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 |
|---|---|---|---|---|---|
| 2006/12/29 | 228,000 | 238,000 | 228,000 | 236,000 | 820 |
| 2006/12/28 | 226,000 | 228,000 | 222,000 | 227,000 | 582 |
| 2006/12/27 | 228,000 | 228,000 | 221,000 | 222,000 | 399 |
| 2006/12/26 | 222,000 | 227,000 | 221,000 | 226,000 | 660 |
| 2006/12/25 | 224,000 | 225,000 | 218,000 | 224,000 | 1,094 |
| 2006/12/22 | 227,000 | 228,000 | 223,000 | 228,000 | 616 |
| 2006/12/21 | 227,000 | 231,000 | 226,000 | 230,000 | 580 |
| 2006/12/20 | 227,000 | 231,000 | 222,000 | 228,000 | 745 |
| 2006/12/19 | 231,000 | 232,000 | 224,000 | 225,000 | 893 |
| 2006/12/18 | 239,000 | 239,000 | 231,000 | 231,000 | 941 |
| 2006/12/15 | 245,000 | 245,000 | 236,000 | 236,000 | 1,584 |
| 2006/12/14 | 235,000 | 241,000 | 230,000 | 241,000 | 2,422 |
| 2006/12/13 | 220,000 | 228,000 | 219,000 | 228,000 | 1,283 |
| 2006/12/12 | 218,000 | 223,000 | 217,000 | 217,000 | 623 |
| 2006/12/11 | 218,000 | 223,000 | 216,000 | 216,000 | 623 |
| 2006/12/08 | 214,000 | 216,000 | 209,000 | 216,000 | 697 |
| 2006/12/07 | 215,000 | 217,000 | 210,000 | 211,000 | 614 |
| 2006/12/06 | 215,000 | 217,000 | 212,000 | 215,000 | 766 |
| 2006/12/05 | 223,000 | 224,000 | 217,000 | 217,000 | 713 |
| 2006/12/04 | 222,000 | 224,000 | 217,000 | 224,000 | 522 |
| 2006/12/01 | 220,000 | 223,000 | 218,000 | 219,000 | 743 |
| 2006/11/30 | 225,000 | 227,000 | 221,000 | 224,000 | 1,061 |
| 2006/11/29 | 210,000 | 218,000 | 210,000 | 218,000 | 1,022 |
| 2006/11/28 | 197,000 | 207,000 | 197,000 | 207,000 | 1,025 |
| 2006/11/27 | 195,000 | 205,000 | 193,000 | 205,000 | 670 |
| 2006/11/24 | 203,000 | 204,000 | 195,000 | 198,000 | 860 |
| 2006/11/22 | 201,000 | 207,000 | 200,000 | 207,000 | 743 |
| 2006/11/21 | 206,000 | 207,000 | 195,000 | 200,000 | 1,221 |
| 2006/11/20 | 219,000 | 221,000 | 208,000 | 210,000 | 603 |
| 2006/11/17 | 223,000 | 226,000 | 219,000 | 226,000 | 611 |
| 2006/11/16 | 223,000 | 227,000 | 222,000 | 224,000 | 546 |
| 2006/11/15 | 236,000 | 236,000 | 223,000 | 224,000 | 492 |
| 2006/11/14 | 220,000 | 238,000 | 220,000 | 236,000 | 983 |
| 2006/11/13 | 222,000 | 223,000 | 216,000 | 220,000 | 410 |
| 2006/11/10 | 230,000 | 233,000 | 224,000 | 228,000 | 665 |
| 2006/11/09 | 226,000 | 237,000 | 225,000 | 235,000 | 618 |
| 2006/11/08 | 242,000 | 242,000 | 232,000 | 234,000 | 832 |
| 2006/11/07 | 251,000 | 252,000 | 242,000 | 243,000 | 691 |
| 2006/11/06 | 257,000 | 257,000 | 252,000 | 252,000 | 505 |
| 2006/11/02 | 260,000 | 261,000 | 253,000 | 257,000 | 534 |
