6531 リファインバース(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-06-28 | 1,258 | 1,287 | 1,258 | 1,273 | 6,200 | 1,273 |
| 2021-06-25 | 1,261 | 1,274 | 1,247 | 1,257 | 10,900 | 1,257 |
| 2021-06-24 | 1,288 | 1,356 | 1,251 | 1,261 | 30,700 | 1,261 |
| 2021-06-23 | 1,338 | 1,338 | 1,293 | 1,307 | 6,900 | 1,307 |
| 2021-06-22 | 1,350 | 1,350 | 1,316 | 1,338 | 6,600 | 1,338 |
| 2021-06-21 | 1,360 | 1,370 | 1,296 | 1,324 | 25,800 | 1,324 |
| 2021-06-18 | 1,413 | 1,443 | 1,373 | 1,403 | 33,100 | 1,403 |
| 2021-06-17 | 1,326 | 1,418 | 1,326 | 1,413 | 43,200 | 1,413 |
| 2021-06-16 | 1,329 | 1,359 | 1,327 | 1,346 | 7,200 | 1,346 |
| 2021-06-15 | 1,317 | 1,361 | 1,281 | 1,350 | 38,800 | 1,350 |
| 2021-06-14 | 1,280 | 1,326 | 1,280 | 1,317 | 14,900 | 1,317 |
| 2021-06-11 | 1,320 | 1,320 | 1,280 | 1,280 | 6,300 | 1,280 |
| 2021-06-10 | 1,320 | 1,334 | 1,301 | 1,318 | 11,400 | 1,318 |
| 2021-06-09 | 1,296 | 1,328 | 1,285 | 1,320 | 21,600 | 1,320 |
| 2021-06-08 | 1,295 | 1,297 | 1,280 | 1,285 | 2,600 | 1,285 |
| 2021-06-07 | 1,265 | 1,310 | 1,229 | 1,295 | 20,100 | 1,295 |
| 2021-06-04 | 1,264 | 1,271 | 1,233 | 1,265 | 7,100 | 1,265 |
| 2021-06-03 | 1,236 | 1,276 | 1,236 | 1,264 | 14,700 | 1,264 |
| 2021-06-02 | 1,200 | 1,257 | 1,199 | 1,240 | 34,600 | 1,240 |
| 2021-06-01 | 1,291 | 1,291 | 1,244 | 1,248 | 12,500 | 1,248 |
| 2021-05-31 | 1,319 | 1,338 | 1,267 | 1,297 | 35,500 | 1,297 |
| 2021-05-28 | 1,285 | 1,312 | 1,282 | 1,312 | 17,200 | 1,312 |
| 2021-05-27 | 1,272 | 1,301 | 1,266 | 1,285 | 9,700 | 1,285 |
| 2021-05-26 | 1,296 | 1,302 | 1,261 | 1,297 | 19,800 | 1,297 |
| 2021-05-25 | 1,276 | 1,315 | 1,260 | 1,304 | 39,600 | 1,304 |
| 2021-05-24 | 1,255 | 1,284 | 1,225 | 1,273 | 20,200 | 1,273 |
| 2021-05-21 | 1,198 | 1,259 | 1,192 | 1,254 | 32,100 | 1,254 |
| 2021-05-20 | 1,173 | 1,210 | 1,168 | 1,198 | 8,700 | 1,198 |
| 2021-05-19 | 1,132 | 1,183 | 1,132 | 1,179 | 16,600 | 1,179 |
| 2021-05-18 | 1,125 | 1,161 | 1,116 | 1,147 | 12,500 | 1,147 |
| 2021-05-17 | 1,145 | 1,145 | 1,088 | 1,119 | 21,500 | 1,119 |
| 2021-05-14 | 1,105 | 1,105 | 1,066 | 1,094 | 24,300 | 1,094 |
| 2021-05-13 | 1,096 | 1,131 | 1,066 | 1,078 | 32,700 | 1,078 |
| 2021-05-12 | 1,154 | 1,154 | 1,090 | 1,123 | 42,100 | 1,123 |
| 2021-05-11 | 1,214 | 1,214 | 1,127 | 1,155 | 36,400 | 1,155 |
| 2021-05-10 | 1,210 | 1,212 | 1,183 | 1,199 | 29,200 | 1,199 |
| 2021-05-07 | 1,168 | 1,224 | 1,150 | 1,216 | 51,600 | 1,216 |
| 2021-05-06 | 1,201 | 1,207 | 1,165 | 1,167 | 17,200 | 1,167 |
| 2021-04-30 | 1,165 | 1,221 | 1,165 | 1,201 | 37,300 | 1,201 |
