ＲＥＶＯＬＵＴＩＯＮ(8894)の株価時系列情報
ＲＥＶＯＬＵＴＩＯＮ(8894)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 186,000 | 190,002 | 186,000 | 190,002 | 15 |
| 2003/12/29 | 184,998 | 189,000 | 184,002 | 189,000 | 44 |
| 2003/12/26 | 180,000 | 183,000 | 178,998 | 181,998 | 32 |
| 2003/12/25 | 181,998 | 183,000 | 180,000 | 180,000 | 18 |
| 2003/12/24 | 187,998 | 187,998 | 180,000 | 183,000 | 62 |
| 2003/12/22 | 177,000 | 178,002 | 175,998 | 178,002 | 16 |
| 2003/12/19 | 178,002 | 180,000 | 177,000 | 177,000 | 28 |
| 2003/12/18 | 178,002 | 178,998 | 178,002 | 178,002 | 40 |
| 2003/12/17 | 180,000 | 181,998 | 178,002 | 178,002 | 37 |
| 2003/12/16 | 175,998 | 178,998 | 175,998 | 177,000 | 42 |
| 2003/12/15 | 174,000 | 177,000 | 171,000 | 175,998 | 59 |
| 2003/12/12 | 169,002 | 169,002 | 166,002 | 168,000 | 20 |
| 2003/12/11 | 166,998 | 169,002 | 166,002 | 166,002 | 30 |
| 2003/12/10 | 169,002 | 169,002 | 166,998 | 169,002 | 9 |
| 2003/12/09 | 166,998 | 169,998 | 166,002 | 169,998 | 17 |
| 2003/12/08 | 166,998 | 168,000 | 166,002 | 166,002 | 28 |
| 2003/12/05 | 168,000 | 169,998 | 166,002 | 166,002 | 34 |
| 2003/12/04 | 169,002 | 169,998 | 168,000 | 169,998 | 37 |
| 2003/12/03 | 172,998 | 172,998 | 166,998 | 172,002 | 15 |
| 2003/12/02 | 168,000 | 171,000 | 166,998 | 166,998 | 23 |
| 2003/12/01 | 171,000 | 171,000 | 166,002 | 166,998 | 43 |
| 2003/11/28 | 169,998 | 172,002 | 169,002 | 171,000 | 41 |
| 2003/11/27 | 169,002 | 174,000 | 169,002 | 172,002 | 34 |
| 2003/11/26 | 169,002 | 172,002 | 169,002 | 169,998 | 27 |
| 2003/11/25 | 172,998 | 172,998 | 169,002 | 169,002 | 39 |
| 2003/11/21 | 168,000 | 168,000 | 166,998 | 168,000 | 16 |
| 2003/11/20 | 168,000 | 169,002 | 168,000 | 168,000 | 43 |
| 2003/11/19 | 171,000 | 171,000 | 166,002 | 168,000 | 12 |
| 2003/11/18 | 169,998 | 171,000 | 168,000 | 168,000 | 45 |
| 2003/11/17 | 172,002 | 172,002 | 169,998 | 169,998 | 25 |
| 2003/11/14 | 175,002 | 175,002 | 171,000 | 171,000 | 17 |
| 2003/11/13 | 174,000 | 177,000 | 174,000 | 175,002 | 65 |
| 2003/11/12 | 175,998 | 177,000 | 175,002 | 177,000 | 34 |
| 2003/11/11 | 181,002 | 181,002 | 175,002 | 175,998 | 39 |
| 2003/11/10 | 189,000 | 189,000 | 180,000 | 180,000 | 29 |
| 2003/11/07 | 186,000 | 189,000 | 181,998 | 189,000 | 47 |
| 2003/11/06 | 187,998 | 190,998 | 186,000 | 187,998 | 26 |
| 2003/11/05 | 187,998 | 190,002 | 186,000 | 190,002 | 42 |
| 2003/11/04 | 190,002 | 193,002 | 189,000 | 190,002 | 36 |
| 2003/10/31 | 193,998 | 193,998 | 187,998 | 190,998 | 74 |
| 2003/10/30 | 196,002 | 196,002 | 190,002 | 193,998 | 43 |
| 2003/10/29 | 199,002 | 199,002 | 190,002 | 195,000 | 83 |
| 2003/10/28 | 195,000 | 208,998 | 195,000 | 199,002 | 108 |
