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 |
|---|---|---|---|---|---|
| 2008/12/24 | 10,000 | 10,120 | 9,500 | 10,090 | 605 |
| 2008/12/22 | 10,000 | 10,190 | 9,300 | 9,610 | 1,189 |
| 2008/12/19 | 10,380 | 10,600 | 9,700 | 10,000 | 931 |
| 2008/12/18 | 10,050 | 10,880 | 10,000 | 10,000 | 815 |
| 2008/12/17 | 11,300 | 11,900 | 10,790 | 11,250 | 862 |
| 2008/12/16 | 11,500 | 12,000 | 10,400 | 11,300 | 1,333 |
| 2008/12/15 | 10,000 | 10,820 | 10,000 | 10,820 | 817 |
| 2008/12/12 | 11,000 | 11,700 | 9,660 | 9,820 | 1,901 |
| 2008/12/11 | 11,980 | 12,400 | 11,220 | 11,660 | 1,745 |
| 2008/12/10 | 10,800 | 12,200 | 10,200 | 11,580 | 1,676 |
| 2008/12/09 | 10,400 | 10,500 | 9,870 | 10,490 | 393 |
| 2008/12/08 | 9,980 | 9,980 | 9,520 | 9,800 | 359 |
| 2008/12/05 | 9,010 | 9,290 | 9,010 | 9,080 | 291 |
| 2008/12/04 | 9,600 | 9,600 | 9,200 | 9,390 | 271 |
| 2008/12/03 | 10,000 | 10,300 | 9,500 | 9,800 | 701 |
| 2008/12/02 | 9,900 | 10,680 | 9,200 | 10,000 | 1,740 |
| 2008/12/01 | 11,300 | 11,300 | 10,300 | 10,620 | 447 |
| 2008/11/28 | 11,500 | 12,000 | 10,500 | 11,500 | 2,186 |
| 2008/11/27 | 10,000 | 10,780 | 10,000 | 10,780 | 1,363 |
| 2008/11/26 | 9,700 | 10,510 | 9,650 | 9,780 | 2,020 |
| 2008/11/25 | 13,700 | 13,800 | 11,300 | 11,500 | 1,147 |
| 2008/11/21 | 12,500 | 12,980 | 11,600 | 12,700 | 1,525 |
| 2008/11/20 | 11,900 | 14,300 | 11,000 | 13,800 | 5,055 |
| 2008/11/19 | 10,000 | 12,300 | 9,800 | 12,300 | 1,126 |
| 2008/11/18 | 10,300 | 10,300 | 10,300 | 10,300 | 259 |
| 2008/11/17 | 12,300 | 12,300 | 12,300 | 12,300 | 57 |
| 2008/11/14 | 15,900 | 15,900 | 14,300 | 14,300 | 1,093 |
| 2008/11/13 | 19,230 | 20,000 | 16,030 | 16,300 | 3,647 |
| 2008/11/12 | 18,030 | 18,030 | 17,650 | 18,030 | 962 |
| 2008/11/11 | 15,430 | 16,030 | 15,030 | 16,030 | 2,125 |
| 2008/11/10 | 13,800 | 14,030 | 13,000 | 14,030 | 2,440 |
| 2008/11/07 | 10,420 | 12,030 | 9,850 | 12,030 | 2,558 |
| 2008/11/06 | 9,500 | 10,030 | 9,400 | 10,030 | 1,104 |
| 2008/11/05 | 8,490 | 9,030 | 8,350 | 9,030 | 595 |
| 2008/11/04 | 8,000 | 8,300 | 8,000 | 8,030 | 657 |
| 2008/10/31 | 7,790 | 8,280 | 7,530 | 7,800 | 784 |
| 2008/10/30 | 7,000 | 7,810 | 6,670 | 7,810 | 1,135 |
| 2008/10/29 | 8,000 | 8,490 | 6,600 | 6,810 | 1,917 |
| 2008/10/28 | 7,600 | 7,610 | 7,600 | 7,600 | 1,896 |
| 2008/10/27 | 8,800 | 9,640 | 8,600 | 8,600 | 2,260 |
| 2008/10/24 | 11,500 | 11,500 | 10,250 | 10,600 | 820 |
| 2008/10/23 | 10,830 | 11,110 | 10,270 | 11,000 | 764 |
