8894 (株)REVOLUTION の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	24	24	22	22	2,342,000	220
2017-12-28	23	24	23	24	264,700	240
2017-12-27	23	24	22	24	711,700	240
2017-12-26	24	24	22	22	2,932,400	220
2017-12-25	24	24	23	23	159,900	230
2017-12-22	24	25	23	24	1,742,300	240
2017-12-21	24	25	23	24	2,864,800	240
2017-12-20	24	24	23	23	837,900	230
2017-12-19	24	25	24	24	2,138,000	240
2017-12-18	25	25	24	24	426,500	240
2017-12-15	26	26	23	25	6,939,300	250
2017-12-14	26	29	26	26	5,479,200	260
2017-12-13	28	29	27	28	1,270,400	280
2017-12-12	27	29	27	27	2,011,100	270
2017-12-11	27	28	26	27	1,329,100	270
2017-12-08	26	27	25	27	552,200	270
2017-12-07	26	26	25	26	486,100	260
2017-12-06	26	27	25	25	970,500	250
2017-12-05	27	27	26	27	186,900	270
2017-12-04	26	27	26	27	124,500	270
2017-12-01	26	27	26	26	306,100	260
2017-11-30	27	27	26	26	660,000	260
2017-11-29	27	27	26	27	1,887,700	270
2017-11-28	26	27	26	26	277,800	260
2017-11-27	26	27	26	26	205,900	260
2017-11-24	26	27	26	26	296,900	260
2017-11-22	26	27	26	26	102,100	260
2017-11-21	27	27	26	26	353,900	260
2017-11-20	26	27	26	27	185,900	270
2017-11-17	26	27	26	26	65,800	260
2017-11-16	26	27	26	26	75,500	260
2017-11-15	27	27	26	26	43,600	260
2017-11-13	27	28	26	27	371,700	270
2017-11-10	26	28	26	27	757,700	270
2017-11-09	27	27	26	27	204,500	270
2017-11-08	28	29	26	27	1,451,900	270
2017-11-07	27	29	26	28	2,085,000	280
2017-11-06	27	28	27	27	427,300	270
2017-11-02	28	29	27	27	1,367,200	270
2017-11-01	28	29	27	28	616,400	280
2017-10-31	27	29	27	27	619,000	270
2017-10-30	28	28	27	28	269,800	280
2017-10-27	28	29	28	28	415,400	280
2017-10-26	27	30	27	28	3,967,400	280
2017-10-25	27	28	27	27	562,400	270
2017-10-24	27	28	27	27	307,500	270
2017-10-23	27	28	27	27	1,095,300	270
2017-10-20	28	29	27	27	1,219,500	270
2017-10-19	26	29	26	29	3,239,100	290
2017-10-18	26	27	26	26	395,800	260
2017-10-17	26	27	26	26	366,200	260
2017-10-16	26	27	26	26	1,200,500	260
2017-10-13	27	27	26	26	1,974,600	260
2017-10-12	28	28	26	27	2,303,800	270
2017-10-11	30	30	29	29	452,400	290
2017-10-10	29	30	28	29	1,010,300	290
2017-10-06	30	30	29	29	926,600	290
2017-10-05	30	31	29	29	1,110,000	290
2017-10-04	31	32	29	29	1,823,100	290
2017-10-03	31	32	29	31	2,349,600	310
2017-10-02	27	32	26	32	6,590,900	320
2017-09-29	26	29	26	27	3,501,000	270
2017-09-28	26	27	26	26	977,100	260
2017-09-27	26	27	26	27	564,900	270
2017-09-26	26	26	25	25	331,600	250
2017-09-25	26	27	26	26	349,100	260
2017-09-22	26	27	25	26	1,662,900	260
2017-09-21	27	28	26	27	354,100	270
2017-09-20	27	28	26	27	485,300	270
2017-09-19	26	27	26	27	625,900	270
2017-09-15	25	27	25	26	509,200	260
2017-09-14	25	28	25	26	5,308,000	260
2017-09-13	24	25	24	25	103,600	250
2017-09-12	24	25	24	24	836,500	240
2017-09-11	24	25	24	24	414,500	240
2017-09-08	24	25	24	24	488,900	240
2017-09-07	24	25	24	24	146,800	240
2017-09-06	24	25	24	24	840,300	240
2017-09-05	26	26	24	24	1,725,700	240
2017-09-04	27	27	25	25	1,496,000	250
2017-09-01	28	28	26	27	1,174,300	270