| 2021-04-28 | 1,193 | 1,193 | 1,153 | 1,157 | 21,800 | 1,157 |
| 2021-04-27 | 1,185 | 1,193 | 1,152 | 1,193 | 34,500 | 1,193 |
| 2021-04-26 | 1,196 | 1,196 | 1,170 | 1,185 | 20,700 | 1,185 |
| 2021-04-23 | 1,240 | 1,243 | 1,190 | 1,196 | 23,900 | 1,196 |
| 2021-04-22 | 1,210 | 1,249 | 1,210 | 1,238 | 17,200 | 1,238 |
| 2021-04-21 | 1,278 | 1,278 | 1,194 | 1,214 | 70,100 | 1,214 |
| 2021-04-20 | 1,310 | 1,310 | 1,275 | 1,278 | 21,600 | 1,278 |
| 2021-04-19 | 1,351 | 1,351 | 1,315 | 1,321 | 31,900 | 1,321 |
| 2021-04-16 | 1,328 | 1,350 | 1,310 | 1,327 | 47,100 | 1,327 |
| 2021-04-15 | 1,253 | 1,318 | 1,253 | 1,318 | 47,700 | 1,318 |
| 2021-04-14 | 1,291 | 1,291 | 1,255 | 1,266 | 26,500 | 1,266 |
| 2021-04-13 | 1,280 | 1,299 | 1,276 | 1,279 | 19,300 | 1,279 |
| 2021-04-12 | 1,317 | 1,331 | 1,278 | 1,282 | 53,300 | 1,282 |
| 2021-04-09 | 1,282 | 1,305 | 1,275 | 1,299 | 24,200 | 1,299 |
| 2021-04-08 | 1,293 | 1,300 | 1,270 | 1,282 | 34,900 | 1,282 |
| 2021-04-07 | 1,297 | 1,317 | 1,280 | 1,307 | 30,900 | 1,307 |
| 2021-04-06 | 1,330 | 1,369 | 1,285 | 1,297 | 113,800 | 1,297 |
| 2021-04-05 | 1,320 | 1,320 | 1,273 | 1,308 | 46,600 | 1,308 |
| 2021-04-02 | 1,329 | 1,329 | 1,290 | 1,297 | 60,700 | 1,297 |
| 2021-04-01 | 1,345 | 1,357 | 1,314 | 1,332 | 68,200 | 1,332 |
| 2021-03-31 | 1,301 | 1,350 | 1,296 | 1,345 | 103,500 | 1,345 |
| 2021-03-30 | 1,262 | 1,356 | 1,262 | 1,318 | 165,500 | 1,318 |
| 2021-03-29 | 1,335 | 1,335 | 1,246 | 1,274 | 102,700 | 1,274 |
| 2021-03-26 | 1,249 | 1,309 | 1,247 | 1,309 | 103,500 | 1,309 |
| 2021-03-25 | 1,177 | 1,278 | 1,177 | 1,253 | 126,000 | 1,253 |
| 2021-03-24 | 1,236 | 1,250 | 1,171 | 1,188 | 153,300 | 1,188 |
| 2021-03-23 | 1,355 | 1,365 | 1,243 | 1,258 | 198,700 | 1,258 |
| 2021-03-22 | 1,293 | 1,358 | 1,266 | 1,349 | 335,000 | 1,349 |
| 2021-03-19 | 1,211 | 1,226 | 1,186 | 1,203 | 58,800 | 1,203 |
| 2021-03-18 | 1,215 | 1,260 | 1,207 | 1,230 | 64,100 | 1,230 |
| 2021-03-17 | 1,213 | 1,232 | 1,195 | 1,214 | 48,900 | 1,214 |
| 2021-03-16 | 1,184 | 1,228 | 1,162 | 1,228 | 121,400 | 1,228 |
| 2021-03-15 | 1,157 | 1,221 | 1,140 | 1,203 | 152,500 | 1,203 |
| 2021-03-12 | 1,124 | 1,168 | 1,091 | 1,160 | 72,900 | 1,160 |
| 2021-03-11 | 1,108 | 1,135 | 1,096 | 1,108 | 66,100 | 1,108 |
| 2021-03-10 | 1,130 | 1,152 | 1,104 | 1,113 | 118,900 | 1,113 |
| 2021-03-09 | 1,084 | 1,278 | 1,060 | 1,153 | 481,700 | 1,153 |
| 2021-03-08 | 1,125 | 1,125 | 1,081 | 1,084 | 62,700 | 1,084 |
| 2021-03-05 | 1,130 | 1,133 | 1,067 | 1,123 | 100,600 | 1,123 |
| 2021-03-04 | 1,170 | 1,192 | 1,117 | 1,139 | 60,700 | 1,139 |
