8894 (株)REVOLUTION の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	42	43	41	43	115,000	430
2014-12-29	42	43	41	42	529,700	420
2014-12-26	41	43	41	42	366,500	420
2014-12-25	41	42	41	41	818,400	410
2014-12-24	42	43	41	41	262,800	410
2014-12-22	42	42	41	42	178,800	420
2014-12-19	42	43	41	42	440,400	420
2014-12-18	41	42	40	42	437,500	420
2014-12-17	43	43	40	40	761,500	400
2014-12-16	44	44	42	43	1,042,200	430
2014-12-15	44	45	43	44	343,300	440
2014-12-12	44	45	43	44	449,500	440
2014-12-11	44	46	43	45	444,100	450
2014-12-10	45	45	43	44	446,400	440
2014-12-09	48	49	45	45	1,891,200	450
2014-12-08	46	52	46	51	6,867,000	510
2014-12-05	43	48	42	46	2,094,000	460
2014-12-04	44	45	43	43	505,400	430
2014-12-03	46	46	44	44	585,500	440
2014-12-02	44	46	44	45	755,500	450
2014-12-01	43	44	43	43	125,200	430
2014-11-28	42	44	41	43	241,800	430
2014-11-27	42	43	41	42	146,800	420
2014-11-26	43	43	41	42	203,100	420
2014-11-25	43	43	42	42	327,200	420
2014-11-21	41	42	41	41	133,100	410
2014-11-20	42	42	41	42	84,400	420
2014-11-19	41	42	41	42	27,700	420
2014-11-18	41	42	41	41	92,100	410
2014-11-17	41	41	40	41	149,600	410
2014-11-14	41	41	40	41	494,500	410
2014-11-13	42	42	41	42	289,700	420
2014-11-12	43	45	42	43	456,500	430
2014-11-11	43	44	43	43	108,100	430
2014-11-10	44	44	43	43	125,900	430
2014-11-07	44	44	43	44	175,800	440
2014-11-06	45	46	43	44	631,100	440
2014-11-05	46	47	44	45	440,000	450
2014-11-04	50	50	46	47	2,334,500	470
2014-10-31	43	46	43	45	1,097,500	450
2014-10-30	43	45	42	43	186,500	430
2014-10-29	43	44	42	44	273,000	440
2014-10-28	42	44	42	43	117,900	430
2014-10-27	43	44	42	43	223,500	430
2014-10-24	40	44	40	43	515,100	430
2014-10-23	40	41	39	40	66,100	400
2014-10-22	40	41	39	40	145,200	400
2014-10-21	40	41	40	40	74,600	400
2014-10-20	40	41	40	40	78,600	400
2014-10-17	40	41	40	40	111,100	400
2014-10-16	40	41	39	40	130,300	400
2014-10-15	40	41	40	41	89,500	410
2014-10-14	39	41	39	41	187,200	410
2014-10-10	41	41	40	41	257,700	410
2014-10-09	42	42	41	41	194,400	410
2014-10-08	42	42	41	42	97,100	420
2014-10-07	42	43	42	42	42,600	420
2014-10-06	43	43	42	42	67,000	420
2014-10-03	42	43	41	42	52,400	420
2014-10-02	42	43	40	41	467,800	410
2014-10-01	42	43	40	40	829,900	400
2014-09-30	42	43	42	42	133,300	420
2014-09-29	42	43	42	42	183,300	420
2014-09-26	42	43	42	42	90,300	420
2014-09-25	42	43	42	42	91,900	420
2014-09-24	42	43	42	42	65,600	420
2014-09-22	43	43	42	42	316,200	420
2014-09-19	43	44	42	43	225,600	430
2014-09-18	43	44	43	43	83,600	430
2014-09-17	43	44	43	43	37,000	430
2014-09-16	44	45	43	44	222,700	440
2014-09-12	45	46	44	45	100,600	450
2014-09-11	45	46	44	45	97,300	450
2014-09-10	45	46	44	44	205,200	440
2014-09-09	45	46	44	45	95,000	450
2014-09-08	46	46	44	45	205,600	450
2014-09-05	46	46	45	46	610,500	460
2014-09-04	47	48	46	46	223,700	460
2014-09-03	45	48	45	47	1,530,400	470
2014-09-02	45	46	44	45	345,100	450
2014-09-01	43	45	43	44	225,700	440