2017-08-31	26	29	25	28	3,492,300	280
2017-08-30	25	26	25	26	136,300	260
2017-08-29	25	26	25	25	155,100	250
2017-08-28	25	27	25	26	1,303,500	260
2017-08-25	25	25	24	24	147,300	240
2017-08-24	25	26	24	25	387,800	250
2017-08-23	25	26	25	25	540,500	250
2017-08-22	25	26	25	25	211,300	250
2017-08-21	25	26	25	25	559,500	250
2017-08-18	26	26	25	25	956,500	250
2017-08-17	26	27	25	26	327,200	260
2017-08-16	26	27	25	26	241,800	260
2017-08-15	25	26	25	26	2,019,700	260
2017-08-14	25	26	24	25	1,848,500	250
2017-08-10	26	27	25	26	1,061,100	260
2017-08-09	26	27	25	26	1,358,500	260
2017-08-08	26	27	26	26	604,100	260
2017-08-07	26	27	26	26	848,100	260
2017-08-04	26	27	26	26	346,900	260
2017-08-03	26	27	25	26	1,045,900	260
2017-08-02	26	27	26	26	646,000	260
2017-08-01	26	27	25	26	1,302,600	260
2017-07-31	26	27	25	26	1,098,100	260
2017-07-28	27	28	26	26	4,334,700	260
2017-07-27	30	34	26	28	16,342,900	280
2017-07-26	24	31	24	30	11,843,000	300
2017-07-25	24	25	24	24	462,700	240
2017-07-24	24	25	24	24	495,300	240
2017-07-21	24	25	23	24	835,700	240
2017-07-20	24	24	23	24	592,500	240
2017-07-19	24	25	23	23	1,370,400	230
2017-07-18	24	26	23	24	1,553,000	240
2017-07-14	25	26	23	24	2,125,500	240
2017-07-13	25	26	24	25	1,685,500	250
2017-07-12	26	26	24	25	1,708,600	250
2017-07-11	27	27	24	25	1,854,900	250
2017-07-10	23	27	23	25	5,423,400	250
2017-07-07	23	24	23	23	687,300	230
2017-07-06	23	24	22	23	1,011,600	230
2017-07-05	23	23	22	22	974,100	220
2017-07-04	23	24	22	23	2,298,000	230
2017-07-03	25	26	23	23	5,621,400	230
2017-06-30	22	30	22	25	13,219,600	250
2017-06-29	22	23	22	22	120,300	220
2017-06-28	22	23	22	22	140,300	220
2017-06-27	22	23	21	22	194,700	220
2017-06-26	22	23	21	22	427,200	220
2017-06-23	22	23	21	22	487,300	220
2017-06-22	22	23	21	22	719,600	220
2017-06-21	23	23	22	22	98,300	220
2017-06-20	23	23	22	22	222,500	220
2017-06-19	22	23	21	23	421,300	230
2017-06-16	22	22	21	22	356,000	220
2017-06-15	22	23	21	22	932,000	220
2017-06-14	23	23	22	23	247,800	230
2017-06-13	23	23	22	23	192,200	230
2017-06-12	23	24	22	23	1,323,100	230
2017-06-09	23	23	22	23	213,000	230
2017-06-08	22	22	21	22	393,800	220
2017-06-07	22	23	22	22	828,200	220
2017-06-06	22	23	22	22	199,600	220
2017-06-05	22	22	22	22	386,500	220
2017-06-02	22	23	22	22	120,800	220
2017-06-01	22	23	22	22	94,900	220
2017-05-31	22	23	22	23	472,100	230
2017-05-30	23	23	22	22	188,800	220
2017-05-29	22	23	22	23	278,500	230
2017-05-26	22	22	21	22	411,400	220
2017-05-25	22	23	21	22	343,700	220
2017-05-24	22	22	21	22	380,600	220
2017-05-23	22	22	21	22	83,900	220
2017-05-22	22	22	21	22	346,700	220
2017-05-19	22	22	21	22	150,500	220
2017-05-18	21	22	21	22	290,000	220
2017-05-17	22	22	21	22	885,700	220
2017-05-16	22	23	22	22	243,300	220
2017-05-15	22	23	22	22	353,700	220
2017-05-12	22	23	22	22	1,131,300	220
2017-05-11	23	23	22	22	167,600	220
2017-05-10	24	24	22	22	1,193,000	220
2017-05-09	23	24	22	23	765,100	230
2017-05-08	22	23	21	22	313,800	220
2017-05-02	23	23	22	22	403,700	220
