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 |
---|---|---|---|---|---|
2012/12/28 | 48 | 49 | 47 | 48 | 143,200 |
2012/12/27 | 49 | 49 | 47 | 48 | 356,500 |
2012/12/26 | 47 | 50 | 46 | 50 | 579,500 |
2012/12/25 | 45 | 47 | 45 | 46 | 205,900 |
2012/12/21 | 45 | 46 | 44 | 45 | 383,300 |
2012/12/20 | 45 | 46 | 44 | 45 | 270,600 |
2012/12/19 | 46 | 46 | 45 | 45 | 244,200 |
2012/12/18 | 47 | 48 | 45 | 45 | 615,900 |
2012/12/17 | 51 | 51 | 46 | 46 | 777,600 |
2012/12/14 | 48 | 51 | 48 | 50 | 754,900 |
2012/12/13 | 46 | 48 | 46 | 47 | 182,300 |
2012/12/12 | 46 | 48 | 46 | 46 | 132,900 |
2012/12/11 | 46 | 46 | 45 | 46 | 153,200 |
2012/12/10 | 45 | 46 | 45 | 45 | 146,700 |
2012/12/07 | 45 | 46 | 45 | 45 | 71,400 |
2012/12/06 | 45 | 46 | 44 | 45 | 222,000 |
2012/12/05 | 44 | 45 | 44 | 44 | 178,600 |
2012/12/04 | 45 | 45 | 44 | 44 | 90,400 |
2012/12/03 | 46 | 47 | 44 | 45 | 144,300 |
2012/11/30 | 44 | 47 | 44 | 46 | 295,400 |
2012/11/29 | 44 | 44 | 43 | 43 | 71,200 |
2012/11/28 | 44 | 45 | 43 | 44 | 184,900 |
2012/11/27 | 44 | 45 | 44 | 44 | 72,100 |
2012/11/26 | 45 | 45 | 44 | 44 | 280,400 |
2012/11/22 | 46 | 46 | 44 | 45 | 557,900 |
2012/11/21 | 47 | 49 | 46 | 46 | 570,300 |
2012/11/20 | 48 | 50 | 46 | 46 | 555,300 |
2012/11/19 | 45 | 49 | 45 | 47 | 935,100 |
2012/11/16 | 43 | 45 | 42 | 45 | 257,200 |
2012/11/15 | 42 | 43 | 42 | 42 | 51,200 |
2012/11/14 | 42 | 42 | 41 | 42 | 53,700 |
2012/11/13 | 42 | 43 | 41 | 42 | 250,700 |
2012/11/12 | 43 | 43 | 41 | 42 | 210,300 |
2012/11/09 | 43 | 43 | 42 | 42 | 31,100 |
2012/11/08 | 43 | 44 | 42 | 42 | 85,000 |
2012/11/07 | 44 | 45 | 43 | 43 | 149,000 |
2012/11/06 | 44 | 45 | 43 | 44 | 55,800 |
2012/11/05 | 44 | 44 | 43 | 44 | 120,200 |
2012/11/02 | 43 | 45 | 43 | 43 | 133,300 |
2012/11/01 | 43 | 44 | 43 | 43 | 52,700 |
2012/10/31 | 43 | 44 | 42 | 43 | 35,200 |
2012/10/30 | 43 | 43 | 42 | 43 | 45,300 |
2012/10/29 | 43 | 44 | 43 | 43 | 42,400 |
2012/10/26 | 43 | 44 | 42 | 42 | 275,200 |
2012/10/25 | 43 | 44 | 43 | 43 | 110,500 |
2012/10/24 | 44 | 44 | 43 | 43 | 61,100 |
2012/10/23 | 44 | 47 | 43 | 44 | 335,900 |
2012/10/22 | 44 | 44 | 43 | 43 | 89,200 |