| 2021-03-03 | 1,200 | 1,205 | 1,156 | 1,175 | 60,000 | 1,175 |
| 2021-03-02 | 1,231 | 1,252 | 1,188 | 1,215 | 61,300 | 1,215 |
| 2021-03-01 | 1,285 | 1,316 | 1,216 | 1,226 | 121,000 | 1,226 |
| 2021-02-26 | 1,315 | 1,325 | 1,244 | 1,261 | 126,200 | 1,261 |
| 2021-02-25 | 1,350 | 1,389 | 1,328 | 1,345 | 54,100 | 1,345 |
| 2021-02-24 | 1,380 | 1,445 | 1,325 | 1,327 | 197,700 | 1,327 |
| 2021-02-22 | 1,330 | 1,393 | 1,321 | 1,351 | 59,900 | 1,351 |
| 2021-02-19 | 1,302 | 1,319 | 1,271 | 1,300 | 59,100 | 1,300 |
| 2021-02-18 | 1,347 | 1,376 | 1,306 | 1,319 | 43,300 | 1,319 |
| 2021-02-17 | 1,300 | 1,370 | 1,290 | 1,361 | 61,900 | 1,361 |
| 2021-02-16 | 1,309 | 1,350 | 1,300 | 1,307 | 44,900 | 1,307 |
| 2021-02-15 | 1,280 | 1,343 | 1,262 | 1,301 | 77,200 | 1,301 |
| 2021-02-12 | 1,351 | 1,351 | 1,283 | 1,305 | 95,800 | 1,305 |
| 2021-02-10 | 1,340 | 1,387 | 1,336 | 1,351 | 63,300 | 1,351 |
| 2021-02-09 | 1,354 | 1,360 | 1,287 | 1,321 | 102,100 | 1,321 |
| 2021-02-08 | 1,370 | 1,396 | 1,334 | 1,349 | 108,200 | 1,349 |
| 2021-02-05 | 1,397 | 1,413 | 1,350 | 1,382 | 191,600 | 1,382 |
| 2021-02-04 | 1,431 | 1,467 | 1,336 | 1,355 | 295,800 | 1,355 |
| 2021-02-03 | 1,455 | 1,490 | 1,396 | 1,461 | 360,700 | 1,461 |
| 2021-02-02 | 1,350 | 1,570 | 1,350 | 1,485 | 1,035,000 | 1,485 |
| 2021-02-01 | 1,376 | 1,452 | 1,283 | 1,301 | 663,900 | 1,301 |
| 2021-01-29 | 1,229 | 1,472 | 1,210 | 1,428 | 1,054,700 | 1,428 |
| 2021-01-28 | 1,151 | 1,200 | 1,150 | 1,172 | 24,900 | 1,172 |
| 2021-01-27 | 1,177 | 1,196 | 1,159 | 1,181 | 11,800 | 1,181 |
| 2021-01-26 | 1,221 | 1,221 | 1,178 | 1,186 | 22,200 | 1,186 |
| 2021-01-25 | 1,180 | 1,229 | 1,160 | 1,221 | 25,900 | 1,221 |
| 2021-01-22 | 1,225 | 1,225 | 1,164 | 1,172 | 30,600 | 1,172 |
| 2021-01-21 | 1,240 | 1,240 | 1,200 | 1,202 | 25,900 | 1,202 |
| 2021-01-20 | 1,186 | 1,253 | 1,145 | 1,231 | 86,700 | 1,231 |
| 2021-01-19 | 1,200 | 1,200 | 1,133 | 1,174 | 77,100 | 1,174 |
| 2021-01-18 | 1,098 | 1,279 | 1,091 | 1,188 | 197,100 | 1,188 |
| 2021-01-15 | 1,070 | 1,137 | 1,034 | 1,068 | 78,900 | 1,068 |
| 2021-01-14 | 1,145 | 1,145 | 1,055 | 1,066 | 34,000 | 1,066 |
| 2021-01-13 | 1,091 | 1,159 | 1,091 | 1,143 | 21,500 | 1,143 |
| 2021-01-12 | 1,072 | 1,120 | 1,069 | 1,096 | 29,500 | 1,096 |
| 2021-01-08 | 1,030 | 1,069 | 1,028 | 1,069 | 12,300 | 1,069 |
| 2021-01-07 | 1,031 | 1,046 | 1,028 | 1,028 | 10,200 | 1,028 |
| 2021-01-06 | 1,028 | 1,038 | 1,011 | 1,038 | 5,100 | 1,038 |
| 2021-01-05 | 1,014 | 1,037 | 1,014 | 1,028 | 7,200 | 1,028 |
| 2021-01-04 | 1,071 | 1,071 | 1,001 | 1,025 | 13,400 | 1,025 |
分割・併合履歴 ： [2017-03-29]1株→2株