| 2006/11/01 | 258,000 | 265,000 | 258,000 | 259,000 | 584 |
| 2006/10/31 | 256,000 | 264,000 | 255,000 | 264,000 | 456 |
| 2006/10/30 | 251,000 | 261,000 | 248,000 | 254,000 | 335 |
| 2006/10/27 | 256,000 | 257,000 | 252,000 | 254,000 | 201 |
| 2006/10/26 | 260,000 | 260,000 | 256,000 | 256,000 | 147 |
| 2006/10/25 | 261,000 | 261,000 | 256,000 | 259,000 | 297 |
| 2006/10/24 | 257,000 | 263,000 | 257,000 | 258,000 | 721 |
| 2006/10/23 | 247,000 | 253,000 | 246,000 | 253,000 | 452 |
| 2006/10/20 | 252,000 | 254,000 | 248,000 | 248,000 | 480 |
| 2006/10/19 | 255,000 | 261,000 | 253,000 | 254,000 | 556 |
| 2006/10/18 | 255,000 | 256,000 | 247,000 | 253,000 | 832 |
| 2006/10/17 | 269,000 | 270,000 | 255,000 | 261,000 | 858 |
| 2006/10/16 | 259,000 | 264,000 | 256,000 | 263,000 | 397 |
| 2006/10/13 | 242,000 | 252,000 | 241,000 | 252,000 | 444 |
| 2006/10/12 | 231,000 | 248,000 | 231,000 | 238,000 | 615 |
| 2006/10/11 | 251,000 | 255,000 | 240,000 | 242,000 | 767 |
| 2006/10/10 | 250,000 | 261,000 | 250,000 | 257,000 | 583 |
| 2006/10/06 | 259,000 | 265,000 | 259,000 | 260,000 | 465 |
| 2006/10/05 | 270,000 | 271,000 | 266,000 | 266,000 | 257 |
| 2006/10/04 | 273,000 | 273,000 | 268,000 | 271,000 | 441 |
| 2006/10/03 | 274,000 | 274,000 | 270,000 | 274,000 | 243 |
| 2006/10/02 | 270,000 | 275,000 | 270,000 | 275,000 | 213 |
| 2006/09/29 | 273,000 | 274,000 | 267,000 | 272,000 | 277 |
| 2006/09/28 | 265,000 | 271,000 | 264,000 | 271,000 | 536 |
| 2006/09/27 | 266,000 | 267,000 | 260,000 | 265,000 | 314 |
| 2006/09/26 | 265,000 | 271,000 | 260,000 | 265,000 | 377 |
| 2006/09/25 | 253,000 | 266,000 | 249,000 | 265,000 | 577 |
| 2006/09/22 | 250,000 | 257,000 | 249,000 | 253,000 | 218 |
| 2006/09/21 | 255,000 | 256,000 | 243,000 | 255,000 | 267 |
| 2006/09/20 | 258,000 | 262,000 | 241,000 | 250,000 | 345 |
| 2006/09/19 | 270,000 | 272,000 | 256,000 | 256,000 | 278 |
| 2006/09/15 | 263,000 | 269,000 | 260,000 | 266,000 | 284 |
| 2006/09/14 | 262,000 | 271,000 | 262,000 | 263,000 | 285 |
| 2006/09/13 | 277,000 | 277,000 | 263,000 | 263,000 | 379 |
| 2006/09/12 | 278,000 | 282,000 | 272,000 | 275,000 | 285 |
| 2006/09/11 | 289,000 | 292,000 | 281,000 | 281,000 | 245 |
| 2006/09/08 | 290,000 | 291,000 | 286,000 | 290,000 | 214 |
| 2006/09/07 | 290,000 | 294,000 | 287,000 | 292,000 | 518 |
| 2006/09/06 | 288,000 | 295,000 | 284,000 | 295,000 | 757 |
| 2006/09/05 | 285,000 | 288,000 | 280,000 | 288,000 | 404 |
| 2006/09/04 | 275,000 | 285,000 | 275,000 | 284,000 | 453 |
| 2006/09/01 | 273,000 | 277,000 | 269,000 | 276,000 | 174 |