2012/10/19 | 42 | 44 | 42 | 44 | 165,900 |
2012/10/18 | 43 | 44 | 42 | 43 | 152,200 |
2012/10/17 | 44 | 44 | 43 | 43 | 36,700 |
2012/10/16 | 44 | 44 | 43 | 43 | 482,600 |
2012/10/15 | 45 | 45 | 43 | 43 | 203,000 |
2012/10/12 | 47 | 49 | 44 | 44 | 1,360,700 |
2012/10/11 | 44 | 45 | 42 | 43 | 174,100 |
2012/10/10 | 44 | 45 | 43 | 44 | 54,500 |
2012/10/09 | 43 | 45 | 43 | 45 | 75,500 |
2012/10/05 | 44 | 46 | 43 | 43 | 168,500 |
2012/10/04 | 42 | 44 | 42 | 44 | 104,300 |
2012/10/03 | 43 | 43 | 42 | 42 | 64,800 |
2012/10/02 | 42 | 43 | 42 | 43 | 215,600 |
2012/10/01 | 43 | 43 | 42 | 42 | 74,400 |
2012/09/28 | 44 | 45 | 43 | 43 | 99,700 |
2012/09/27 | 44 | 45 | 44 | 45 | 49,800 |
2012/09/26 | 44 | 45 | 43 | 45 | 98,200 |
2012/09/25 | 44 | 45 | 43 | 44 | 148,200 |
2012/09/24 | 45 | 45 | 44 | 45 | 92,900 |
2012/09/21 | 45 | 45 | 44 | 45 | 92,500 |
2012/09/20 | 45 | 46 | 44 | 45 | 188,600 |
2012/09/19 | 44 | 45 | 44 | 45 | 204,600 |
2012/09/18 | 45 | 45 | 44 | 44 | 229,000 |
2012/09/14 | 45 | 46 | 45 | 46 | 86,900 |
2012/09/13 | 45 | 46 | 45 | 45 | 118,000 |
2012/09/12 | 45 | 46 | 45 | 45 | 147,600 |
2012/09/11 | 47 | 47 | 45 | 46 | 310,100 |
2012/09/10 | 48 | 48 | 46 | 47 | 286,500 |
2012/09/07 | 51 | 51 | 48 | 48 | 153,500 |
2012/09/06 | 50 | 51 | 49 | 49 | 66,100 |
2012/09/05 | 47 | 51 | 47 | 49 | 315,100 |
2012/09/04 | 50 | 51 | 47 | 49 | 429,000 |
2012/09/03 | 50 | 54 | 48 | 51 | 885,800 |
2012/08/31 | 47 | 52 | 46 | 52 | 471,700 |
2012/08/30 | 49 | 49 | 46 | 47 | 384,600 |
2012/08/29 | 49 | 49 | 46 | 48 | 1,087,500 |
2012/08/28 | 52 | 53 | 50 | 50 | 895,900 |
2012/08/27 | 59 | 63 | 52 | 53 | 3,794,700 |
2012/08/24 | 49 | 56 | 48 | 55 | 2,450,400 |
2012/08/23 | 46 | 50 | 46 | 48 | 328,700 |
2012/08/22 | 46 | 47 | 44 | 46 | 140,000 |
2012/08/21 | 44 | 46 | 44 | 46 | 39,800 |
2012/08/20 | 46 | 46 | 45 | 45 | 122,400 |
2012/08/17 | 44 | 47 | 43 | 46 | 195,700 |
2012/08/16 | 42 | 44 | 42 | 44 | 79,600 |
2012/08/15 | 41 | 43 | 41 | 43 | 106,200 |
2012/08/14 | 42 | 43 | 41 | 42 | 168,600 |
2012/08/13 | 43 | 44 | 42 | 43 | 110,000 |
2012/08/10 | 43 | 45 | 43 | 44 | 73,700 |
2012/08/09 | 44 | 44 | 43 | 44 | 30,000 |