| 2008/10/22 | 11,800 | 11,950 | 11,200 | 11,400 | 898 |
| 2008/10/21 | 12,000 | 12,300 | 11,100 | 12,000 | 1,174 |
| 2008/10/20 | 10,590 | 11,000 | 10,300 | 10,700 | 464 |
| 2008/10/17 | 12,000 | 12,530 | 10,210 | 11,000 | 882 |
| 2008/10/16 | 10,180 | 11,870 | 10,180 | 10,850 | 1,064 |
| 2008/10/15 | 12,170 | 12,170 | 11,500 | 12,170 | 1,863 |
| 2008/10/14 | 10,170 | 10,170 | 10,170 | 10,170 | 286 |
| 2008/10/10 | 9,050 | 9,250 | 8,740 | 9,170 | 2,495 |
| 2008/10/09 | 10,740 | 13,400 | 10,740 | 10,740 | 3,654 |
| 2008/10/08 | 12,740 | 12,740 | 12,740 | 12,740 | 324 |
| 2008/10/07 | 14,740 | 14,740 | 14,740 | 14,740 | 283 |
| 2008/10/06 | 17,800 | 17,800 | 16,740 | 16,740 | 2,167 |
| 2008/10/03 | 19,000 | 20,830 | 18,390 | 18,740 | 1,971 |
| 2008/10/02 | 23,200 | 23,200 | 19,500 | 19,700 | 1,577 |
| 2008/10/01 | 24,020 | 24,020 | 22,000 | 22,300 | 1,433 |
| 2008/09/30 | 20,400 | 22,500 | 20,360 | 21,020 | 1,377 |
| 2008/09/29 | 22,540 | 22,600 | 21,530 | 22,380 | 1,045 |
| 2008/09/26 | 22,000 | 22,500 | 20,300 | 22,240 | 1,617 |
| 2008/09/25 | 24,110 | 24,400 | 22,000 | 22,000 | 2,410 |
| 2008/09/24 | 25,800 | 26,400 | 25,000 | 25,000 | 3,185 |
| 2008/09/22 | 32,800 | 32,800 | 28,000 | 28,000 | 4,094 |
| 2008/09/19 | 33,350 | 33,400 | 32,000 | 32,000 | 2,556 |
| 2008/09/18 | 28,000 | 31,350 | 26,900 | 31,350 | 2,582 |
| 2008/09/17 | 26,800 | 29,800 | 26,800 | 28,330 | 3,086 |
| 2008/09/16 | 26,800 | 28,000 | 26,800 | 26,800 | 3,634 |
| 2008/09/12 | 30,000 | 31,500 | 29,700 | 30,800 | 2,890 |
| 2008/09/11 | 30,500 | 31,500 | 28,500 | 29,480 | 4,173 |
| 2008/09/10 | 23,900 | 28,650 | 23,900 | 28,650 | 3,679 |
| 2008/09/09 | 24,600 | 27,150 | 24,500 | 25,700 | 4,827 |
| 2008/09/08 | 22,300 | 24,180 | 22,300 | 24,180 | 1,418 |
| 2008/09/05 | 22,000 | 22,000 | 20,830 | 21,180 | 1,495 |
| 2008/09/04 | 23,300 | 23,350 | 21,650 | 22,830 | 1,405 |
| 2008/09/03 | 22,610 | 22,850 | 20,250 | 21,530 | 2,853 |
| 2008/09/02 | 24,300 | 24,800 | 22,500 | 23,200 | 1,861 |
| 2008/09/01 | 25,580 | 26,800 | 23,300 | 25,500 | 2,060 |
| 2008/08/29 | 28,000 | 28,300 | 24,200 | 24,980 | 5,441 |
| 2008/08/28 | 25,150 | 30,900 | 25,150 | 27,200 | 3,835 |
| 2008/08/27 | 28,650 | 29,100 | 28,150 | 28,150 | 1,386 |
| 2008/08/26 | 33,750 | 34,650 | 32,150 | 32,150 | 5,983 |
| 2008/08/25 | 31,350 | 36,150 | 31,300 | 36,150 | 7,799 |
| 2008/08/22 | 33,400 | 33,900 | 30,500 | 32,150 | 7,736 |