| 2006/08/31 | 270,000 | 273,000 | 267,000 | 273,000 | 301 |
| 2006/08/30 | 273,000 | 275,000 | 264,000 | 268,000 | 338 |
| 2006/08/29 | 276,000 | 282,000 | 274,000 | 277,000 | 403 |
| 2006/08/28 | 280,000 | 281,000 | 265,000 | 274,000 | 618 |
| 2006/08/25 | 290,000 | 290,000 | 283,000 | 288,000 | 726 |
| 2006/08/24 | 293,000 | 296,000 | 291,000 | 291,000 | 295 |
| 2006/08/23 | 299,000 | 300,000 | 291,000 | 294,000 | 497 |
| 2006/08/22 | 297,000 | 301,000 | 297,000 | 301,000 | 558 |
| 2006/08/21 | 296,000 | 305,000 | 296,000 | 300,000 | 856 |
| 2006/08/18 | 288,000 | 300,000 | 285,000 | 297,000 | 698 |
| 2006/08/17 | 295,000 | 298,000 | 290,000 | 292,000 | 1,048 |
| 2006/08/16 | 286,000 | 293,000 | 283,000 | 288,000 | 748 |
| 2006/08/15 | 280,000 | 283,000 | 278,000 | 282,000 | 540 |
| 2006/08/14 | 264,000 | 284,000 | 263,000 | 283,000 | 1,154 |
| 2006/08/11 | 262,000 | 263,000 | 260,000 | 263,000 | 359 |
| 2006/08/10 | 253,000 | 261,000 | 253,000 | 260,000 | 371 |
| 2006/08/09 | 252,000 | 260,000 | 250,000 | 260,000 | 358 |
| 2006/08/08 | 250,000 | 254,000 | 245,000 | 251,000 | 533 |
| 2006/08/07 | 265,000 | 265,000 | 250,000 | 250,000 | 630 |
| 2006/08/04 | 265,000 | 268,000 | 259,000 | 268,000 | 587 |
| 2006/08/03 | 266,000 | 270,000 | 255,000 | 262,000 | 1,530 |
| 2006/08/02 | 239,000 | 251,000 | 236,000 | 250,000 | 996 |
| 2006/08/01 | 227,000 | 242,000 | 227,000 | 236,000 | 977 |
| 2006/07/31 | 228,000 | 234,000 | 227,000 | 232,000 | 1,286 |
| 2006/07/28 | 207,000 | 229,000 | 207,000 | 226,000 | 1,690 |
| 2006/07/27 | 199,000 | 223,000 | 198,000 | 210,000 | 1,709 |
| 2006/07/26 | 227,000 | 235,000 | 201,000 | 215,000 | 2,120 |
| 2006/07/25 | 242,000 | 246,000 | 233,000 | 235,000 | 593 |
| 2006/07/24 | 246,000 | 250,000 | 236,000 | 239,000 | 438 |
| 2006/07/21 | 251,000 | 258,000 | 246,000 | 254,000 | 257 |
| 2006/07/20 | 268,000 | 268,000 | 257,000 | 262,000 | 378 |
| 2006/07/19 | 244,000 | 251,000 | 225,000 | 248,000 | 930 |
| 2006/07/18 | 275,000 | 275,000 | 244,000 | 244,000 | 1,044 |
| 2006/07/14 | 280,000 | 289,000 | 279,000 | 283,000 | 264 |
| 2006/07/13 | 292,000 | 303,000 | 286,000 | 286,000 | 510 |
| 2006/07/12 | 306,000 | 306,000 | 295,000 | 298,000 | 489 |
| 2006/07/11 | 321,000 | 322,000 | 304,000 | 306,000 | 335 |
| 2006/07/10 | 315,000 | 320,000 | 303,000 | 320,000 | 365 |
| 2006/07/07 | 323,000 | 326,000 | 316,000 | 316,000 | 438 |
| 2006/07/06 | 323,000 | 325,000 | 321,000 | 321,000 | 304 |
| 2006/07/05 | 328,000 | 328,000 | 320,000 | 323,000 | 558 |
| 2006/07/04 | 332,000 | 333,000 | 328,000 | 329,000 | 362 |
