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 |
|---|---|---|---|---|---|
| 2007/12/28 | 171,000 | 174,000 | 166,000 | 170,000 | 1,374 |
| 2007/12/27 | 188,000 | 190,000 | 179,000 | 179,000 | 1,620 |
| 2007/12/26 | 188,000 | 191,000 | 179,000 | 191,000 | 2,241 |
| 2007/12/25 | 168,000 | 192,000 | 167,000 | 189,000 | 3,842 |
| 2007/12/21 | 164,000 | 165,000 | 156,000 | 163,000 | 1,350 |
| 2007/12/20 | 170,000 | 171,000 | 161,000 | 165,000 | 1,259 |
| 2007/12/19 | 178,000 | 182,000 | 167,000 | 171,000 | 1,244 |
| 2007/12/18 | 169,000 | 180,000 | 167,000 | 173,000 | 1,455 |
| 2007/12/17 | 189,000 | 189,000 | 177,000 | 178,000 | 1,289 |
| 2007/12/14 | 200,000 | 201,000 | 190,000 | 191,000 | 1,513 |
| 2007/12/13 | 203,000 | 204,000 | 200,000 | 200,000 | 380 |
| 2007/12/12 | 200,000 | 203,000 | 200,000 | 202,000 | 372 |
| 2007/12/11 | 205,000 | 205,000 | 200,000 | 202,000 | 476 |
| 2007/12/10 | 205,000 | 206,000 | 203,000 | 205,000 | 365 |
| 2007/12/07 | 208,000 | 209,000 | 202,000 | 203,000 | 699 |
| 2007/12/06 | 207,000 | 212,000 | 206,000 | 207,000 | 688 |
| 2007/12/05 | 205,000 | 209,000 | 205,000 | 207,000 | 291 |
| 2007/12/04 | 214,000 | 214,000 | 207,000 | 208,000 | 654 |
| 2007/12/03 | 213,000 | 215,000 | 210,000 | 214,000 | 638 |
| 2007/11/30 | 213,000 | 219,000 | 207,000 | 209,000 | 1,565 |
| 2007/11/29 | 214,000 | 218,000 | 211,000 | 214,000 | 693 |
| 2007/11/28 | 210,000 | 213,000 | 206,000 | 208,000 | 523 |
| 2007/11/27 | 204,000 | 210,000 | 201,000 | 207,000 | 463 |
| 2007/11/26 | 201,000 | 209,000 | 200,000 | 208,000 | 427 |
| 2007/11/22 | 196,000 | 204,000 | 195,000 | 202,000 | 791 |
| 2007/11/21 | 204,000 | 209,000 | 200,000 | 200,000 | 544 |
| 2007/11/20 | 199,000 | 208,000 | 195,000 | 206,000 | 943 |
| 2007/11/19 | 218,000 | 219,000 | 205,000 | 207,000 | 1,031 |
| 2007/11/16 | 214,000 | 220,000 | 206,000 | 220,000 | 512 |
| 2007/11/15 | 223,000 | 228,000 | 218,000 | 218,000 | 654 |
| 2007/11/14 | 225,000 | 226,000 | 221,000 | 222,000 | 392 |
| 2007/11/13 | 220,000 | 226,000 | 212,000 | 215,000 | 520 |
| 2007/11/12 | 207,000 | 220,000 | 203,000 | 220,000 | 1,278 |
| 2007/11/09 | 227,000 | 231,000 | 219,000 | 219,000 | 807 |
| 2007/11/08 | 223,000 | 230,000 | 223,000 | 227,000 | 674 |
| 2007/11/07 | 235,000 | 240,000 | 227,000 | 230,000 | 656 |
| 2007/11/06 | 236,000 | 246,000 | 230,000 | 230,000 | 718 |
| 2007/11/05 | 247,000 | 248,000 | 236,000 | 237,000 | 984 |
| 2007/11/02 | 244,000 | 253,000 | 244,000 | 248,000 | 1,000 |
| 2007/11/01 | 269,000 | 269,000 | 256,000 | 256,000 | 690 |