| 2003/10/27 | 189,000 | 189,000 | 181,998 | 189,000 | 42 |
| 2003/10/24 | 184,002 | 190,998 | 181,998 | 181,998 | 51 |
| 2003/10/23 | 192,000 | 192,000 | 180,000 | 184,998 | 104 |
| 2003/10/22 | 210,000 | 210,000 | 195,000 | 202,002 | 201 |
| 2003/10/21 | 205,002 | 210,000 | 199,998 | 208,002 | 62 |
| 2003/10/20 | 220,002 | 220,002 | 210,000 | 210,000 | 33 |
| 2003/10/17 | 216,000 | 216,000 | 204,000 | 214,002 | 24 |
| 2003/10/16 | 217,998 | 220,002 | 202,998 | 216,000 | 40 |
| 2003/10/15 | 208,002 | 223,998 | 201,000 | 223,998 | 69 |
| 2003/10/14 | 195,000 | 195,000 | 190,998 | 193,998 | 19 |
| 2003/10/10 | 193,002 | 193,002 | 189,000 | 190,002 | 33 |
| 2003/10/09 | 195,000 | 195,000 | 187,002 | 187,998 | 16 |
| 2003/10/08 | 190,998 | 190,998 | 186,000 | 190,998 | 19 |
| 2003/10/07 | 190,002 | 190,002 | 186,000 | 190,002 | 17 |
| 2003/10/06 | 198,000 | 198,000 | 184,998 | 184,998 | 39 |
| 2003/10/03 | 184,998 | 187,998 | 184,998 | 187,998 | 12 |
| 2003/10/02 | 181,998 | 181,998 | 181,002 | 181,998 | 13 |
| 2003/10/01 | 184,002 | 184,002 | 181,998 | 181,998 | 6 |
| 2003/09/30 | 181,998 | 187,998 | 181,998 | 187,998 | 11 |
| 2003/09/29 | 186,000 | 189,000 | 181,002 | 181,002 | 14 |
| 2003/09/26 | 177,000 | 186,000 | 177,000 | 186,000 | 34 |
| 2003/09/25 | 193,002 | 193,002 | 177,000 | 177,000 | 33 |
| 2003/09/24 | 190,998 | 198,000 | 187,998 | 193,002 | 82 |
| 2003/09/22 | 180,000 | 187,998 | 178,002 | 187,998 | 77 |
| 2003/09/19 | 175,998 | 178,002 | 171,000 | 178,002 | 24 |
| 2003/09/18 | 178,002 | 178,002 | 175,998 | 175,998 | 8 |
| 2003/09/17 | 175,002 | 178,002 | 174,000 | 177,000 | 17 |
| 2003/09/16 | 180,000 | 180,000 | 172,998 | 175,002 | 9 |
| 2003/09/12 | 175,002 | 180,000 | 175,002 | 180,000 | 24 |
| 2003/09/11 | 169,998 | 174,000 | 169,998 | 174,000 | 10 |
| 2003/09/10 | 169,002 | 171,000 | 169,002 | 169,998 | 25 |
| 2003/09/09 | 169,998 | 169,998 | 168,000 | 169,002 | 39 |
| 2003/09/08 | 171,000 | 171,000 | 169,998 | 169,998 | 8 |
| 2003/09/05 | 172,002 | 172,998 | 172,002 | 172,002 | 10 |
| 2003/09/04 | 172,998 | 181,002 | 171,000 | 172,998 | 15 |
| 2003/09/03 | 180,000 | 180,000 | 175,002 | 178,002 | 60 |
| 2003/09/02 | 183,000 | 183,000 | 180,000 | 180,000 | 42 |
| 2003/09/01 | 180,000 | 184,998 | 168,000 | 183,000 | 56 |
| 2003/08/29 | 190,002 | 190,002 | 181,002 | 181,002 | 77 |
| 2003/08/28 | 169,998 | 195,000 | 169,998 | 190,002 | 164 |
| 2003/08/27 | 154,002 | 169,998 | 154,002 | 169,998 | 119 |
| 2003/08/26 | 160,998 | 160,998 | 153,000 | 153,000 | 42 |
| 2003/08/26 | 1 -> 2.00 分割 | ||||
| 2003/08/25 | 315,996 | 320,004 | 312,996 | 315,000 | 71 |
| 2003/08/22 | 312,000 | 315,996 | 312,000 | 315,996 | 37 |