| 2006/07/03 | 330,000 | 332,000 | 326,000 | 328,000 | 639 |
| 2006/06/30 | 335,000 | 335,000 | 327,000 | 329,000 | 1,117 |
| 2006/06/29 | 314,000 | 327,000 | 311,000 | 327,000 | 766 |
| 2006/06/28 | 311,000 | 312,000 | 307,000 | 309,000 | 515 |
| 2006/06/27 | 298,000 | 316,000 | 298,000 | 315,000 | 875 |
| 2006/06/26 | 299,000 | 300,000 | 297,000 | 298,000 | 230 |
| 2006/06/23 | 300,000 | 300,000 | 297,000 | 299,000 | 262 |
| 2006/06/22 | 299,000 | 300,000 | 297,000 | 297,000 | 376 |
| 2006/06/21 | 300,000 | 301,000 | 295,000 | 297,000 | 409 |
| 2006/06/20 | 302,000 | 303,000 | 296,000 | 300,000 | 430 |
| 2006/06/19 | 305,000 | 306,000 | 296,000 | 302,000 | 800 |
| 2006/06/16 | 318,000 | 318,000 | 303,000 | 304,000 | 968 |
| 2006/06/15 | 308,000 | 308,000 | 296,000 | 302,000 | 728 |
| 2006/06/14 | 281,000 | 295,000 | 281,000 | 291,000 | 537 |
| 2006/06/13 | 292,000 | 296,000 | 279,000 | 281,000 | 605 |
| 2006/06/12 | 289,000 | 297,000 | 284,000 | 294,000 | 925 |
| 2006/06/09 | 283,000 | 289,000 | 274,000 | 286,000 | 826 |
| 2006/06/08 | 284,000 | 290,000 | 263,000 | 275,000 | 871 |
| 2006/06/07 | 297,000 | 305,000 | 281,000 | 285,000 | 843 |
| 2006/06/06 | 300,000 | 318,000 | 295,000 | 301,000 | 1,011 |
| 2006/06/05 | 297,000 | 309,000 | 288,000 | 308,000 | 1,472 |
| 2006/06/02 | 269,000 | 300,000 | 237,000 | 295,000 | 3,267 |
| 2006/06/01 | 320,000 | 327,000 | 276,000 | 277,000 | 1,679 |
| 2006/05/31 | 319,000 | 330,000 | 317,000 | 318,000 | 793 |
| 2006/05/30 | 340,000 | 344,000 | 333,000 | 338,000 | 404 |
| 2006/05/29 | 350,000 | 352,000 | 333,000 | 350,000 | 720 |
| 2006/05/26 | 361,000 | 362,000 | 349,000 | 349,000 | 400 |
| 2006/05/25 | 364,000 | 364,000 | 352,000 | 355,000 | 231 |
| 2006/05/24 | 350,000 | 365,000 | 345,000 | 364,000 | 558 |
| 2006/05/23 | 360,000 | 368,000 | 338,000 | 343,000 | 807 |
| 2006/05/22 | 388,000 | 388,000 | 371,000 | 371,000 | 418 |
| 2006/05/19 | 372,000 | 379,000 | 369,000 | 379,000 | 214 |
| 2006/05/18 | 358,000 | 375,000 | 356,000 | 374,000 | 498 |
| 2006/05/17 | 372,000 | 379,000 | 360,000 | 376,000 | 896 |
| 2006/05/16 | 392,000 | 393,000 | 358,000 | 376,000 | 1,881 |
| 2006/05/15 | 392,000 | 398,000 | 391,000 | 395,000 | 776 |
| 2006/05/12 | 401,000 | 406,000 | 399,000 | 402,000 | 697 |
| 2006/05/11 | 416,000 | 418,000 | 408,000 | 410,000 | 381 |
| 2006/05/10 | 420,000 | 422,000 | 416,000 | 418,000 | 355 |
| 2006/05/09 | 422,000 | 426,000 | 419,000 | 422,000 | 457 |
| 2006/05/08 | 421,000 | 426,000 | 418,000 | 425,000 | 471 |