| 2007/10/31 | 260,000 | 271,000 | 256,000 | 269,000 | 1,737 |
| 2007/10/30 | 256,000 | 268,000 | 249,000 | 265,000 | 1,916 |
| 2007/10/29 | 244,000 | 259,000 | 240,000 | 258,000 | 2,893 |
| 2007/10/26 | 219,000 | 237,000 | 218,000 | 237,000 | 1,491 |
| 2007/10/25 | 227,000 | 228,000 | 216,000 | 219,000 | 1,839 |
| 2007/10/24 | 239,000 | 241,000 | 216,000 | 225,000 | 4,427 |
| 2007/10/23 | 248,000 | 253,000 | 236,000 | 236,000 | 2,341 |
| 2007/10/22 | 234,000 | 249,000 | 232,000 | 246,000 | 3,157 |
| 2007/10/19 | 269,000 | 269,000 | 263,000 | 264,000 | 817 |
| 2007/10/18 | 265,000 | 272,000 | 264,000 | 270,000 | 1,198 |
| 2007/10/17 | 266,000 | 270,000 | 260,000 | 265,000 | 1,187 |
| 2007/10/16 | 282,000 | 282,000 | 264,000 | 265,000 | 2,605 |
| 2007/10/15 | 296,000 | 296,000 | 284,000 | 286,000 | 983 |
| 2007/10/12 | 292,000 | 295,000 | 291,000 | 294,000 | 397 |
| 2007/10/11 | 290,000 | 298,000 | 287,000 | 295,000 | 955 |
| 2007/10/10 | 306,000 | 307,000 | 291,000 | 292,000 | 1,572 |
| 2007/10/09 | 288,000 | 304,000 | 288,000 | 297,000 | 3,519 |
| 2007/10/05 | 281,000 | 284,000 | 279,000 | 282,000 | 815 |
| 2007/10/04 | 291,000 | 291,000 | 278,000 | 278,000 | 2,200 |
| 2007/10/03 | 283,000 | 296,000 | 279,000 | 291,000 | 2,127 |
| 2007/10/02 | 290,000 | 292,000 | 284,000 | 286,000 | 836 |
| 2007/10/01 | 294,000 | 296,000 | 281,000 | 284,000 | 1,129 |
| 2007/09/28 | 296,000 | 301,000 | 290,000 | 296,000 | 1,539 |
| 2007/09/27 | 292,000 | 293,000 | 283,000 | 293,000 | 2,158 |
| 2007/09/26 | 264,000 | 282,000 | 262,000 | 282,000 | 1,703 |
| 2007/09/25 | 264,000 | 266,000 | 249,000 | 260,000 | 1,576 |
| 2007/09/21 | 267,000 | 271,000 | 264,000 | 266,000 | 362 |
| 2007/09/20 | 271,000 | 273,000 | 266,000 | 269,000 | 590 |
| 2007/09/19 | 275,000 | 276,000 | 265,000 | 269,000 | 640 |
| 2007/09/18 | 262,000 | 267,000 | 259,000 | 263,000 | 745 |
| 2007/09/14 | 261,000 | 271,000 | 259,000 | 269,000 | 993 |
| 2007/09/13 | 255,000 | 265,000 | 246,000 | 259,000 | 1,773 |
| 2007/09/12 | 272,000 | 278,000 | 257,000 | 258,000 | 953 |
| 2007/09/11 | 274,000 | 275,000 | 265,000 | 270,000 | 824 |
| 2007/09/10 | 271,000 | 276,000 | 270,000 | 271,000 | 1,034 |
| 2007/09/07 | 281,000 | 290,000 | 275,000 | 283,000 | 1,011 |
| 2007/09/06 | 275,000 | 286,000 | 270,000 | 284,000 | 1,743 |
| 2007/09/05 | 301,000 | 302,000 | 277,000 | 280,000 | 1,631 |
| 2007/09/04 | 305,000 | 306,000 | 293,000 | 295,000 | 1,239 |
| 2007/09/03 | 315,000 | 315,000 | 307,000 | 307,000 | 738 |
| 2007/08/31 | 311,000 | 319,000 | 308,000 | 315,000 | 1,001 |