| 2003/08/21 | 315,000 | 315,000 | 309,996 | 312,996 | 72 |
| 2003/08/20 | 315,000 | 315,000 | 309,996 | 315,000 | 47 |
| 2003/08/19 | 311,004 | 315,000 | 306,996 | 315,000 | 40 |
| 2003/08/18 | 311,004 | 311,004 | 308,004 | 308,004 | 53 |
| 2003/08/15 | 311,004 | 312,996 | 309,996 | 312,000 | 39 |
| 2003/08/14 | 312,000 | 315,000 | 309,996 | 309,996 | 70 |
| 2003/08/13 | 309,996 | 315,000 | 306,996 | 312,000 | 92 |
| 2003/08/12 | 309,996 | 314,004 | 300,000 | 306,000 | 229 |
| 2003/08/11 | 299,004 | 299,004 | 290,004 | 296,004 | 14 |
| 2003/08/08 | 296,004 | 297,996 | 290,004 | 296,004 | 28 |
| 2003/08/07 | 294,996 | 294,996 | 294,000 | 294,996 | 6 |
| 2003/08/06 | 288,996 | 290,004 | 287,004 | 287,004 | 12 |
| 2003/08/05 | 303,996 | 303,996 | 294,996 | 297,996 | 53 |
| 2003/08/04 | 300,996 | 305,004 | 297,996 | 300,000 | 139 |
| 2003/08/01 | 300,000 | 300,000 | 290,004 | 297,000 | 180 |
| 2003/07/31 | 275,004 | 297,000 | 273,996 | 293,004 | 66 |
| 2003/07/30 | 270,996 | 273,996 | 270,000 | 273,996 | 10 |
| 2003/07/29 | 270,996 | 275,004 | 270,996 | 275,004 | 6 |
| 2003/07/28 | 276,000 | 278,004 | 270,000 | 276,000 | 21 |
| 2003/07/25 | 279,996 | 279,996 | 275,004 | 276,000 | 18 |
| 2003/07/24 | 279,996 | 285,000 | 275,004 | 285,000 | 25 |
| 2003/07/23 | 288,000 | 290,004 | 275,004 | 275,004 | 53 |
| 2003/07/22 | 263,004 | 273,000 | 261,996 | 273,000 | 6 |
| 2003/07/18 | 261,000 | 261,996 | 261,000 | 261,000 | 13 |
| 2003/07/17 | 261,996 | 261,996 | 261,000 | 261,996 | 9 |
| 2003/07/16 | 261,000 | 261,996 | 261,000 | 261,996 | 14 |
| 2003/07/15 | 260,004 | 266,004 | 260,004 | 261,000 | 26 |
| 2003/07/14 | 260,004 | 260,004 | 258,996 | 258,996 | 7 |
| 2003/07/11 | 260,004 | 260,004 | 255,000 | 255,000 | 19 |
| 2003/07/10 | 270,000 | 270,000 | 260,004 | 264,996 | 16 |
| 2003/07/09 | 261,996 | 264,996 | 260,004 | 260,004 | 14 |
| 2003/07/08 | 270,000 | 270,000 | 261,000 | 261,000 | 24 |
| 2003/07/07 | 272,004 | 276,000 | 270,000 | 270,000 | 11 |
| 2003/07/04 | 266,004 | 272,004 | 264,996 | 272,004 | 18 |
| 2003/07/03 | 276,000 | 276,000 | 270,000 | 270,000 | 20 |
| 2003/07/02 | 279,000 | 279,996 | 272,004 | 279,996 | 29 |
| 2003/07/01 | 279,996 | 279,996 | 279,996 | 279,996 | 7 |
| 2003/06/30 | 288,996 | 290,004 | 288,996 | 290,004 | 3 |
| 2003/06/27 | 285,000 | 285,000 | 285,000 | 285,000 | 11 |
| 2003/06/26 | 290,004 | 290,004 | 290,004 | 290,004 | 22 |
| 2003/06/25 | 299,004 | 299,004 | 291,000 | 297,996 | 12 |
| 2003/06/24 | 309,996 | 309,996 | 300,000 | 300,000 | 5 |
| 2003/06/23 | 294,996 | 305,004 | 294,000 | 300,000 | 17 |
| 2003/06/20 | 285,000 | 285,000 | 285,000 | 285,000 | 6 |
| 2003/06/19 | 285,000 | 285,000 | 285,000 | 285,000 | 4 |
