	63	64	62	62	104,800	620
2013-11-13	63	63	61	63	92,400	630
2013-11-12	61	63	60	62	138,300	620
2013-11-11	65	65	59	61	746,400	610
2013-11-08	65	66	65	65	90,600	650
2013-11-07	66	66	65	65	115,700	650
2013-11-06	65	66	65	65	116,700	650
2013-11-05	66	66	65	65	90,300	650
2013-11-01	66	67	65	65	269,300	650
2013-10-31	68	68	65	66	245,900	660
2013-10-30	68	69	67	67	178,400	670
2013-10-29	69	69	68	68	94,500	680
2013-10-28	69	70	68	68	126,900	680
2013-10-25	69	69	68	68	142,900	680
2013-10-24	68	69	67	69	209,900	690
2013-10-23	71	71	68	68	267,000	680
2013-10-22	71	71	67	71	388,700	710
2013-10-21	67	71	67	68	381,100	680
2013-10-18	68	68	66	67	242,500	670
2013-10-17	67	69	67	68	165,000	680
2013-10-16	66	67	66	66	143,700	660
2013-10-15	69	69	66	66	770,000	660
2013-10-11	70	73	69	71	214,200	710
2013-10-10	70	70	69	70	97,900	700
2013-10-09	67	71	66	69	307,000	690
2013-10-08	66	68	66	68	90,500	680
2013-10-07	69	69	66	66	217,100	660
2013-10-04	68	71	65	70	490,100	700
2013-10-03	69	70	68	68	119,700	680
2013-10-02	71	73	69	69	306,500	690
2013-10-01	70	72	70	72	204,100	720
2013-09-30	71	71	69	70	218,700	700
2013-09-27	71	73	71	71	175,200	710
2013-09-26	71	71	69	71	159,700	710
2013-09-25	73	73	70	70	310,600	700
2013-09-24	74	74	72	72	401,300	720
2013-09-20	73	75	72	75	317,400	750
2013-09-19	73	78	72	73	1,142,500	730
2013-09-18	69	81	69	74	3,871,800	740
2013-09-17	70	71	67	67	383,100	670
2013-09-13	68	69	67	68	205,500	680
2013-09-12	68	68	66	67	225,400	670
2013-09-11	70	71	67	67	457,700	670
2013-09-10	71	72	68	69	699,200	690
2013-09-09	73	81	67	71	4,312,300	710
2013-09-06	66	66	63	63	313,900	630
2013-09-05	67	68	66	67	392,700	670
2013-09-04	66	68	65	68	544,100	680
2013-09-03	68	70	65	66	668,000	660
2013-09-02	61	74	58	68	1,990,200	680
2013-08-30	65	65	61	61	256,900	610
2013-08-29	65	66	63	64	172,600	640
2013-08-28	66	66	63	64	225,100	640
2013-08-27	67	68	66	66	217,200	660
2013-08-26	68	68	67	67	94,300	670
2013-08-23	68	69	67	67	118,400	670
2013-08-22	69	69	67	67	244,200	670
2013-08-21	69	72	67	70	466,500	700
2013-08-20	68	69	67	67	210,200	670
2013-08-19	68	69	67	67	144,000	670
2013-08-16	69	70	67	68	319,700	680
2013-08-15	70	72	69	70	170,000	700
2013-08-14	69	73	67	71	621,600	710
2013-08-13	66	68	65	68	115,700	680
2013-08-12	67	68	65	65	410,500	650
2013-08-09	69	70	67	67	127,300	670
2013-08-08	70	71	67	68	620,500	680
2013-08-07	72	72	70	70	339,600	700
2013-08-06	73	74	71	72	342,800	720
2013-08-05	71	77	71	73	833,700	730
2013-08-02	71	79	69	73	2,197,800	730
2013-08-01	69	70	66	67	410,600	670
2013-07-31	72	72	68	68	419,600	680
2013-07-30	69	74	69	72	557,400	720
2013-07-29	75	76	69	69	779,900	690