| 2007/08/30 | 320,000 | 322,000 | 311,000 | 312,000 | 1,351 |
| 2007/08/29 | 310,000 | 318,000 | 307,000 | 315,000 | 1,913 |
| 2007/08/28 | 314,000 | 325,000 | 308,000 | 325,000 | 1,296 |
| 2007/08/27 | 317,000 | 323,000 | 315,000 | 316,000 | 1,092 |
| 2007/08/24 | 310,000 | 312,000 | 308,000 | 311,000 | 695 |
| 2007/08/23 | 310,000 | 316,000 | 305,000 | 310,000 | 1,458 |
| 2007/08/22 | 291,000 | 306,000 | 286,000 | 305,000 | 2,105 |
| 2007/08/21 | 271,000 | 283,000 | 263,000 | 283,000 | 1,784 |
| 2007/08/20 | 292,000 | 296,000 | 271,000 | 271,000 | 1,414 |
| 2007/08/17 | 302,000 | 307,000 | 270,000 | 276,000 | 1,564 |
| 2007/08/16 | 297,000 | 314,000 | 289,000 | 307,000 | 1,753 |
| 2007/08/15 | 314,000 | 315,000 | 306,000 | 306,000 | 673 |
| 2007/08/14 | 320,000 | 323,000 | 314,000 | 321,000 | 543 |
| 2007/08/13 | 305,000 | 323,000 | 302,000 | 317,000 | 1,774 |
| 2007/08/10 | 328,000 | 329,000 | 306,000 | 309,000 | 1,956 |
| 2007/08/09 | 337,000 | 340,000 | 333,000 | 336,000 | 734 |
| 2007/08/08 | 334,000 | 338,000 | 334,000 | 336,000 | 590 |
| 2007/08/07 | 345,000 | 346,000 | 335,000 | 336,000 | 398 |
| 2007/08/06 | 334,000 | 344,000 | 334,000 | 340,000 | 536 |
| 2007/08/03 | 351,000 | 354,000 | 344,000 | 344,000 | 715 |
| 2007/08/02 | 343,000 | 356,000 | 335,000 | 351,000 | 1,719 |
| 2007/08/01 | 351,000 | 353,000 | 336,000 | 336,000 | 988 |
| 2007/07/31 | 354,000 | 359,000 | 350,000 | 352,000 | 1,371 |
| 2007/07/30 | 330,000 | 355,000 | 329,000 | 355,000 | 1,381 |
| 2007/07/27 | 330,000 | 340,000 | 327,000 | 336,000 | 1,536 |
| 2007/07/26 | 351,000 | 351,000 | 336,000 | 340,000 | 1,394 |
| 2007/07/25 | 344,000 | 352,000 | 344,000 | 348,000 | 929 |
| 2007/07/24 | 346,000 | 355,000 | 336,000 | 353,000 | 1,697 |
| 2007/07/23 | 342,000 | 350,000 | 339,000 | 341,000 | 1,504 |
| 2007/07/20 | 365,000 | 365,000 | 347,000 | 351,000 | 3,228 |
| 2007/07/19 | 376,000 | 377,000 | 365,000 | 367,000 | 1,740 |
| 2007/07/18 | 366,000 | 373,000 | 362,000 | 373,000 | 2,141 |
| 2007/07/17 | 370,000 | 374,000 | 361,000 | 365,000 | 5,242 |
| 2007/07/13 | 392,000 | 392,000 | 383,000 | 389,000 | 2,661 |
| 2007/07/12 | 388,000 | 393,000 | 378,000 | 388,000 | 3,736 |
| 2007/07/11 | 381,000 | 389,000 | 378,000 | 378,000 | 2,935 |
| 2007/07/10 | 384,000 | 395,000 | 381,000 | 385,000 | 2,857 |
| 2007/07/09 | 397,000 | 399,000 | 383,000 | 385,000 | 2,852 |
| 2007/07/06 | 400,000 | 402,000 | 393,000 | 397,000 | 2,984 |
| 2007/07/05 | 405,000 | 414,000 | 396,000 | 402,000 | 8,316 |
| 2007/07/04 | 398,000 | 406,000 | 389,000 | 398,000 | 7,442 |