2012/08/08 | 45 | 45 | 43 | 43 | 205,900 |
2012/08/07 | 43 | 47 | 42 | 46 | 526,700 |
2012/08/06 | 43 | 43 | 42 | 42 | 96,600 |
2012/08/03 | 42 | 44 | 41 | 42 | 188,700 |
2012/08/02 | 42 | 43 | 41 | 43 | 139,000 |
2012/08/01 | 42 | 43 | 42 | 42 | 9,300 |
2012/07/31 | 42 | 43 | 42 | 42 | 26,300 |
2012/07/30 | 43 | 44 | 42 | 42 | 84,400 |
2012/07/27 | 44 | 45 | 43 | 43 | 77,400 |
2012/07/26 | 42 | 44 | 40 | 43 | 326,600 |
2012/07/25 | 42 | 44 | 42 | 42 | 134,000 |
2012/07/24 | 43 | 44 | 42 | 42 | 161,400 |
2012/07/23 | 43 | 46 | 43 | 44 | 127,100 |
2012/07/20 | 45 | 46 | 43 | 43 | 159,700 |
2012/07/19 | 46 | 47 | 45 | 45 | 102,500 |
2012/07/18 | 47 | 48 | 46 | 47 | 78,300 |
2012/07/17 | 47 | 49 | 47 | 47 | 125,600 |
2012/07/13 | 50 | 50 | 46 | 47 | 664,200 |
2012/07/12 | 54 | 55 | 52 | 52 | 164,200 |
2012/07/11 | 52 | 54 | 52 | 54 | 205,400 |
2012/07/10 | 53 | 54 | 52 | 54 | 267,300 |
2012/07/09 | 55 | 55 | 53 | 53 | 163,800 |
2012/07/06 | 53 | 55 | 52 | 55 | 228,900 |
2012/07/05 | 54 | 57 | 52 | 53 | 850,600 |
2012/07/04 | 51 | 51 | 50 | 51 | 213,300 |
2012/07/03 | 54 | 55 | 50 | 51 | 652,800 |
2012/07/02 | 57 | 58 | 53 | 55 | 727,200 |
2012/06/29 | 48 | 58 | 48 | 56 | 2,892,800 |
2012/06/28 | 47 | 49 | 47 | 47 | 85,000 |
2012/06/27 | 48 | 49 | 47 | 47 | 97,400 |
2012/06/26 | 48 | 48 | 47 | 48 | 78,500 |
2012/06/25 | 48 | 49 | 48 | 49 | 124,000 |
2012/06/22 | 47 | 48 | 46 | 48 | 189,100 |
2012/06/21 | 49 | 49 | 47 | 47 | 179,100 |
2012/06/20 | 49 | 49 | 47 | 49 | 218,600 |
2012/06/19 | 48 | 49 | 46 | 49 | 167,200 |
2012/06/18 | 50 | 50 | 48 | 48 | 360,700 |
2012/06/15 | 51 | 53 | 48 | 48 | 888,200 |
2012/06/14 | 45 | 48 | 44 | 48 | 395,200 |
2012/06/13 | 45 | 45 | 43 | 45 | 205,800 |
2012/06/12 | 43 | 45 | 42 | 44 | 180,400 |
2012/06/11 | 43 | 44 | 42 | 44 | 157,900 |
2012/06/08 | 43 | 44 | 41 | 42 | 205,900 |
2012/06/07 | 43 | 43 | 42 | 43 | 170,100 |
2012/06/06 | 41 | 43 | 41 | 42 | 122,800 |
2012/06/05 | 39 | 43 | 39 | 41 | 176,100 |
2012/06/04 | 40 | 41 | 39 | 39 | 241,700 |
2012/06/01 | 44 | 45 | 42 | 43 | 277,800 |
2012/05/31 | 45 | 45 | 43 | 45 | 265,300 |
2012/05/30 | 45 | 49 | 44 | 46 | 550,000 |