| 2008/08/21 | 31,400 | 31,400 | 31,400 | 31,400 | 1,069 |
| 2008/08/20 | 26,400 | 28,400 | 26,400 | 28,400 | 3,056 |
| 2008/08/19 | 24,500 | 25,400 | 23,600 | 25,400 | 7,332 |
| 2008/08/18 | 22,000 | 25,500 | 20,210 | 22,400 | 16,669 |
| 2008/08/15 | 22,800 | 25,400 | 22,800 | 22,800 | 10,642 |
| 2008/08/14 | 25,800 | 25,800 | 25,800 | 25,800 | 741 |
| 2008/08/13 | 33,000 | 33,300 | 28,800 | 28,800 | 9,960 |
| 2008/08/12 | 39,700 | 41,000 | 32,600 | 32,800 | 13,678 |
| 2008/08/11 | 40,500 | 40,500 | 40,500 | 40,500 | 817 |
| 2008/08/08 | 44,500 | 44,500 | 44,500 | 44,500 | 501 |
| 2008/08/07 | 48,500 | 48,500 | 48,500 | 48,500 | 279 |
| 2008/08/06 | 53,100 | 56,800 | 49,150 | 53,500 | 6,164 |
| 2008/08/05 | 58,000 | 60,900 | 52,600 | 52,600 | 2,975 |
| 2008/08/04 | 54,600 | 60,100 | 52,600 | 57,600 | 6,860 |
| 2008/08/01 | 55,100 | 55,100 | 55,100 | 55,100 | 537 |
| 2008/07/31 | 65,100 | 66,500 | 60,100 | 60,100 | 10,372 |
| 2008/07/30 | 70,100 | 70,100 | 70,100 | 70,100 | 438 |
| 2008/07/29 | 62,500 | 65,100 | 61,100 | 65,100 | 9,001 |
| 2008/07/28 | 57,500 | 60,100 | 57,000 | 60,100 | 9,022 |
| 2008/07/25 | 52,300 | 56,600 | 49,500 | 55,100 | 20,069 |
| 2008/07/24 | 46,500 | 51,600 | 46,300 | 51,600 | 6,478 |
| 2008/07/23 | 43,600 | 47,600 | 41,200 | 47,600 | 13,054 |
| 2008/07/22 | 43,600 | 43,600 | 43,600 | 43,600 | 618 |
| 2008/07/18 | 51,100 | 51,500 | 47,600 | 47,600 | 9,636 |
| 2008/07/17 | 58,000 | 60,400 | 52,500 | 52,600 | 8,082 |
| 2008/07/16 | 60,400 | 61,300 | 56,900 | 57,500 | 10,368 |
| 2008/07/15 | 61,900 | 61,900 | 61,900 | 61,900 | 410 |
| 2008/07/14 | 68,500 | 69,800 | 66,900 | 66,900 | 3,725 |
| 2008/07/11 | 78,000 | 79,200 | 76,100 | 76,900 | 1,724 |
| 2008/07/10 | 76,900 | 83,500 | 76,900 | 79,500 | 2,524 |
| 2008/07/09 | 81,000 | 82,300 | 74,600 | 79,900 | 3,408 |
| 2008/07/08 | 83,000 | 84,800 | 78,000 | 78,000 | 2,868 |
| 2008/07/07 | 84,500 | 86,100 | 75,800 | 85,000 | 5,950 |
| 2008/07/04 | 90,000 | 91,700 | 80,000 | 83,900 | 7,688 |
| 2008/07/03 | 96,000 | 96,900 | 89,800 | 89,800 | 7,315 |
| 2008/07/02 | 110,000 | 110,000 | 99,800 | 99,800 | 4,887 |
| 2008/07/01 | 112,000 | 113,000 | 109,000 | 111,000 | 1,236 |
| 2008/06/30 | 113,000 | 116,000 | 108,000 | 111,000 | 2,366 |
| 2008/06/27 | 117,000 | 125,000 | 114,000 | 119,000 | 2,298 |
| 2008/06/26 | 126,000 | 128,000 | 114,000 | 121,000 | 2,479 |
| 2008/06/25 | 135,000 | 135,000 | 126,000 | 129,000 | 1,451 |