| 2007/07/03 | 383,000 | 402,000 | 381,000 | 394,000 | 9,043 |
| 2007/07/02 | 378,000 | 383,000 | 377,000 | 377,000 | 1,532 |
| 2007/06/29 | 386,000 | 389,000 | 376,000 | 377,000 | 3,156 |
| 2007/06/28 | 372,000 | 383,000 | 368,000 | 383,000 | 4,269 |
| 2007/06/27 | 360,000 | 369,000 | 357,000 | 367,000 | 1,897 |
| 2007/06/26 | 364,000 | 365,000 | 353,000 | 362,000 | 2,154 |
| 2007/06/25 | 363,000 | 378,000 | 361,000 | 365,000 | 2,406 |
| 2007/06/22 | 376,000 | 379,000 | 364,000 | 369,000 | 2,782 |
| 2007/06/21 | 380,000 | 387,000 | 372,000 | 376,000 | 3,171 |
| 2007/06/20 | 380,000 | 391,000 | 377,000 | 385,000 | 4,551 |
| 2007/06/19 | 383,000 | 383,000 | 372,000 | 377,000 | 3,099 |
| 2007/06/18 | 370,000 | 384,000 | 367,000 | 380,000 | 6,111 |
| 2007/06/15 | 341,000 | 362,000 | 339,000 | 360,000 | 4,864 |
| 2007/06/14 | 346,000 | 350,000 | 335,000 | 337,000 | 2,007 |
| 2007/06/13 | 342,000 | 349,000 | 338,000 | 342,000 | 2,534 |
| 2007/06/12 | 335,000 | 354,000 | 326,000 | 352,000 | 6,638 |
| 2007/06/11 | 356,000 | 360,000 | 327,000 | 329,000 | 4,742 |
| 2007/06/08 | 365,000 | 368,000 | 347,000 | 350,000 | 4,825 |
| 2007/06/07 | 374,000 | 377,000 | 368,000 | 368,000 | 2,449 |
| 2007/06/06 | 367,000 | 380,000 | 363,000 | 380,000 | 3,532 |
| 2007/06/05 | 363,000 | 376,000 | 362,000 | 366,000 | 4,691 |
| 2007/06/04 | 380,000 | 384,000 | 362,000 | 362,000 | 5,380 |
| 2007/06/01 | 397,000 | 400,000 | 385,000 | 385,000 | 5,047 |
| 2007/05/31 | 380,000 | 391,000 | 363,000 | 391,000 | 9,944 |
| 2007/05/30 | 390,000 | 400,000 | 374,000 | 377,000 | 7,275 |
| 2007/05/29 | 406,000 | 413,000 | 390,000 | 394,000 | 6,244 |
| 2007/05/28 | 400,000 | 412,000 | 394,000 | 407,000 | 6,083 |
| 2007/05/25 | 376,000 | 397,000 | 370,000 | 397,000 | 5,641 |
| 2007/05/24 | 381,000 | 391,000 | 377,000 | 378,000 | 6,505 |
| 2007/05/23 | 372,000 | 387,000 | 364,000 | 386,000 | 7,533 |
| 2007/05/22 | 376,000 | 379,000 | 367,000 | 370,000 | 4,728 |
| 2007/05/21 | 359,000 | 372,000 | 355,000 | 372,000 | 6,646 |
| 2007/05/18 | 349,000 | 354,000 | 337,000 | 354,000 | 4,349 |
| 2007/05/17 | 351,000 | 356,000 | 345,000 | 349,000 | 5,066 |
| 2007/05/16 | 345,000 | 367,000 | 338,000 | 343,000 | 11,683 |
| 2007/05/15 | 316,000 | 340,000 | 311,000 | 340,000 | 6,175 |
| 2007/05/14 | 340,000 | 342,000 | 326,000 | 326,000 | 3,647 |
| 2007/05/11 | 332,000 | 342,000 | 329,000 | 336,000 | 5,062 |
| 2007/05/10 | 335,000 | 345,000 | 327,000 | 342,000 | 6,183 |
| 2007/05/09 | 343,000 | 347,000 | 330,000 | 340,000 | 9,355 |
