8894 (株)REVOLUTION の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	27	27	26	26	488,400	26
2015-12-29	27	27	25	26	664,800	26
2015-12-28	23	29	22	27	3,731,600	27
2015-12-25	23	24	20	21	2,793,500	21
2015-12-24	26	26	23	24	1,808,200	24
2015-12-22	27	27	25	26	1,269,800	26
2015-12-21	28	28	26	27	1,071,500	27
2015-12-18	29	29	28	28	284,400	28
2015-12-17	29	30	28	28	401,500	28
2015-12-16	29	30	29	29	436,000	29
2015-12-15	29	30	29	29	352,400	29
2015-12-14	29	30	28	29	1,058,800	29
2015-12-11	30	31	30	30	370,000	30
2015-12-10	30	31	29	30	601,400	30
2015-12-09	30	31	30	30	777,200	30
2015-12-08	30	31	30	30	231,300	30
2015-12-07	31	31	30	30	196,400	30
2015-12-04	30	31	30	30	307,800	30
2015-12-03	30	31	30	30	157,900	30
2015-12-02	29	31	29	30	945,300	30
2015-12-01	29	30	29	29	128,700	29
2015-11-30	29	30	29	29	115,200	29
2015-11-27	30	31	29	29	562,000	29
2015-11-26	30	31	30	30	993,100	30
2015-11-25	29	30	29	29	142,400	29
2015-11-24	29	30	28	29	529,000	29
2015-11-20	29	30	28	29	1,207,200	29
2015-11-19	30	31	29	30	1,150,100	30
2015-11-18	31	31	30	30	187,000	30
2015-11-17	30	31	30	30	93,800	30
2015-11-16	30	31	30	30	173,900	30
2015-11-13	31	31	30	30	211,400	30
2015-11-12	30	31	30	31	96,500	31
2015-11-11	31	31	30	31	119,100	31
2015-11-10	30	31	30	30	132,100	30
2015-11-09	31	32	30	30	216,800	30
2015-11-06	31	31	30	31	311,300	31
2015-11-05	31	32	30	31	962,100	31
2015-11-04	32	33	31	31	305,100	31
2015-11-02	32	33	31	32	317,700	32
2015-10-30	32	32	31	32	550,300	32
2015-10-29	32	33	32	32	586,200	32
2015-10-28	32	33	32	32	384,300	32
2015-10-27	33	33	32	33	170,800	33
2015-10-26	33	33	32	33	346,700	33
2015-10-23	33	34	33	33	238,500	33
2015-10-22	33	34	32	33	271,600	33
2015-10-21	33	34	33	33	93,200	33
2015-10-20	34	34	33	33	329,800	33
2015-10-19	33	34	33	34	626,600	34
2015-10-16	33	34	33	33	100,800	33
2015-10-15	33	34	32	33	276,400	33
2015-10-14	34	34	32	33	600,600	33
2015-10-13	33	34	32	33	1,019,400	33
2015-10-09	34	36	34	35	830,200	35
2015-10-08	34	35	33	34	514,500	34
2015-10-07	34	34	33	34	180,800	34
2015-10-06	33	34	33	33	201,900	33
2015-10-05	34	34	32	33	353,000	33
2015-10-02	33	33	32	33	532,700	33
2015-10-01	33	33	32	33	151,700	33
2015-09-30	33	34	32	33	446,100	33
2015-09-29	33	33	31	32	835,800	32
2015-09-28	32	34	32	34	439,200	34
2015-09-25	32	32	31	32	445,800	32
2015-09-24	33	33	32	32	248,200	32
2015-09-18	33	33	32	33	110,300	33
2015-09-17	32	34	32	33	264,900	33
2015-09-16	33	34	32	33	381,100	33
2015-09-15	33	34	33	33	157,100	33
2015-09-14	33	34	33	34	115,200	34
2015-09-11	33	34	33	33	112,400	33
2015-09-10	33	34	32	33	248,000	33
2015-09-09	32	34	32	33	920,000	33
2015-09-08	32	33	31	32	222,000	32
2015-09-07	32	33	31	32	630,500	32
2015-09-04	33	34	32	32	554,400	32
2015-09-03	34	35	33	33	284,100	33
2015-09-02	33	34	32	33	597,500	33
2015-09-01	35	35	33	34	997,700	34
2015-08-31	35	36	34	35	960,800	35
2015-08-28	34	36	34	36	714,900	36
2015-08-27	36	36	34	34	822,800	34