2014-08-29	44	44	43	43	121,100	430
2014-08-28	43	44	43	43	79,300	430
2014-08-27	43	44	42	43	87,400	430
2014-08-26	43	43	42	43	196,400	430
2014-08-25	42	43	42	43	262,700	430
2014-08-22	43	43	42	42	145,800	420
2014-08-21	43	44	42	42	166,700	420
2014-08-20	43	44	43	43	233,300	430
2014-08-19	42	45	42	43	946,800	430
2014-08-18	41	43	41	42	177,000	420
2014-08-15	41	42	41	41	208,400	410
2014-08-14	41	42	41	41	152,700	410
2014-08-13	42	43	41	41	226,200	410
2014-08-12	42	43	41	42	79,700	420
2014-08-11	42	42	41	42	283,900	420
2014-08-08	43	43	41	42	432,600	420
2014-08-07	43	44	42	43	109,100	430
2014-08-06	42	43	42	43	366,900	430
2014-08-05	45	45	42	43	909,800	430
2014-08-04	45	46	44	45	544,100	450
2014-08-01	46	46	44	44	679,300	440
2014-07-31	48	48	46	46	334,100	460
2014-07-30	46	49	46	48	768,900	480
2014-07-29	46	47	45	46	167,300	460
2014-07-28	46	47	45	46	112,900	460
2014-07-25	46	47	45	46	81,900	460
2014-07-24	46	47	45	46	156,500	460
2014-07-23	46	47	45	46	100,800	460
2014-07-22	46	47	45	46	138,700	460
2014-07-18	45	47	45	46	279,500	460
2014-07-17	46	46	45	45	97,900	450
2014-07-16	46	47	45	46	470,100	460
2014-07-15	47	48	46	47	268,800	470
2014-07-14	47	48	46	47	200,700	470
2014-07-11	47	48	46	47	217,500	470
2014-07-10	50	50	47	48	431,600	480
2014-07-09	48	50	48	50	668,400	500
2014-07-08	48	49	47	48	659,500	480
2014-07-07	46	48	45	48	588,200	480
2014-07-04	45	46	45	46	111,600	460
2014-07-03	46	46	45	45	377,100	450
2014-07-02	47	47	46	46	200,900	460
2014-07-01	47	48	46	47	380,300	470
2014-06-30	46	47	46	46	305,000	460
2014-06-27	47	47	46	46	206,300	460
2014-06-26	47	48	47	47	85,800	470
2014-06-25	48	48	47	48	161,900	480
2014-06-24	48	49	47	48	256,600	480
2014-06-23	49	50	47	48	572,600	480
2014-06-20	50	53	47	48	2,522,400	480
2014-06-19	49	50	48	49	579,000	490
2014-06-18	48	49	47	48	121,900	480
2014-06-17	48	49	47	48	213,300	480
2014-06-16	49	49	48	49	406,900	490
2014-06-13	49	49	48	49	239,400	490
2014-06-12	47	49	47	48	382,500	480
2014-06-11	47	48	46	47	289,300	470
2014-06-10	48	48	46	47	300,600	470
2014-06-09	47	48	47	48	199,600	480
2014-06-06	47	48	46	47	217,700	470
2014-06-05	48	48	46	47	359,500	470
2014-06-04	47	48	46	47	425,800	470
2014-06-03	49	50	46	48	1,223,500	480
2014-06-02	51	51	48	49	2,057,400	490
2014-05-30	45	55	43	52	6,205,000	520
2014-05-29	44	45	44	44	313,700	440
2014-05-28	44	45	43	44	353,400	440
2014-05-27	45	46	44	44	418,100	440
2014-05-26	43	45	42	44	489,400	440
2014-05-23	42	44	42	42	458,900	420
2014-05-22	42	43	41	42	364,800	420
2014-05-21	40	42	39	42	398,800	420
2014-05-20	40	41	40	40	211,300	400
2014-05-19	42	43	39	40	1,306,900	400
2014-05-16	44	44	42	43	494,800	430
2014-05-15	45	45	44	44	147,300	440
2014-05-14	45	47	44	45	542,200	450
2014-05-13	45	47	44	45	849,900	450
2014-05-12	47	48	45	45	842,500	450
2014-05-09	48	48	47	48	216,700	480
2014-05-08	48	49	47	48	257,000	480
2014-05-07	48	48	47	47	324,100	470
2014-05-02	48	49	48	49	97,100	490
2014-05-01	48	49	47	48	436,100	480