| 2006/05/02 | 406,000 | 419,000 | 405,000 | 414,000 | 340 |
| 2006/05/01 | 412,000 | 415,000 | 405,000 | 409,000 | 271 |
| 2006/04/28 | 414,000 | 416,000 | 409,000 | 415,000 | 470 |
| 2006/04/27 | 425,000 | 425,000 | 413,000 | 417,000 | 671 |
| 2006/04/26 | 430,000 | 432,000 | 418,000 | 421,000 | 528 |
| 2006/04/25 | 434,000 | 440,000 | 428,000 | 435,000 | 1,094 |
| 2006/04/24 | 408,000 | 426,000 | 408,000 | 424,000 | 723 |
| 2006/04/21 | 428,000 | 434,000 | 417,000 | 420,000 | 745 |
| 2006/04/20 | 440,000 | 445,000 | 430,000 | 433,000 | 835 |
| 2006/04/19 | 433,000 | 451,000 | 428,000 | 446,000 | 1,464 |
| 2006/04/18 | 411,000 | 425,000 | 407,000 | 424,000 | 544 |
| 2006/04/17 | 438,000 | 438,000 | 400,000 | 420,000 | 823 |
| 2006/04/14 | 435,000 | 436,000 | 428,000 | 430,000 | 506 |
| 2006/04/13 | 432,000 | 444,000 | 430,000 | 435,000 | 685 |
| 2006/04/12 | 437,000 | 438,000 | 431,000 | 432,000 | 990 |
| 2006/04/11 | 419,000 | 442,000 | 416,000 | 437,000 | 2,400 |
| 2006/04/10 | 419,000 | 419,000 | 413,000 | 417,000 | 413 |
| 2006/04/07 | 419,000 | 422,000 | 416,000 | 420,000 | 814 |
| 2006/04/06 | 410,000 | 424,000 | 410,000 | 417,000 | 769 |
| 2006/04/05 | 419,000 | 420,000 | 408,000 | 413,000 | 891 |
| 2006/04/04 | 421,000 | 421,000 | 416,000 | 419,000 | 1,201 |
| 2006/04/03 | 400,000 | 426,000 | 398,000 | 420,000 | 2,171 |
| 2006/03/31 | 386,000 | 399,000 | 379,000 | 395,000 | 887 |
| 2006/03/30 | 386,000 | 393,000 | 375,000 | 384,000 | 2,254 |
| 2006/03/29 | 367,000 | 373,000 | 363,000 | 371,000 | 795 |
| 2006/03/28 | 358,000 | 368,000 | 354,000 | 362,000 | 421 |
| 2006/03/27 | 347,000 | 365,000 | 346,000 | 362,000 | 975 |
| 2006/03/24 | 346,000 | 352,000 | 345,000 | 346,000 | 147 |
| 2006/03/23 | 352,000 | 355,000 | 348,000 | 349,000 | 168 |
| 2006/03/22 | 355,000 | 356,000 | 350,000 | 351,000 | 187 |
| 2006/03/20 | 350,000 | 356,000 | 350,000 | 354,000 | 306 |
| 2006/03/17 | 339,000 | 350,000 | 339,000 | 348,000 | 163 |
| 2006/03/16 | 350,000 | 350,000 | 336,000 | 342,000 | 229 |
| 2006/03/15 | 351,000 | 354,000 | 342,000 | 347,000 | 178 |
| 2006/03/14 | 358,000 | 358,000 | 346,000 | 350,000 | 347 |
| 2006/03/13 | 361,000 | 366,000 | 352,000 | 356,000 | 434 |
| 2006/03/10 | 339,000 | 354,000 | 335,000 | 351,000 | 520 |
| 2006/03/09 | 331,000 | 341,000 | 331,000 | 339,000 | 409 |
| 2006/03/08 | 327,000 | 335,000 | 326,000 | 329,000 | 307 |
| 2006/03/07 | 349,000 | 349,000 | 331,000 | 332,000 | 437 |
| 2006/03/06 | 340,000 | 345,000 | 332,000 | 345,000 | 511 |
| 2006/03/03 | 326,000 | 339,000 | 326,000 | 339,000 | 534 |