| 2007/05/08 | 310,000 | 333,000 | 304,000 | 328,000 | 11,579 |
| 2007/05/07 | 310,000 | 323,000 | 303,000 | 303,000 | 7,078 |
| 2007/05/02 | 295,000 | 307,000 | 288,000 | 305,000 | 9,848 |
| 2007/05/01 | 314,000 | 327,000 | 295,000 | 302,000 | 13,500 |
| 2007/04/27 | 275,000 | 310,000 | 273,000 | 310,000 | 18,168 |
| 2007/04/26 | 242,000 | 275,000 | 242,000 | 271,000 | 12,240 |
| 2007/04/25 | 239,000 | 246,000 | 236,000 | 237,000 | 3,717 |
| 2007/04/24 | 229,000 | 234,000 | 227,000 | 234,000 | 2,609 |
| 2007/04/23 | 234,000 | 235,000 | 224,000 | 228,000 | 1,956 |
| 2007/04/20 | 229,000 | 229,000 | 223,000 | 227,000 | 758 |
| 2007/04/19 | 220,000 | 229,000 | 219,000 | 229,000 | 1,000 |
| 2007/04/18 | 230,000 | 232,000 | 225,000 | 225,000 | 1,376 |
| 2007/04/17 | 213,000 | 232,000 | 213,000 | 232,000 | 3,514 |
| 2007/04/16 | 224,000 | 224,000 | 211,000 | 212,000 | 1,765 |
| 2007/04/13 | 227,000 | 230,000 | 220,000 | 224,000 | 2,561 |
| 2007/04/12 | 216,000 | 230,000 | 212,000 | 226,000 | 4,971 |
| 2007/04/11 | 199,000 | 215,000 | 196,000 | 212,000 | 3,987 |
| 2007/04/10 | 181,000 | 196,000 | 181,000 | 196,000 | 1,951 |
| 2007/04/09 | 184,000 | 184,000 | 180,000 | 181,000 | 890 |
| 2007/04/06 | 185,000 | 186,000 | 183,000 | 186,000 | 459 |
| 2007/04/05 | 185,000 | 188,000 | 185,000 | 186,000 | 476 |
| 2007/04/04 | 189,000 | 190,000 | 183,000 | 189,000 | 831 |
| 2007/04/03 | 193,000 | 193,000 | 185,000 | 187,000 | 522 |
| 2007/04/02 | 193,000 | 196,000 | 189,000 | 193,000 | 307 |
| 2007/03/30 | 185,000 | 193,000 | 185,000 | 193,000 | 576 |
| 2007/03/29 | 188,000 | 188,000 | 185,000 | 188,000 | 460 |
| 2007/03/28 | 188,000 | 193,000 | 187,000 | 189,000 | 435 |
| 2007/03/27 | 188,000 | 191,000 | 187,000 | 190,000 | 166 |
| 2007/03/26 | 191,000 | 192,000 | 189,000 | 190,000 | 365 |
| 2007/03/23 | 196,000 | 196,000 | 192,000 | 193,000 | 255 |
| 2007/03/22 | 195,000 | 198,000 | 193,000 | 195,000 | 317 |
| 2007/03/20 | 192,000 | 194,000 | 190,000 | 192,000 | 390 |
| 2007/03/19 | 192,000 | 193,000 | 189,000 | 190,000 | 416 |
| 2007/03/16 | 198,000 | 199,000 | 194,000 | 195,000 | 272 |
| 2007/03/15 | 199,000 | 200,000 | 197,000 | 197,000 | 133 |
| 2007/03/14 | 197,000 | 198,000 | 196,000 | 197,000 | 340 |
| 2007/03/13 | 202,000 | 202,000 | 200,000 | 201,000 | 330 |
| 2007/03/12 | 201,000 | 204,000 | 200,000 | 202,000 | 512 |
| 2007/03/09 | 201,000 | 202,000 | 198,000 | 200,000 | 492 |
| 2007/03/08 | 198,000 | 201,000 | 196,000 | 198,000 | 420 |
| 2007/03/07 | 206,000 | 206,000 | 196,000 | 199,000 | 637 |