| 2003/06/18 | 285,996 | 285,996 | 285,996 | 285,996 | 1 |
| 2003/06/17 | 291,000 | 291,000 | 285,996 | 285,996 | 3 |
| 2003/06/13 | 303,000 | 309,996 | 297,000 | 299,004 | 15 |
| 2003/06/12 | 294,996 | 296,004 | 293,004 | 293,004 | 3 |
| 2003/06/11 | 284,004 | 296,004 | 284,004 | 296,004 | 12 |
| 2003/06/06 | 284,004 | 284,004 | 284,004 | 284,004 | 1 |
| 2003/06/05 | 279,996 | 284,004 | 279,996 | 284,004 | 4 |
| 2003/06/03 | 273,000 | 279,996 | 273,000 | 279,996 | 6 |
| 2003/06/02 | 273,000 | 273,000 | 273,000 | 273,000 | 5 |
| 2003/05/30 | 273,000 | 273,000 | 273,000 | 273,000 | 3 |
| 2003/05/29 | 272,004 | 275,004 | 270,000 | 275,004 | 17 |
| 2003/05/28 | 272,004 | 279,000 | 272,004 | 278,004 | 7 |
| 2003/05/27 | 273,996 | 275,004 | 272,004 | 272,004 | 16 |
| 2003/05/26 | 290,004 | 290,004 | 273,996 | 285,996 | 14 |
| 2003/05/23 | 297,996 | 297,996 | 294,996 | 297,996 | 9 |
| 2003/05/22 | 308,004 | 308,004 | 299,004 | 299,004 | 21 |
| 2003/05/21 | 317,004 | 318,000 | 299,004 | 308,004 | 67 |
| 2003/05/20 | 299,004 | 318,000 | 288,000 | 318,000 | 170 |
| 2003/05/19 | 267,996 | 300,996 | 266,004 | 299,004 | 79 |
| 2003/05/16 | 267,996 | 269,004 | 267,996 | 269,004 | 10 |
| 2003/05/15 | 267,996 | 270,000 | 267,000 | 269,004 | 6 |
| 2003/05/14 | 270,000 | 270,000 | 267,000 | 267,996 | 4 |
| 2003/05/13 | 260,004 | 267,000 | 260,004 | 267,000 | 12 |
| 2003/05/12 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2003/05/09 | 270,000 | 275,004 | 270,000 | 270,000 | 16 |
| 2003/05/08 | 267,000 | 267,000 | 260,004 | 267,000 | 24 |
| 2003/05/07 | 267,000 | 267,000 | 267,000 | 267,000 | 1 |
| 2003/05/06 | 267,000 | 267,000 | 267,000 | 267,000 | 5 |
| 2003/05/02 | 264,996 | 269,004 | 264,996 | 269,004 | 6 |
| 2003/05/01 | 267,996 | 269,004 | 267,996 | 267,996 | 7 |
| 2003/04/30 | 261,000 | 270,000 | 260,004 | 270,000 | 51 |
| 2003/04/28 | 267,996 | 267,996 | 264,996 | 264,996 | 5 |
| 2003/04/25 | 270,000 | 270,000 | 264,996 | 269,004 | 13 |
| 2003/04/24 | 260,004 | 260,004 | 260,004 | 260,004 | 4 |
| 2003/04/23 | 263,004 | 270,000 | 258,000 | 258,000 | 20 |
| 2003/04/22 | 275,004 | 275,004 | 258,996 | 260,004 | 21 |
| 2003/04/21 | 225,000 | 237,000 | 225,000 | 237,000 | 6 |
| 2003/04/18 | 224,004 | 224,004 | 224,004 | 224,004 | 1 |
| 2003/04/17 | 225,000 | 225,000 | 225,000 | 225,000 | 3 |
| 2003/04/16 | 225,996 | 225,996 | 225,996 | 225,996 | 3 |
| 2003/04/15 | 225,996 | 225,996 | 225,996 | 225,996 | 3 |
| 2003/04/09 | 221,004 | 230,004 | 221,004 | 230,004 | 2 |
| 2003/04/08 | 221,004 | 221,004 | 221,004 | 221,004 | 3 |
| 2003/04/04 | 221,004 | 221,004 | 221,004 | 221,004 | 2 |
| 2003/04/02 | 225,000 | 225,000 | 221,004 | 221,004 | 4 |