| 2008/06/24 | 136,000 | 136,000 | 135,000 | 135,000 | 563 |
| 2008/06/23 | 137,000 | 137,000 | 135,000 | 136,000 | 805 |
| 2008/06/20 | 140,000 | 141,000 | 139,000 | 139,000 | 378 |
| 2008/06/19 | 140,000 | 141,000 | 139,000 | 141,000 | 571 |
| 2008/06/18 | 139,000 | 143,000 | 138,000 | 139,000 | 1,259 |
| 2008/06/17 | 140,000 | 141,000 | 137,000 | 138,000 | 907 |
| 2008/06/16 | 136,000 | 142,000 | 135,000 | 140,000 | 1,117 |
| 2008/06/13 | 140,000 | 140,000 | 136,000 | 138,000 | 1,309 |
| 2008/06/12 | 140,000 | 141,000 | 139,000 | 140,000 | 777 |
| 2008/06/11 | 143,000 | 144,000 | 140,000 | 143,000 | 665 |
| 2008/06/10 | 146,000 | 148,000 | 139,000 | 142,000 | 1,297 |
| 2008/06/09 | 141,000 | 146,000 | 141,000 | 144,000 | 1,209 |
| 2008/06/06 | 147,000 | 148,000 | 142,000 | 143,000 | 1,489 |
| 2008/06/05 | 149,000 | 155,000 | 145,000 | 145,000 | 3,668 |
| 2008/06/04 | 148,000 | 152,000 | 146,000 | 148,000 | 2,088 |
| 2008/06/03 | 146,000 | 152,000 | 144,000 | 147,000 | 2,032 |
| 2008/06/02 | 147,000 | 149,000 | 145,000 | 147,000 | 1,738 |
| 2008/05/30 | 138,000 | 153,000 | 137,000 | 148,000 | 5,127 |
| 2008/05/29 | 139,000 | 141,000 | 133,000 | 136,000 | 2,151 |
| 2008/05/28 | 146,000 | 148,000 | 139,000 | 140,000 | 1,626 |
| 2008/05/27 | 140,000 | 144,000 | 139,000 | 142,000 | 1,050 |
| 2008/05/26 | 142,000 | 146,000 | 139,000 | 140,000 | 2,005 |
| 2008/05/23 | 152,000 | 153,000 | 145,000 | 146,000 | 2,027 |
| 2008/05/22 | 152,000 | 154,000 | 150,000 | 152,000 | 889 |
| 2008/05/21 | 156,000 | 158,000 | 152,000 | 154,000 | 979 |
| 2008/05/20 | 166,000 | 166,000 | 157,000 | 160,000 | 1,868 |
| 2008/05/19 | 153,000 | 166,000 | 151,000 | 165,000 | 3,431 |
| 2008/05/16 | 151,000 | 154,000 | 150,000 | 151,000 | 635 |
| 2008/05/15 | 153,000 | 154,000 | 149,000 | 150,000 | 995 |
| 2008/05/14 | 154,000 | 154,000 | 149,000 | 152,000 | 1,424 |
| 2008/05/13 | 161,000 | 161,000 | 151,000 | 156,000 | 1,722 |
| 2008/05/12 | 157,000 | 159,000 | 153,000 | 155,000 | 1,420 |
| 2008/05/09 | 167,000 | 168,000 | 161,000 | 162,000 | 1,323 |
| 2008/05/08 | 165,000 | 167,000 | 162,000 | 166,000 | 656 |
| 2008/05/07 | 167,000 | 169,000 | 164,000 | 166,000 | 1,187 |
| 2008/05/02 | 163,000 | 167,000 | 161,000 | 166,000 | 1,617 |
| 2008/05/01 | 162,000 | 165,000 | 160,000 | 160,000 | 976 |
| 2008/04/30 | 164,000 | 167,000 | 160,000 | 162,000 | 1,136 |
| 2008/04/28 | 162,000 | 165,000 | 158,000 | 164,000 | 1,737 |