| 2006/03/02 | 357,000 | 358,000 | 335,000 | 339,000 | 401 |
| 2006/03/01 | 340,000 | 355,000 | 339,000 | 349,000 | 378 |
| 2006/02/28 | 367,000 | 369,000 | 349,000 | 360,000 | 311 |
| 2006/02/27 | 378,000 | 386,000 | 370,000 | 371,000 | 466 |
| 2006/02/24 | 370,000 | 379,000 | 363,000 | 378,000 | 548 |
| 2006/02/23 | 366,000 | 375,000 | 366,000 | 375,000 | 604 |
| 2006/02/22 | 353,000 | 372,000 | 347,000 | 359,000 | 1,108 |
| 2006/02/21 | 316,000 | 360,000 | 316,000 | 354,000 | 2,104 |
| 2006/02/20 | 350,000 | 353,000 | 321,000 | 321,000 | 2,162 |
| 2006/02/17 | 403,000 | 408,000 | 369,000 | 371,000 | 1,191 |
| 2006/02/16 | 414,000 | 424,000 | 403,000 | 412,000 | 738 |
| 2006/02/15 | 430,000 | 433,000 | 415,000 | 424,000 | 1,701 |
| 2006/02/14 | 386,000 | 425,000 | 349,000 | 418,000 | 1,571 |
| 2006/02/13 | 434,000 | 438,000 | 389,000 | 390,000 | 1,617 |
| 2006/02/10 | 454,000 | 468,000 | 416,000 | 439,000 | 3,059 |
| 2006/02/09 | 418,000 | 444,000 | 415,000 | 444,000 | 1,844 |
| 2006/02/08 | 414,000 | 420,000 | 408,000 | 411,000 | 1,083 |
| 2006/02/07 | 409,000 | 410,000 | 405,000 | 409,000 | 442 |
| 2006/02/06 | 397,000 | 409,000 | 389,000 | 409,000 | 669 |
| 2006/02/03 | 384,000 | 390,000 | 381,000 | 387,000 | 340 |
| 2006/02/02 | 383,000 | 388,000 | 381,000 | 384,000 | 500 |
| 2006/02/01 | 391,000 | 391,000 | 375,000 | 376,000 | 783 |
| 2006/01/31 | 395,000 | 399,000 | 392,000 | 394,000 | 458 |
| 2006/01/30 | 426,000 | 429,000 | 400,000 | 400,000 | 663 |
| 2006/01/27 | 418,000 | 424,000 | 414,000 | 420,000 | 944 |
| 2006/01/26 | 398,000 | 407,000 | 395,000 | 398,000 | 333 |
| 2006/01/25 | 409,000 | 411,000 | 399,000 | 407,000 | 494 |
| 2006/01/24 | 370,000 | 399,000 | 370,000 | 399,000 | 685 |
| 2006/01/23 | 375,000 | 396,000 | 361,000 | 370,000 | 815 |
| 2006/01/20 | 419,000 | 433,000 | 387,000 | 405,000 | 1,096 |
| 2006/01/19 | 375,000 | 423,000 | 375,000 | 416,000 | 972 |
| 2006/01/18 | 400,000 | 405,000 | 363,000 | 388,000 | 2,820 |
| 2006/01/17 | 442,000 | 458,000 | 412,000 | 413,000 | 1,631 |
| 2006/01/16 | 465,000 | 466,000 | 458,000 | 462,000 | 1,476 |
| 2006/01/13 | 463,000 | 470,000 | 456,000 | 462,000 | 1,254 |
| 2006/01/12 | 442,000 | 463,000 | 442,000 | 462,000 | 1,475 |
| 2006/01/11 | 446,000 | 448,000 | 439,000 | 442,000 | 510 |
| 2006/01/10 | 434,000 | 445,000 | 433,000 | 442,000 | 627 |
| 2006/01/06 | 440,000 | 440,000 | 430,000 | 434,000 | 987 |
| 2006/01/05 | 450,000 | 452,000 | 430,000 | 440,000 | 1,407 |
| 2006/01/04 | 470,000 | 470,000 | 448,000 | 453,000 | 820 |