| 2003/04/01 | 225,996 | 225,996 | 225,996 | 225,996 | 3 |
| 2003/03/31 | 225,996 | 225,996 | 225,996 | 225,996 | 3 |
| 2003/03/26 | 227,004 | 227,004 | 227,004 | 227,004 | 3 |
| 2003/03/25 | 227,004 | 227,004 | 227,004 | 227,004 | 7 |
| 2003/03/20 | 228,996 | 228,996 | 228,996 | 228,996 | 2 |
| 2003/03/19 | 230,004 | 230,004 | 230,004 | 230,004 | 4 |
| 2003/03/17 | 230,004 | 230,004 | 230,004 | 230,004 | 2 |
| 2003/03/13 | 233,004 | 233,004 | 233,004 | 233,004 | 2 |
| 2003/03/12 | 231,000 | 233,004 | 231,000 | 233,004 | 3 |
| 2003/03/11 | 233,004 | 234,996 | 233,004 | 234,996 | 2 |
| 2003/03/07 | 234,996 | 234,996 | 234,996 | 234,996 | 3 |
| 2003/03/06 | 234,996 | 234,996 | 234,996 | 234,996 | 1 |
| 2003/03/05 | 234,996 | 234,996 | 234,996 | 234,996 | 4 |
| 2003/02/27 | 237,000 | 237,996 | 237,000 | 237,996 | 5 |
| 2003/02/26 | 234,996 | 237,996 | 234,996 | 237,996 | 2 |
| 2003/02/25 | 210,000 | 239,004 | 210,000 | 239,004 | 6 |
| 2003/02/24 | 246,996 | 246,996 | 243,000 | 243,000 | 7 |
| 2003/02/21 | 233,004 | 248,004 | 233,004 | 246,996 | 15 |
| 2003/02/20 | 239,004 | 239,004 | 239,004 | 239,004 | 3 |
| 2003/02/19 | 239,004 | 239,004 | 239,004 | 239,004 | 2 |
| 2003/02/17 | 242,004 | 242,004 | 239,004 | 239,004 | 4 |
| 2003/02/14 | 248,004 | 248,004 | 239,004 | 240,996 | 10 |
| 2003/02/13 | 243,996 | 248,004 | 239,004 | 242,004 | 18 |
| 2003/02/12 | 239,004 | 240,000 | 237,996 | 237,996 | 8 |
| 2003/02/10 | 240,000 | 240,000 | 239,004 | 239,004 | 2 |
| 2003/02/07 | 234,996 | 240,000 | 234,996 | 240,000 | 3 |
| 2003/02/06 | 234,996 | 234,996 | 234,996 | 234,996 | 3 |
| 2003/02/05 | 239,004 | 240,000 | 234,996 | 240,000 | 9 |
| 2003/02/04 | 234,996 | 234,996 | 234,996 | 234,996 | 3 |
| 2003/02/03 | 230,004 | 234,996 | 230,004 | 234,996 | 10 |
| 2003/01/31 | 237,000 | 237,000 | 234,996 | 234,996 | 5 |
| 2003/01/30 | 237,996 | 237,996 | 237,996 | 237,996 | 1 |
| 2003/01/28 | 239,004 | 239,004 | 239,004 | 239,004 | 1 |
| 2003/01/24 | 239,004 | 240,000 | 239,004 | 240,000 | 5 |
| 2003/01/23 | 237,996 | 240,000 | 237,996 | 240,000 | 3 |
| 2003/01/22 | 237,996 | 237,996 | 237,996 | 237,996 | 10 |
| 2003/01/21 | 234,996 | 234,996 | 234,996 | 234,996 | 1 |
| 2003/01/20 | 219,996 | 230,004 | 219,996 | 230,004 | 6 |
| 2003/01/17 | 219,996 | 219,996 | 210,000 | 215,004 | 6 |
| 2003/01/16 | 212,004 | 215,004 | 212,004 | 215,004 | 3 |
| 2003/01/14 | 212,004 | 212,004 | 212,004 | 212,004 | 1 |
| 2003/01/10 | 207,996 | 207,996 | 207,996 | 207,996 | 1 |
| 2003/01/09 | 210,000 | 210,996 | 207,996 | 207,996 | 4 |
| 2003/01/07 | 210,000 | 212,004 | 210,000 | 212,004 | 3 |
| 2003/01/06 | 206,004 | 206,004 | 206,004 | 206,004 | 1 |