| 2008/04/25 | 164,000 | 167,000 | 153,000 | 157,000 | 2,546 |
| 2008/04/24 | 168,000 | 177,000 | 160,000 | 162,000 | 5,223 |
| 2008/04/23 | 147,000 | 168,000 | 146,000 | 165,000 | 4,722 |
| 2008/04/22 | 143,000 | 150,000 | 136,000 | 149,000 | 2,971 |
| 2008/04/21 | 127,000 | 147,000 | 127,000 | 144,000 | 11,282 |
| 2008/04/18 | 150,000 | 150,000 | 150,000 | 150,000 | 591 |
| 2008/04/17 | 195,000 | 202,000 | 178,000 | 180,000 | 4,597 |
| 2008/04/16 | 182,000 | 192,000 | 180,000 | 190,000 | 5,191 |
| 2008/04/15 | 172,000 | 182,000 | 172,000 | 179,000 | 2,092 |
| 2008/04/14 | 168,000 | 174,000 | 166,000 | 172,000 | 1,293 |
| 2008/04/11 | 173,000 | 178,000 | 163,000 | 173,000 | 5,213 |
| 2008/04/10 | 142,000 | 166,000 | 141,000 | 166,000 | 3,598 |
| 2008/04/09 | 152,000 | 157,000 | 142,000 | 146,000 | 2,333 |
| 2008/04/08 | 163,000 | 164,000 | 151,000 | 155,000 | 1,799 |
| 2008/04/07 | 165,000 | 167,000 | 160,000 | 161,000 | 1,325 |
| 2008/04/04 | 174,000 | 174,000 | 161,000 | 163,000 | 1,792 |
| 2008/04/03 | 172,000 | 177,000 | 170,000 | 172,000 | 1,038 |
| 2008/04/02 | 178,000 | 178,000 | 171,000 | 173,000 | 1,598 |
| 2008/04/01 | 178,000 | 181,000 | 167,000 | 169,000 | 2,141 |
| 2008/03/31 | 188,000 | 189,000 | 177,000 | 178,000 | 1,647 |
| 2008/03/28 | 190,000 | 193,000 | 183,000 | 188,000 | 2,513 |
| 2008/03/27 | 181,000 | 189,000 | 177,000 | 186,000 | 3,567 |
| 2008/03/26 | 176,000 | 185,000 | 172,000 | 179,000 | 3,114 |
| 2008/03/25 | 186,000 | 186,000 | 170,000 | 174,000 | 1,977 |
| 2008/03/24 | 181,000 | 194,000 | 171,000 | 173,000 | 4,773 |
| 2008/03/21 | 154,000 | 184,000 | 154,000 | 179,000 | 6,458 |
| 2008/03/19 | 143,000 | 157,000 | 140,000 | 157,000 | 5,105 |
| 2008/03/18 | 146,000 | 147,000 | 131,000 | 137,000 | 2,991 |
| 2008/03/17 | 145,000 | 147,000 | 134,000 | 140,000 | 2,987 |
| 2008/03/14 | 171,000 | 174,000 | 136,000 | 142,000 | 5,700 |
| 2008/03/13 | 171,000 | 180,000 | 164,000 | 166,000 | 2,109 |
| 2008/03/12 | 191,000 | 196,000 | 171,000 | 172,000 | 2,981 |
| 2008/03/11 | 161,000 | 184,000 | 158,000 | 181,000 | 4,242 |
| 2008/03/10 | 184,000 | 187,000 | 160,000 | 163,000 | 4,158 |
| 2008/03/07 | 200,000 | 204,000 | 188,000 | 190,000 | 2,787 |
| 2008/03/06 | 209,000 | 213,000 | 204,000 | 205,000 | 1,432 |
| 2008/03/05 | 201,000 | 217,000 | 201,000 | 203,000 | 1,868 |
| 2008/03/04 | 228,000 | 229,000 | 203,000 | 206,000 | 3,576 |
| 2008/03/03 | 219,000 | 236,000 | 215,000 | 221,000 | 4,415 |