2015-08-26	34	36	33	35	1,225,000	35
2015-08-25	31	35	30	32	3,084,800	32
2015-08-24	37	38	34	34	3,152,700	34
2015-08-21	38	39	38	38	1,361,500	38
2015-08-20	39	39	38	38	275,400	38
2015-08-19	39	39	38	39	519,600	39
2015-08-18	39	40	38	39	483,400	39
2015-08-17	39	40	38	39	1,439,900	39
2015-08-14	40	40	39	39	598,100	39
2015-08-13	39	40	39	39	588,700	39
2015-08-12	39	40	39	39	558,500	39
2015-08-11	40	40	39	39	1,173,400	39
2015-08-10	40	41	40	40	1,030,300	40
2015-08-07	41	41	40	40	1,013,600	40
2015-08-06	41	42	40	41	1,023,200	41
2015-08-05	40	43	40	41	4,511,100	41
2015-08-04	40	41	40	40	384,800	40
2015-08-03	40	41	39	40	1,099,900	40
2015-07-31	40	41	40	40	1,391,300	40
2015-07-30	41	41	40	40	738,000	40
2015-07-29	41	42	40	41	629,900	41
2015-07-28	41	41	40	41	453,700	41
2015-07-27	40	42	40	41	1,368,100	41
2015-07-24	41	41	40	40	970,500	40
2015-07-23	43	44	41	41	3,471,300	41
2015-07-22	41	43	40	43	3,807,500	43
2015-07-21	40	42	40	41	1,472,100	41
2015-07-17	40	41	39	40	932,200	40
2015-07-16	40	41	40	40	301,700	40
2015-07-15	40	41	39	40	1,370,600	40
2015-07-14	40	41	39	40	1,447,000	40
2015-07-13	43	43	39	40	4,146,700	40
2015-07-10	39	45	38	43	12,974,000	43
2015-07-09	38	39	37	38	2,797,600	38
2015-07-08	41	42	38	39	3,130,400	39
2015-07-07	41	43	41	41	2,078,600	41
2015-07-06	42	43	40	41	2,700,300	41
2015-07-03	39	43	39	43	4,434,300	43
2015-07-02	40	40	38	39	773,600	39
2015-07-01	38	40	38	39	1,186,800	39
2015-06-30	38	39	38	38	673,700	38
2015-06-29	38	39	38	38	684,500	38
2015-06-26	39	40	38	39	471,000	39
2015-06-25	39	40	39	39	592,000	39
2015-06-24	39	40	38	39	770,300	39
2015-06-23	39	39	38	39	177,100	39
2015-06-22	38	39	38	39	356,500	39
2015-06-19	38	39	38	38	981,100	38
2015-06-18	39	39	38	39	292,500	39
2015-06-17	40	40	38	39	698,800	39
2015-06-16	39	40	38	39	593,300	39
2015-06-15	39	40	38	38	1,842,500	38
2015-06-12	39	40	39	39	215,600	39
2015-06-11	39	40	39	39	215,400	39
2015-06-10	39	40	39	39	144,100	39
2015-06-09	40	40	39	39	388,100	39
2015-06-08	40	40	39	40	425,700	40
2015-06-05	40	41	39	40	884,000	40
2015-06-04	40	41	39	40	608,400	40
2015-06-03	40	41	39	40	611,300	40
2015-06-02	41	41	40	40	1,952,300	40
2015-06-01	41	42	40	42	794,600	42
2015-05-29	40	42	40	41	2,562,200	41
2015-05-28	40	41	39	40	609,400	40
2015-05-27	40	41	39	40	937,500	40
2015-05-26	39	40	39	40	148,900	40
2015-05-25	39	40	39	39	250,600	39
2015-05-22	40	40	39	40	243,500	40
2015-05-21	40	42	39	39	2,616,200	39
2015-05-20	40	41	39	40	1,150,800	40
2015-05-19	39	40	39	39	549,200	39
2015-05-18	39	41	39	40	1,346,200	40
2015-05-15	39	40	39	39	627,900	39
2015-05-14	39	40	39	40	279,600	40
2015-05-13	40	41	39	40	744,400	40
2015-05-12	40	41	39	40	911,900	40
2015-05-11	40	41	40	40	1,403,400	40
2015-05-08	41	41	40	40	699,600	40
2015-05-07	43	43	41	41	2,003,300	41
2015-05-01	45	46	41	42	12,908,300	42
2015-04-30	40	41	39	40	845,600	40
2015-04-28	41	41	40	40	407,000	40
2015-04-27	40	41	39	40	376,400	40