2012/05/29 | 44 | 45 | 43 | 44 | 46,600 |
2012/05/28 | 44 | 45 | 43 | 45 | 92,100 |
2012/05/25 | 45 | 45 | 44 | 45 | 222,400 |
2012/05/24 | 44 | 46 | 44 | 45 | 91,500 |
2012/05/23 | 46 | 47 | 44 | 44 | 174,800 |
2012/05/22 | 48 | 48 | 46 | 46 | 231,400 |
2012/05/21 | 45 | 47 | 45 | 47 | 89,800 |
2012/05/18 | 47 | 47 | 44 | 47 | 442,400 |
2012/05/17 | 46 | 49 | 46 | 48 | 489,700 |
2012/05/16 | 45 | 47 | 44 | 46 | 426,000 |
2012/05/15 | 43 | 45 | 42 | 44 | 447,300 |
2012/05/14 | 49 | 49 | 44 | 45 | 606,500 |
2012/05/11 | 50 | 51 | 48 | 50 | 486,500 |
2012/05/10 | 49 | 52 | 48 | 51 | 411,200 |
2012/05/09 | 51 | 52 | 49 | 50 | 529,800 |
2012/05/08 | 55 | 55 | 51 | 52 | 597,200 |
2012/05/07 | 57 | 58 | 54 | 54 | 694,500 |
2012/05/02 | 56 | 60 | 56 | 58 | 1,542,600 |
2012/05/01 | 57 | 59 | 54 | 56 | 739,800 |
2012/04/27 | 61 | 62 | 57 | 58 | 1,724,000 |
2012/04/26 | 65 | 65 | 61 | 62 | 1,086,100 |
2012/04/25 | 67 | 68 | 63 | 64 | 1,043,600 |
2012/04/24 | 67 | 67 | 63 | 66 | 1,898,700 |
2012/04/23 | 75 | 75 | 67 | 68 | 2,504,100 |
2012/04/20 | 80 | 85 | 72 | 75 | 5,631,700 |
2012/04/19 | 70 | 84 | 65 | 75 | 13,816,600 |
2012/04/18 | 58 | 62 | 55 | 62 | 3,843,100 |
2012/04/17 | 50 | 71 | 50 | 61 | 16,326,100 |
2012/04/16 | 41 | 42 | 40 | 41 | 72,200 |
2012/04/13 | 40 | 42 | 40 | 41 | 42,000 |
2012/04/12 | 41 | 42 | 40 | 40 | 34,600 |
2012/04/11 | 41 | 42 | 40 | 41 | 167,000 |
2012/04/10 | 41 | 43 | 41 | 41 | 50,600 |
2012/04/09 | 42 | 42 | 41 | 42 | 46,000 |
2012/04/06 | 42 | 43 | 42 | 43 | 37,200 |
2012/04/05 | 42 | 43 | 41 | 43 | 31,200 |
2012/04/04 | 43 | 43 | 42 | 43 | 91,600 |
2012/04/03 | 43 | 44 | 42 | 44 | 113,600 |
2012/04/02 | 44 | 44 | 43 | 44 | 80,600 |
2012/03/30 | 44 | 45 | 44 | 45 | 186,000 |
2012/03/29 | 44 | 45 | 43 | 43 | 147,100 |
2012/03/28 | 44 | 46 | 43 | 44 | 232,500 |
2012/03/27 | 41 | 45 | 40 | 44 | 236,800 |
2012/03/26 | 43 | 43 | 41 | 41 | 286,000 |
2012/03/23 | 44 | 44 | 42 | 43 | 239,600 |
2012/03/22 | 43 | 44 | 43 | 43 | 161,400 |
2012/03/21 | 43 | 45 | 43 | 45 | 115,900 |
2012/03/19 | 45 | 45 | 43 | 43 | 147,700 |
2012/03/16 | 45 | 46 | 44 | 45 | 351,700 |
2012/03/15 | 45 | 46 | 44 | 46 | 291,900 |