2013-07-26	74	83	72	77	1,192,400	770
2013-07-25	77	78	73	73	574,600	730
2013-07-24	80	81	76	77	835,500	770
2013-07-23	91	93	79	80	3,064,800	800
2013-07-22	78	88	77	87	3,899,800	870
2013-07-19	68	87	68	70	8,135,600	700
2013-07-18	68	68	65	65	578,800	650
2013-07-17	68	70	68	68	377,600	680
2013-07-16	71	73	68	70	1,849,000	700
2013-07-12	85	88	83	83	472,300	830
2013-07-11	82	91	81	86	802,200	860
2013-07-10	90	90	83	84	1,096,500	840
2013-07-09	97	102	85	91	1,482,200	910
2013-07-08	106	111	91	94	3,577,200	940
2013-07-05	83	107	73	96	7,867,300	960
2013-07-04	61	90	60	90	3,900,300	900
2013-07-03	62	62	59	60	204,700	600
2013-07-02	59	63	59	61	337,800	610
2013-07-01	56	59	55	59	212,800	590
2013-06-28	54	58	53	56	388,600	560
2013-06-27	52	53	50	53	283,400	530
2013-06-26	55	55	49	50	530,400	500
2013-06-25	56	57	52	53	577,900	530
2013-06-24	60	60	56	57	423,900	570
2013-06-21	59	60	56	60	343,400	600
2013-06-20	61	62	60	60	178,500	600
2013-06-19	64	65	60	62	367,200	620
2013-06-18	58	63	58	62	529,600	620
2013-06-17	62	62	59	59	223,000	590
2013-06-14	63	64	61	62	346,500	620
2013-06-13	63	64	60	60	408,300	600
2013-06-12	59	65	59	64	339,200	640
2013-06-11	63	63	59	62	513,900	620
2013-06-10	65	70	58	63	1,733,400	630
2013-06-07	62	62	56	60	1,118,500	600
2013-06-06	65	68	58	59	1,093,200	590
2013-06-05	76	77	69	69	693,200	690
2013-06-04	73	77	69	77	1,111,900	770
2013-06-03	79	81	73	75	1,743,400	750
2013-05-31	90	94	89	89	248,000	890
2013-05-30	92	93	89	89	229,400	890
2013-05-29	94	98	91	94	369,900	940
2013-05-28	91	93	89	91	110,300	910
2013-05-27	89	95	88	90	408,600	900
2013-05-24	91	100	85	93	782,300	930
2013-05-23	101	102	84	86	902,200	860
2013-05-22	102	108	99	101	529,100	1,010
2013-05-21	103	105	100	100	357,700	1,000
2013-05-20	107	108	103	103	336,900	1,030
2013-05-17	101	110	100	105	753,100	1,050
2013-05-16	100	105	92	105	910,700	1,050
2013-05-15	111	113	101	101	1,243,500	1,010
2013-05-14	120	120	110	113	891,300	1,130
2013-05-13	124	125	118	121	697,700	1,210
2013-05-10	131	132	122	125	1,034,200	1,250
2013-05-09	124	138	121	130	2,026,100	1,300
2013-05-08	130	130	122	124	1,070,200	1,240
2013-05-07	131	131	122	129	1,971,400	1,290
2013-05-02	122	142	120	131	5,997,400	1,310
2013-05-01	112	120	110	117	1,763,500	1,170
2013-04-30	110	112	108	111	276,000	1,110
2013-04-26	113	115	110	110	646,900	1,100
2013-04-25	113	115	110	115	499,700	1,150
2013-04-24	117	118	112	112	963,400	1,120
2013-04-23	121	121	113	116	1,917,700	1,160
2013-04-22	113	127	112	125	3,599,800	1,250
2013-04-19	115	115	108	110	657,900	1,100
2013-04-18	114	115	109	112	1,193,000	1,120
2013-04-17	118	123	112	114	1,663,300	1,140