2017-05-01	22	23	22	22	92,700	220
2017-04-28	22	23	22	22	314,400	220
2017-04-27	22	23	22	23	88,700	230
2017-04-26	22	23	22	22	184,700	220
2017-04-25	22	22	21	22	156,200	220
2017-04-24	22	23	22	22	348,600	220
2017-04-21	22	23	21	22	338,300	220
2017-04-20	22	23	21	22	906,700	220
2017-04-19	21	23	21	22	846,800	220
2017-04-18	21	22	21	21	99,300	210
2017-04-17	21	22	21	21	327,100	210
2017-04-14	21	22	20	21	1,051,800	210
2017-04-13	22	22	21	21	421,000	210
2017-04-12	22	22	21	21	638,400	210
2017-04-11	22	23	22	22	873,500	220
2017-04-10	22	23	22	22	185,900	220
2017-04-07	22	23	21	22	341,900	220
2017-04-06	22	23	21	22	443,100	220
2017-04-05	22	23	21	22	262,800	220
2017-04-04	23	23	21	22	1,481,400	220
2017-04-03	23	23	22	22	213,900	220
2017-03-31	22	23	22	22	185,700	220
2017-03-30	21	23	21	23	1,341,600	230
2017-03-29	21	22	21	21	301,700	210
2017-03-28	21	22	21	21	464,400	210
2017-03-27	22	22	21	21	2,214,400	210
2017-03-24	23	23	22	22	295,300	220
2017-03-23	23	23	22	22	66,800	220
2017-03-22	23	23	22	23	563,900	230
2017-03-21	23	24	23	23	240,000	230
2017-03-17	24	24	23	23	113,400	230
2017-03-16	23	24	23	24	276,700	240
2017-03-15	23	24	23	23	661,600	230
2017-03-14	23	24	23	24	504,300	240
2017-03-13	23	24	22	23	1,095,600	230
2017-03-10	23	24	23	23	274,500	230
2017-03-09	23	24	23	23	708,300	230
2017-03-08	25	25	23	23	3,523,400	230
2017-03-07	26	26	24	25	1,177,700	250
2017-03-06	25	26	24	25	552,700	250
2017-03-03	25	25	24	25	783,000	250
2017-03-02	25	26	25	25	797,000	250
2017-03-01	25	26	24	25	1,042,600	250
2017-02-28	25	26	24	25	1,999,600	250
2017-02-27	26	27	25	25	1,576,000	250
2017-02-24	25	27	24	26	2,819,100	260
2017-02-23	28	29	24	25	8,396,400	250
2017-02-22	23	30	22	28	15,287,300	280
2017-02-21	23	23	22	22	1,368,200	220
2017-02-20	24	25	23	23	909,700	230
2017-02-17	22	27	22	24	8,193,400	240
2017-02-16	22	23	22	22	56,500	220
2017-02-15	22	23	22	22	82,100	220
2017-02-14	22	23	22	22	136,800	220
2017-02-13	23	23	22	22	143,000	220
2017-02-10	22	23	22	22	69,300	220
2017-02-09	23	23	22	22	196,600	220
2017-02-08	23	23	22	22	70,900	220
2017-02-07	22	23	22	22	72,600	220
2017-02-06	22	23	22	22	205,300	220
2017-02-03	22	23	22	22	96,700	220
2017-02-02	22	23	22	22	59,400	220
2017-02-01	23	23	22	22	377,400	220
2017-01-31	23	24	22	23	453,000	230
2017-01-30	23	24	23	23	200,000	230
2017-01-27	23	24	22	23	384,800	230
2017-01-26	23	23	22	23	429,400	230
2017-01-25	23	24	22	23	294,100	230
2017-01-24	23	24	22	23	315,400	230
2017-01-23	23	23	22	23	270,500	230
2017-01-20	23	24	22	23	339,400	230
2017-01-19	23	24	22	23	1,507,700	230
2017-01-18	24	24	23	23	194,800	230
2017-01-17	24	24	23	24	193,600	240
2017-01-16	24	25	23	24	1,086,300	240
2017-01-13	24	25	23	24	931,800	240
2017-01-12	23	24	23	24	268,000	240
2017-01-11	23	24	23	23	185,400	230
2017-01-10	24	24	23	23	235,300	230
2017-01-06	24	24	23	23	52,900	230
2017-01-05	24	24	23	24	61,400	240
2017-01-04	23	24	23	24	113,600	240

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