8894 (株)REVOLUTION の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	23	24	22	23	407,500	23
2016-12-29	23	24	22	23	780,600	23
2016-12-28	23	23	22	22	66,900	22
2016-12-27	23	23	22	22	645,000	22
2016-12-26	23	23	22	22	386,500	22
2016-12-22	23	24	22	23	950,200	23
2016-12-21	23	23	22	22	1,042,600	22
2016-12-20	24	24	23	23	302,500	23
2016-12-19	24	24	23	23	303,000	23
2016-12-16	24	25	23	24	669,400	24
2016-12-15	23	25	22	24	1,099,500	24
2016-12-14	23	24	22	23	1,081,200	23
2016-12-13	24	24	23	23	211,200	23
2016-12-12	24	25	23	24	2,354,500	24
2016-12-09	22	23	22	23	265,700	23
2016-12-08	22	23	22	23	487,100	23
2016-12-07	21	23	21	22	2,628,200	22
2016-12-06	21	22	21	21	607,100	21
2016-12-05	21	22	21	21	239,000	21
2016-12-02	21	22	21	21	268,300	21
2016-12-01	21	22	21	21	165,200	21
2016-11-30	21	22	21	21	110,200	21
2016-11-29	22	22	21	21	110,800	21
2016-11-28	22	22	21	21	377,100	21
2016-11-25	22	22	21	22	206,000	22
2016-11-24	21	22	21	22	371,100	22
2016-11-22	21	22	21	21	182,100	21
2016-11-21	22	22	21	21	205,700	21
2016-11-18	21	22	21	21	109,400	21
2016-11-17	21	22	21	22	109,000	22
2016-11-16	21	22	21	21	668,400	21
2016-11-15	21	22	21	22	60,400	22
2016-11-14	22	22	21	21	122,800	21
2016-11-11	21	22	21	22	78,300	22
2016-11-10	21	22	20	21	429,700	21
2016-11-09	21	22	20	21	1,000,800	21
2016-11-08	21	22	21	21	58,300	21
2016-11-07	21	22	21	21	103,500	21
2016-11-04	22	22	21	21	263,900	21
2016-11-02	22	22	21	22	580,400	22
2016-11-01	22	23	22	22	166,400	22
2016-10-31	22	23	22	22	841,900	22
2016-10-28	23	23	22	23	67,500	23
2016-10-27	23	23	22	23	95,100	23
2016-10-26	23	23	22	23	116,000	23
2016-10-25	23	23	22	22	262,500	22
2016-10-24	23	23	22	23	92,400	23
2016-10-21	23	23	22	23	101,100	23
2016-10-20	23	24	22	23	526,700	23
2016-10-19	23	24	23	23	105,900	23
2016-10-17	23	24	22	22	1,311,800	22
2016-10-13	24	25	23	24	1,847,400	24
2016-10-12	25	25	23	24	2,572,400	24
2016-10-11	23	26	23	25	4,135,800	25
2016-10-07	22	24	22	23	887,000	23
2016-10-06	23	23	22	23	118,900	23
2016-10-05	23	24	22	22	680,600	22
2016-10-04	23	23	22	23	128,200	23
2016-10-03	23	23	22	22	140,100	22
2016-09-30	23	23	22	22	134,300	22
2016-09-29	22	23	22	23	148,400	23
2016-09-28	22	23	22	22	131,600	22
2016-09-27	22	23	21	22	705,400	22
2016-09-26	22	22	21	22	828,800	22
2016-09-23	22	23	21	22	303,100	22
2016-09-21	22	22	21	21	64,600	21
2016-09-20	22	22	21	22	286,700	22
2016-09-16	21	23	21	22	1,238,000	22
2016-09-15	22	23	21	22	1,349,200	22
2016-09-14	22	23	22	22	786,900	22
2016-09-13	22	22	21	21	711,200	21
2016-09-12	22	23	21	22	443,400	22
2016-09-09	22	22	21	22	713,600	22
2016-09-08	22	23	21	22	327,500	22
2016-09-07	22	23	21	22	884,600	22
2016-09-06	22	23	21	22	437,900	22
2016-09-05	22	23	22	22	349,800	22
2016-09-02	22	22	21	22	157,500	22
2016-09-01	22	22	21	22	258,900	22
2016-08-31	22	23	21	22	734,500	22