2015-04-24	40	40	39	40	521,100	40
2015-04-23	40	41	39	40	723,400	40
2015-04-22	40	41	39	40	553,700	40
2015-04-21	40	41	39	40	608,100	40
2015-04-20	40	41	39	40	1,075,100	40
2015-04-17	40	40	39	40	722,600	40
2015-04-16	41	41	39	40	2,677,600	40
2015-04-15	41	42	40	40	1,126,800	40
2015-04-14	42	42	40	41	2,018,300	41
2015-04-13	43	44	41	42	11,948,400	42
2015-04-10	40	40	39	40	745,200	40
2015-04-09	41	41	39	40	1,517,400	40
2015-04-08	41	41	40	41	1,332,200	41
2015-04-07	40	42	39	40	2,202,600	40
2015-04-06	40	40	39	40	424,100	40
2015-04-03	40	41	39	40	346,400	40
2015-04-02	40	41	39	40	438,600	40
2015-04-01	41	41	39	40	1,303,700	40
2015-03-31	40	42	40	41	1,470,700	41
2015-03-30	40	40	39	40	573,600	40
2015-03-27	40	41	40	40	1,313,000	40
2015-03-26	40	41	40	41	479,600	41
2015-03-25	41	42	40	40	768,100	40
2015-03-24	40	42	40	41	3,582,900	41
2015-03-23	40	41	40	40	549,400	40
2015-03-20	40	41	40	40	722,300	40
2015-03-19	40	41	39	41	1,280,300	41
2015-03-18	41	41	40	40	807,400	40
2015-03-17	40	42	40	40	952,900	40
2015-03-16	41	42	40	41	1,529,700	41
2015-03-13	39	42	39	41	5,082,200	41
2015-03-12	39	40	39	39	998,200	39
2015-03-11	40	40	38	39	5,881,800	39
2015-03-10	40	41	39	40	2,848,400	40
2015-03-09	43	43	39	40	9,174,600	40
2015-03-06	42	44	42	43	3,864,700	43
2015-03-05	43	43	39	41	15,495,100	41
2015-03-04	45	46	42	42	13,102,000	42
2015-03-03	51	51	44	45	10,382,900	45
2015-03-02	55	57	49	51	5,906,100	51
2015-02-27	55	58	54	55	3,639,400	55
2015-02-26	52	54	52	54	1,452,800	54
2015-02-25	52	59	51	52	9,479,700	52
2015-02-24	50	52	48	52	2,743,100	52
2015-02-23	54	55	49	50	3,565,300	50
2015-02-20	52	53	51	53	998,900	53
2015-02-19	53	53	50	51	1,744,500	51
2015-02-18	51	54	50	52	3,710,200	52
2015-02-17	52	53	50	52	1,739,600	52
2015-02-16	56	57	49	53	5,058,400	53
2015-02-13	59	60	55	57	5,433,300	57
2015-02-12	56	62	54	62	5,889,900	62
2015-02-10	57	58	54	56	4,049,000	56
2015-02-09	58	59	55	58	2,458,500	58
2015-02-06	63	64	57	58	3,388,800	58
2015-02-05	65	68	61	62	6,269,100	62
2015-02-04	66	68	60	62	5,687,500	62
2015-02-03	74	75	62	63	11,540,300	63
2015-02-02	81	87	72	76	16,087,100	76
2015-01-30	80	95	73	77	36,809,900	77
2015-01-29	82	86	66	70	27,902,900	70
2015-01-28	56	83	55	83	53,729,500	83
2015-01-27	74	74	53	53	52,921,400	53
2015-01-26	44	44	43	44	380,800	44
2015-01-23	45	45	44	45	475,300	45
2015-01-22	46	46	44	45	340,500	45
2015-01-21	46	46	45	46	122,400	46
2015-01-20	45	47	45	46	188,800	46
2015-01-19	46	47	45	46	394,400	46
2015-01-16	46	47	45	46	999,700	46
2015-01-15	44	49	44	47	2,551,700	47
2015-01-14	44	45	44	44	223,000	44
2015-01-13	44	45	43	44	431,000	44
2015-01-09	45	45	43	43	832,900	43
2015-01-08	45	47	44	45	1,203,600	45
2015-01-07	42	45	42	44	645,700	44
2015-01-06	42	43	42	42	316,400	42
2015-01-05	43	43	42	42	235,300	42

分割・併合履歴： [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05月
日	月	火	水	木	金	土
« 04月30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	31