2014-04-30	49	50	47	47	747,800	470
2014-04-28	50	50	48	49	580,700	490
2014-04-25	50	51	49	50	426,300	500
2014-04-24	50	51	49	50	628,100	500
2014-04-23	50	51	49	50	817,000	500
2014-04-22	51	51	49	51	759,200	510
2014-04-21	52	53	50	51	724,300	510
2014-04-18	52	53	51	51	354,000	510
2014-04-17	51	52	50	51	785,300	510
2014-04-16	52	52	51	51	289,500	510
2014-04-15	53	53	51	51	509,400	510
2014-04-14	52	55	51	51	1,351,600	510
2014-04-11	51	54	49	53	1,569,400	530
2014-04-10	54	57	52	52	1,191,300	520
2014-04-09	53	54	51	54	940,600	540
2014-04-08	56	56	53	54	1,106,500	540
2014-04-07	57	58	55	57	965,500	570
2014-04-04	57	59	56	58	926,900	580
2014-04-03	57	58	56	56	584,200	560
2014-04-02	55	59	53	58	2,281,300	580
2014-04-01	56	57	54	54	610,900	540
2014-03-31	55	59	54	55	1,980,700	550
2014-03-28	51	58	50	55	3,856,400	550
2014-03-27	51	51	49	50	819,700	500
2014-03-26	50	51	50	50	513,000	500
2014-03-25	50	52	50	50	485,400	500
2014-03-24	52	53	50	50	898,600	500
2014-03-20	52	52	49	50	1,500,400	500
2014-03-19	53	54	52	52	680,200	520
2014-03-18	53	55	52	53	800,200	530
2014-03-17	55	56	52	54	834,900	540
2014-03-14	55	56	54	54	1,153,500	540
2014-03-13	54	56	53	56	707,400	560
2014-03-12	54	55	53	54	1,233,700	540
2014-03-11	54	56	53	54	1,299,900	540
2014-03-10	53	55	53	54	903,100	540
2014-03-07	54	54	52	53	599,300	530
2014-03-06	54	54	51	52	1,236,400	520
2014-03-05	55	56	53	54	963,300	540
2014-03-04	52	56	52	55	2,028,600	550
2014-03-03	52	53	50	51	1,466,400	510
2014-02-28	52	53	51	53	1,129,000	530
2014-02-27	54	54	52	52	1,603,100	520
2014-02-26	55	57	52	54	4,735,700	540
2014-02-25	61	62	52	53	11,572,200	530
2014-02-24	76	77	59	61	8,781,500	610
2014-02-21	66	67	65	66	317,000	660
2014-02-20	67	67	65	65	280,100	650
2014-02-19	67	68	65	67	421,900	670
2014-02-18	65	68	63	68	797,100	680
2014-02-17	67	69	63	66	984,000	660
2014-02-14	72	72	65	66	1,654,900	660
2014-02-13	69	75	67	73	4,204,400	730
2014-02-12	67	70	65	65	1,090,000	650
2014-02-10	68	69	64	66	1,651,500	660
2014-02-07	74	78	65	65	4,945,700	650
2014-02-06	83	98	70	71	15,260,300	710
2014-02-05	67	83	64	83	13,468,900	830
2014-02-04	55	57	52	53	1,007,500	530
2014-02-03	63	63	58	59	1,143,400	590
2014-01-31	71	72	62	62	2,221,100	620
2014-01-30	73	76	65	66	2,909,400	660
2014-01-29	68	83	67	75	7,728,700	750
2014-01-28	63	71	63	68	3,440,200	680
2014-01-27	60	66	60	61	1,325,900	610
2014-01-24	61	61	59	59	174,500	590
2014-01-23	62	63	60	61	313,900	610
2014-01-22	62	63	61	62	337,700	620
2014-01-21	63	65	62	63	437,200	630
2014-01-20	68	68	62	62	883,800	620
2014-01-17	59	66	58	65	1,211,500	650
2014-01-16	60	61	59	60	300,500	600
2014-01-15	61	62	59	59	402,900	590
2014-01-14	61	62	57	59	1,497,800	590
2014-01-10	69	74	62	63	4,153,200	630
2014-01-09	57	64	57	62	923,700	620
2014-01-08	56	57	56	56	116,200	560
2014-01-07	57	58	56	56	253,700	560
2014-01-06	56	58	55	57	321,500	570

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