2016-08-30	22	23	21	21	698,200	21
2016-08-29	22	23	22	23	539,100	23
2016-08-26	22	22	21	22	470,800	22
2016-08-25	22	23	21	21	531,000	21
2016-08-24	22	24	21	22	2,188,300	22
2016-08-23	21	22	21	21	71,800	21
2016-08-22	21	22	21	21	105,000	21
2016-08-19	22	22	21	21	314,700	21
2016-08-18	22	22	21	21	187,000	21
2016-08-17	22	23	21	23	306,300	23
2016-08-16	22	22	21	22	205,400	22
2016-08-15	23	23	22	22	359,900	22
2016-08-12	22	23	22	23	573,900	23
2016-08-10	22	24	21	22	1,887,900	22
2016-08-09	22	22	21	22	111,600	22
2016-08-08	21	22	21	21	60,200	21
2016-08-05	21	22	21	21	108,100	21
2016-08-04	22	22	21	21	222,500	21
2016-08-03	22	23	21	21	261,000	21
2016-08-02	22	23	22	22	84,300	22
2016-08-01	22	22	21	22	165,100	22
2016-07-29	22	23	22	22	77,900	22
2016-07-28	22	23	21	22	326,900	22
2016-07-27	22	23	22	22	206,500	22
2016-07-26	23	23	22	22	268,400	22
2016-07-25	24	24	23	23	1,435,000	23
2016-07-22	22	25	22	24	1,255,500	24
2016-07-21	21	22	21	21	133,300	21
2016-07-20	22	22	21	21	200,500	21
2016-07-19	22	22	21	21	283,400	21
2016-07-15	22	23	21	22	840,100	22
2016-07-14	23	23	22	22	392,700	22
2016-07-13	23	23	22	22	351,900	22
2016-07-12	24	26	22	22	3,134,500	22
2016-07-11	23	24	22	23	297,000	23
2016-07-08	22	23	22	23	222,800	23
2016-07-07	22	23	22	22	120,100	22
2016-07-06	22	23	21	22	214,700	22
2016-07-05	22	23	21	22	531,800	22
2016-07-04	22	24	21	22	779,800	22
2016-07-01	22	22	21	21	103,400	21
2016-06-30	21	22	20	21	293,800	21
2016-06-29	20	21	20	20	253,700	20
2016-06-28	20	21	19	20	654,500	20
2016-06-27	20	21	19	20	497,400	20
2016-06-24	22	23	19	21	1,917,300	21
2016-06-23	22	23	21	21	416,700	21
2016-06-22	22	23	21	22	235,100	22
2016-06-21	21	23	21	22	630,400	22
2016-06-20	21	22	21	21	290,000	21
2016-06-17	21	22	21	21	460,500	21
2016-06-16	22	22	20	21	571,300	21
2016-06-15	22	23	21	21	395,200	21
2016-06-14	23	24	22	23	764,700	23
2016-06-13	22	23	22	22	154,300	22
2016-06-10	23	24	23	23	105,200	23
2016-06-09	23	23	22	23	244,600	23
2016-06-08	23	24	22	23	285,200	23
2016-06-07	23	24	22	23	299,700	23
2016-06-06	23	23	22	23	395,500	23
2016-06-03	23	24	22	23	221,900	23
2016-06-02	23	24	23	23	744,600	23
2016-06-01	23	24	23	23	278,500	23
2016-05-31	23	24	23	23	183,700	23
2016-05-30	23	24	23	23	186,500	23
2016-05-27	23	24	23	23	230,800	23
2016-05-26	24	24	23	23	141,300	23
2016-05-25	23	24	23	23	118,600	23
2016-05-24	23	24	23	23	164,200	23
2016-05-23	23	24	23	23	109,900	23
2016-05-20	23	24	23	23	257,900	23
2016-05-19	24	24	23	23	133,200	23
2016-05-18	24	24	23	24	213,800	24
2016-05-17	24	24	23	24	274,100	24
2016-05-16	24	24	23	24	248,000	24
2016-05-13	25	25	23	24	1,428,500	24
2016-05-12	25	25	24	24	88,200	24
2016-05-11	25	25	24	25	137,000	25
2016-05-10	25	25	24	25	224,600	25
2016-05-09	24	25	24	25	492,700	25
2016-05-06	25	25	23	24	1,075,600	24
2016-05-02	24	25	24	25	132,900	25
2016-04-28	25	26	24	25	354,600	25