2013-04-16	110	131	106	121	2,706,300	1,210
2013-04-15	133	135	111	118	2,912,900	1,180
2013-04-12	128	136	119	128	2,588,900	1,280
2013-04-11	136	145	115	123	3,181,900	1,230
2013-04-10	152	160	131	137	4,843,000	1,370
2013-04-09	185	200	155	165	8,695,300	1,650
2013-04-08	108	150	107	150	11,823,600	1,500
2013-04-05	80	100	75	100	9,575,400	1,000
2013-04-04	62	74	62	70	2,853,100	700
2013-04-03	65	68	61	66	3,220,300	660
2013-04-02	53	58	50	58	1,234,300	580
2013-04-01	57	69	54	54	4,147,200	540
2013-03-29	56	58	54	57	427,100	570
2013-03-28	57	57	54	57	449,100	570
2013-03-27	53	60	53	57	1,052,500	570
2013-03-26	55	55	53	54	189,900	540
2013-03-25	54	55	53	55	231,700	550
2013-03-22	54	54	52	53	251,100	530
2013-03-21	55	55	53	54	205,300	540
2013-03-19	53	55	53	55	247,000	550
2013-03-18	53	53	51	52	254,000	520
2013-03-15	57	58	53	53	733,000	530
2013-03-14	58	60	54	56	1,271,600	560
2013-03-13	53	57	53	56	1,795,500	560
2013-03-12	51	54	50	52	767,000	520
2013-03-11	50	51	49	50	170,800	500
2013-03-08	50	50	49	49	105,300	490
2013-03-07	50	50	48	49	208,900	490
2013-03-06	51	51	49	49	300,400	490
2013-03-05	49	52	49	50	464,800	500
2013-03-04	49	51	49	49	583,500	490
2013-03-01	47	49	47	49	252,200	490
2013-02-28	47	48	46	47	70,200	470
2013-02-27	48	48	46	47	89,000	470
2013-02-26	45	47	45	47	121,600	470
2013-02-25	46	46	45	45	108,400	450
2013-02-22	46	46	45	46	109,000	460
2013-02-21	46	47	46	46	85,600	460
2013-02-20	47	47	46	46	64,400	460
2013-02-19	46	47	45	46	121,200	460
2013-02-18	44	46	44	46	288,000	460
2013-02-15	46	46	43	44	371,200	440
2013-02-14	45	46	44	46	114,900	460
2013-02-13	45	46	44	45	304,200	450
2013-02-12	47	47	46	46	438,300	460
2013-02-08	48	48	47	47	296,000	470
2013-02-07	50	50	48	48	292,200	480
2013-02-06	49	50	48	49	188,700	490
2013-02-05	50	50	48	48	406,100	480
2013-02-04	50	50	48	50	258,100	500
2013-02-01	51	51	50	50	367,400	500
2013-01-31	51	52	50	51	936,500	510
2013-01-30	48	51	47	50	1,215,300	500
2013-01-29	49	49	48	48	91,800	480
2013-01-28	47	49	47	48	198,100	480
2013-01-25	48	48	47	48	168,400	480
2013-01-24	48	48	47	47	345,200	470
2013-01-23	48	48	47	47	156,200	470
2013-01-22	49	49	47	48	372,100	480
2013-01-21	49	49	47	48	354,100	480
2013-01-18	48	49	47	49	313,400	490
2013-01-17	50	51	47	47	1,118,000	470
2013-01-16	52	53	49	50	430,300	500
2013-01-15	49	55	48	53	1,041,100	530
2013-01-11	46	48	45	48	1,821,300	480
2013-01-10	49	56	49	52	1,609,200	520
2013-01-09	49	50	48	50	380,100	500
2013-01-08	51	52	49	50	591,400	500
2013-01-07	51	52	49	50	425,500	500
2013-01-04	49	51	48	50	388,600	500

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