| 2007/03/06 | 192,000 | 211,000 | 192,000 | 201,000 | 1,765 |
| 2007/03/05 | 196,000 | 197,000 | 191,000 | 195,000 | 707 |
| 2007/03/02 | 198,000 | 202,000 | 197,000 | 199,000 | 383 |
| 2007/03/01 | 204,000 | 204,000 | 197,000 | 202,000 | 456 |
| 2007/02/28 | 185,000 | 205,000 | 185,000 | 204,000 | 1,106 |
| 2007/02/27 | 212,000 | 213,000 | 208,000 | 210,000 | 390 |
| 2007/02/26 | 216,000 | 217,000 | 212,000 | 215,000 | 424 |
| 2007/02/23 | 219,000 | 219,000 | 215,000 | 218,000 | 321 |
| 2007/02/22 | 217,000 | 217,000 | 214,000 | 217,000 | 515 |
| 2007/02/21 | 215,000 | 217,000 | 212,000 | 215,000 | 585 |
| 2007/02/20 | 214,000 | 214,000 | 209,000 | 210,000 | 537 |
| 2007/02/19 | 206,000 | 215,000 | 206,000 | 215,000 | 539 |
| 2007/02/16 | 203,000 | 206,000 | 203,000 | 206,000 | 614 |
| 2007/02/15 | 205,000 | 207,000 | 202,000 | 206,000 | 666 |
| 2007/02/14 | 209,000 | 211,000 | 200,000 | 208,000 | 1,217 |
| 2007/02/13 | 213,000 | 215,000 | 210,000 | 211,000 | 968 |
| 2007/02/09 | 214,000 | 220,000 | 214,000 | 219,000 | 344 |
| 2007/02/08 | 221,000 | 221,000 | 213,000 | 216,000 | 774 |
| 2007/02/07 | 225,000 | 225,000 | 221,000 | 222,000 | 340 |
| 2007/02/06 | 223,000 | 224,000 | 221,000 | 222,000 | 394 |
| 2007/02/05 | 227,000 | 227,000 | 222,000 | 223,000 | 330 |
| 2007/02/02 | 224,000 | 228,000 | 224,000 | 228,000 | 826 |
| 2007/02/01 | 231,000 | 231,000 | 225,000 | 227,000 | 420 |
| 2007/01/31 | 229,000 | 231,000 | 225,000 | 229,000 | 505 |
| 2007/01/30 | 239,000 | 240,000 | 226,000 | 228,000 | 874 |
| 2007/01/29 | 236,000 | 237,000 | 232,000 | 236,000 | 635 |
| 2007/01/26 | 235,000 | 236,000 | 232,000 | 236,000 | 689 |
| 2007/01/25 | 241,000 | 242,000 | 237,000 | 239,000 | 661 |
| 2007/01/24 | 239,000 | 242,000 | 239,000 | 241,000 | 852 |
| 2007/01/23 | 237,000 | 240,000 | 234,000 | 238,000 | 1,000 |
| 2007/01/22 | 235,000 | 240,000 | 235,000 | 237,000 | 761 |
| 2007/01/19 | 235,000 | 238,000 | 232,000 | 236,000 | 564 |
| 2007/01/18 | 228,000 | 236,000 | 227,000 | 236,000 | 647 |
| 2007/01/17 | 224,000 | 228,000 | 221,000 | 226,000 | 603 |
| 2007/01/16 | 223,000 | 223,000 | 217,000 | 222,000 | 888 |
| 2007/01/15 | 214,000 | 225,000 | 212,000 | 223,000 | 1,597 |
| 2007/01/12 | 233,000 | 241,000 | 228,000 | 234,000 | 995 |
| 2007/01/11 | 242,000 | 243,000 | 234,000 | 234,000 | 1,011 |
| 2007/01/10 | 244,000 | 245,000 | 236,000 | 242,000 | 1,240 |
| 2007/01/09 | 240,000 | 246,000 | 239,000 | 245,000 | 1,281 |
| 2007/01/05 | 232,000 | 238,000 | 231,000 | 238,000 | 582 |
| 2007/01/04 | 234,000 | 235,000 | 230,000 | 232,000 | 407 |