2016-04-27	25	26	24	25	627,900	25
2016-04-26	25	26	24	25	700,500	25
2016-04-25	26	26	25	25	701,300	25
2016-04-22	26	26	25	26	757,000	26
2016-04-21	25	27	25	26	992,200	26
2016-04-20	25	26	24	25	637,200	25
2016-04-19	25	26	24	25	1,295,200	25
2016-04-18	26	26	25	25	619,900	25
2016-04-15	26	27	25	26	2,616,700	26
2016-04-14	27	32	26	26	11,865,000	26
2016-04-13	25	26	24	25	699,500	25
2016-04-12	25	26	24	25	632,300	25
2016-04-11	23	27	23	25	2,115,400	25
2016-04-08	23	24	22	23	743,000	23
2016-04-07	23	24	23	24	428,700	24
2016-04-06	23	24	22	23	618,700	23
2016-04-05	25	25	23	23	544,500	23
2016-04-04	24	25	24	24	301,800	24
2016-04-01	25	26	24	24	719,800	24
2016-03-31	25	26	25	25	925,300	25
2016-03-30	25	25	24	24	314,300	24
2016-03-29	25	26	24	25	527,100	25
2016-03-28	26	26	24	25	830,700	25
2016-03-25	26	27	25	26	227,000	26
2016-03-24	26	26	25	26	579,400	26
2016-03-23	26	27	26	26	794,700	26
2016-03-22	26	27	26	26	154,300	26
2016-03-18	26	27	26	26	659,100	26
2016-03-17	27	27	26	26	341,200	26
2016-03-16	27	27	26	26	196,400	26
2016-03-15	27	27	26	27	721,900	27
2016-03-14	26	28	26	26	1,361,000	26
2016-03-11	26	27	26	26	336,900	26
2016-03-10	26	27	26	26	364,700	26
2016-03-09	26	27	25	26	429,800	26
2016-03-08	26	27	25	26	727,200	26
2016-03-07	28	28	26	26	734,600	26
2016-03-04	27	28	26	27	803,400	27
2016-03-03	26	27	25	26	793,500	26
2016-03-02	26	27	25	26	774,200	26
2016-03-01	25	26	25	25	174,000	25
2016-02-29	26	26	25	25	502,900	25
2016-02-26	26	26	25	25	287,400	25
2016-02-25	27	28	26	26	617,200	26
2016-02-24	26	28	25	27	776,400	27
2016-02-23	26	27	25	26	601,400	26
2016-02-22	25	27	24	26	1,339,900	26
2016-02-19	27	27	24	25	1,332,400	25
2016-02-18	29	30	26	27	2,122,100	27
2016-02-17	24	34	23	29	11,154,500	29
2016-02-16	23	25	22	23	1,434,500	23
2016-02-15	22	23	20	22	1,864,400	22
2016-02-12	23	23	21	21	1,577,200	21
2016-02-10	24	25	23	24	771,800	24
2016-02-09	25	25	23	24	1,493,100	24
2016-02-08	24	27	23	26	1,330,000	26
2016-02-05	27	28	25	25	1,220,100	25
2016-02-04	27	28	26	27	432,500	27
2016-02-03	27	28	26	27	569,900	27
2016-02-02	31	31	28	28	1,705,500	28
2016-02-01	29	33	29	31	3,679,700	31
2016-01-29	27	29	26	28	1,101,000	28
2016-01-28	26	28	26	27	348,300	27
2016-01-27	25	27	25	26	366,700	26
2016-01-26	25	26	24	25	142,700	25
2016-01-25	25	26	24	25	273,900	25
2016-01-22	24	25	24	24	207,300	24
2016-01-21	24	25	23	24	374,000	24
2016-01-20	26	26	24	25	538,100	25
2016-01-19	25	27	25	26	471,200	26
2016-01-18	25	26	24	25	516,000	25
2016-01-15	26	27	26	26	266,000	26
2016-01-14	27	27	25	26	937,300	26
2016-01-13	27	29	26	29	496,000	29
2016-01-12	27	27	26	26	486,300	26
2016-01-08	27	28	27	27	259,900	27
2016-01-07	29	29	27	28	595,700	28
2016-01-06	28	30	28	29	726,300	29
2016-01-05	26	28	26	28	850,700	28
2016-01-04	26	28	26	26	1,432,100	26

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