2012/03/14 | 46 | 47 | 44 | 44 | 620,400 |
2012/03/13 | 46 | 49 | 45 | 45 | 842,100 |
2012/03/12 | 49 | 50 | 42 | 45 | 2,698,100 |
2012/03/09 | 43 | 61 | 42 | 49 | 5,603,100 |
2012/03/08 | 40 | 44 | 40 | 41 | 434,900 |
2012/03/07 | 39 | 41 | 39 | 41 | 48,800 |
2012/03/06 | 40 | 41 | 40 | 40 | 53,700 |
2012/03/05 | 41 | 41 | 40 | 41 | 98,200 |
2012/03/02 | 40 | 41 | 39 | 41 | 70,900 |
2012/03/01 | 41 | 41 | 40 | 40 | 142,100 |
2012/02/29 | 40 | 42 | 40 | 42 | 182,600 |
2012/02/28 | 41 | 41 | 39 | 41 | 385,500 |
2012/02/27 | 41 | 42 | 41 | 42 | 102,000 |
2012/02/24 | 42 | 43 | 40 | 40 | 319,700 |
2012/02/23 | 40 | 44 | 40 | 41 | 472,100 |
2012/02/22 | 40 | 41 | 39 | 40 | 72,200 |
2012/02/21 | 41 | 41 | 39 | 40 | 118,200 |
2012/02/20 | 42 | 42 | 39 | 41 | 205,500 |
2012/02/17 | 39 | 44 | 38 | 41 | 1,242,900 |
2012/02/16 | 40 | 40 | 39 | 39 | 100,200 |
2012/02/15 | 39 | 40 | 38 | 39 | 92,200 |
2012/02/14 | 40 | 40 | 38 | 39 | 184,500 |
2012/02/13 | 39 | 40 | 38 | 39 | 139,800 |
2012/02/10 | 41 | 41 | 38 | 40 | 311,400 |
2012/02/09 | 41 | 42 | 38 | 38 | 406,000 |
2012/02/08 | 41 | 45 | 41 | 41 | 997,000 |
2012/02/07 | 37 | 46 | 37 | 41 | 2,096,600 |
2012/02/06 | 37 | 39 | 36 | 37 | 123,200 |
2012/02/03 | 38 | 38 | 37 | 38 | 63,800 |
2012/02/02 | 38 | 39 | 38 | 39 | 81,000 |
2012/02/01 | 38 | 39 | 37 | 37 | 91,500 |
2012/01/31 | 37 | 40 | 37 | 39 | 170,300 |
2012/01/30 | 38 | 38 | 37 | 38 | 55,300 |
2012/01/27 | 36 | 37 | 36 | 37 | 26,700 |
2012/01/26 | 38 | 38 | 36 | 36 | 63,700 |
2012/01/25 | 39 | 39 | 37 | 37 | 83,600 |
2012/01/24 | 38 | 39 | 37 | 38 | 49,300 |
2012/01/23 | 38 | 38 | 37 | 38 | 59,800 |
2012/01/20 | 35 | 38 | 35 | 37 | 188,600 |
2012/01/19 | 36 | 36 | 35 | 35 | 60,800 |
2012/01/18 | 35 | 36 | 34 | 36 | 29,900 |
2012/01/17 | 35 | 36 | 34 | 35 | 44,800 |
2012/01/16 | 36 | 36 | 34 | 34 | 40,700 |
2012/01/13 | 36 | 36 | 34 | 35 | 40,600 |
2012/01/12 | 34 | 36 | 34 | 35 | 41,800 |
2012/01/11 | 36 | 36 | 34 | 35 | 75,400 |
2012/01/10 | 36 | 36 | 35 | 36 | 48,800 |
2012/01/06 | 35 | 36 | 34 | 34 | 109,100 |
2012/01/05 | 34 | 35 | 34 | 35 | 30,100 |
2012/01/04 | 34 | 35 | 34 | 34 | 37,400 |