| 2008/02/29 | 241,000 | 251,000 | 229,000 | 231,000 | 4,381 |
| 2008/02/28 | 234,000 | 253,000 | 228,000 | 245,000 | 7,182 |
| 2008/02/27 | 233,000 | 239,000 | 217,000 | 231,000 | 5,569 |
| 2008/02/26 | 247,000 | 255,000 | 231,000 | 237,000 | 4,538 |
| 2008/02/25 | 240,000 | 262,000 | 228,000 | 245,000 | 10,513 |
| 2008/02/22 | 190,000 | 224,000 | 188,000 | 224,000 | 18,767 |
| 2008/02/21 | 187,000 | 196,000 | 179,000 | 194,000 | 5,499 |
| 2008/02/20 | 174,000 | 190,000 | 168,000 | 178,000 | 6,381 |
| 2008/02/19 | 178,000 | 194,000 | 174,000 | 174,000 | 8,871 |
| 2008/02/18 | 150,000 | 164,000 | 148,000 | 164,000 | 4,347 |
| 2008/02/15 | 135,000 | 146,000 | 132,000 | 144,000 | 1,966 |
| 2008/02/14 | 138,000 | 144,000 | 133,000 | 139,000 | 2,044 |
| 2008/02/13 | 149,000 | 151,000 | 128,000 | 134,000 | 2,843 |
| 2008/02/12 | 154,000 | 158,000 | 148,000 | 148,000 | 3,000 |
| 2008/02/08 | 150,000 | 154,000 | 143,000 | 153,000 | 4,907 |
| 2008/02/07 | 137,000 | 148,000 | 133,000 | 146,000 | 3,516 |
| 2008/02/06 | 131,000 | 149,000 | 130,000 | 133,000 | 6,120 |
| 2008/02/05 | 125,000 | 137,000 | 124,000 | 137,000 | 1,326 |
| 2008/02/04 | 126,000 | 128,000 | 125,000 | 126,000 | 952 |
| 2008/02/01 | 126,000 | 130,000 | 121,000 | 121,000 | 996 |
| 2008/01/31 | 125,000 | 127,000 | 124,000 | 125,000 | 665 |
| 2008/01/30 | 125,000 | 130,000 | 124,000 | 128,000 | 1,324 |
| 2008/01/29 | 129,000 | 130,000 | 122,000 | 122,000 | 1,137 |
| 2008/01/28 | 127,000 | 129,000 | 122,000 | 125,000 | 897 |
| 2008/01/25 | 129,000 | 133,000 | 127,000 | 131,000 | 1,306 |
| 2008/01/24 | 121,000 | 127,000 | 120,000 | 124,000 | 1,811 |
| 2008/01/23 | 125,000 | 125,000 | 115,000 | 117,000 | 1,900 |
| 2008/01/22 | 119,000 | 126,000 | 112,000 | 113,000 | 2,351 |
| 2008/01/21 | 133,000 | 134,000 | 128,000 | 128,000 | 1,854 |
| 2008/01/18 | 116,000 | 139,000 | 116,000 | 139,000 | 3,014 |
| 2008/01/17 | 120,000 | 126,000 | 115,000 | 126,000 | 2,145 |
| 2008/01/16 | 108,000 | 124,000 | 108,000 | 116,000 | 4,072 |
| 2008/01/15 | 124,000 | 126,000 | 120,000 | 120,000 | 2,825 |
| 2008/01/11 | 152,000 | 157,000 | 140,000 | 140,000 | 2,642 |
| 2008/01/10 | 169,000 | 172,000 | 152,000 | 152,000 | 2,149 |
| 2008/01/09 | 147,000 | 168,000 | 141,000 | 166,000 | 2,726 |
| 2008/01/08 | 161,000 | 162,000 | 153,000 | 154,000 | 1,629 |
| 2008/01/07 | 160,000 | 167,000 | 159,000 | 161,000 | 1,052 |
| 2008/01/04 | 162,000 | 166,000 | 161,000 | 163,000 | 861 |