6531 リファインバース(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 6,880 | 7,120 | 6,800 | 6,950 | 171,600 | 3,475 |
| 2016-12-29 | 6,590 | 6,930 | 6,450 | 6,700 | 172,500 | 3,350 |
| 2016-12-28 | 6,390 | 6,740 | 6,370 | 6,480 | 111,400 | 3,240 |
| 2016-12-27 | 6,460 | 6,840 | 6,310 | 6,340 | 163,900 | 3,170 |
| 2016-12-26 | 7,060 | 7,170 | 6,630 | 6,630 | 193,600 | 3,315 |
| 2016-12-22 | 6,800 | 7,300 | 6,530 | 6,880 | 429,200 | 3,440 |
| 2016-12-21 | 6,850 | 7,040 | 6,500 | 6,530 | 369,100 | 3,265 |
| 2016-12-20 | 7,150 | 7,730 | 7,000 | 7,000 | 360,600 | 3,500 |
| 2016-12-19 | 7,350 | 7,600 | 6,930 | 7,220 | 361,300 | 3,610 |
| 2016-12-16 | 7,400 | 8,230 | 6,750 | 7,300 | 3,188,100 | 3,650 |
| 2016-12-15 | 5,960 | 7,000 | 5,900 | 7,000 | 1,694,800 | 3,500 |
| 2016-12-14 | 5,900 | 6,330 | 5,630 | 6,000 | 1,289,400 | 3,000 |
| 2016-12-13 | 5,200 | 5,990 | 4,985 | 5,990 | 819,200 | 2,995 |
| 2016-12-12 | 4,870 | 5,250 | 4,735 | 5,140 | 536,100 | 2,570 |
| 2016-12-09 | 4,465 | 4,665 | 4,425 | 4,545 | 118,500 | 2,272.50 |
| 2016-12-08 | 4,710 | 4,845 | 4,450 | 4,485 | 162,800 | 2,242.50 |
| 2016-12-07 | 4,880 | 4,940 | 4,690 | 4,720 | 216,000 | 2,360 |
| 2016-12-06 | 5,170 | 5,380 | 4,955 | 5,010 | 356,700 | 2,505 |
| 2016-12-05 | 4,620 | 5,090 | 4,580 | 5,080 | 336,500 | 2,540 |
| 2016-12-02 | 4,680 | 5,020 | 4,375 | 4,715 | 700,000 | 2,357.50 |
| 2016-12-01 | 4,155 | 4,665 | 4,125 | 4,510 | 409,400 | 2,255 |
| 2016-11-30 | 4,285 | 4,370 | 4,105 | 4,105 | 81,200 | 2,052.50 |
| 2016-11-29 | 4,300 | 4,385 | 4,200 | 4,315 | 87,800 | 2,157.50 |
| 2016-11-28 | 4,145 | 4,250 | 4,040 | 4,245 | 76,000 | 2,122.50 |
| 2016-11-25 | 4,300 | 4,465 | 4,035 | 4,080 | 235,800 | 2,040 |
| 2016-11-24 | 4,055 | 4,365 | 3,935 | 4,265 | 181,300 | 2,132.50 |
| 2016-11-22 | 4,080 | 4,170 | 3,880 | 4,030 | 155,500 | 2,015 |
| 2016-11-21 | 4,430 | 4,450 | 4,165 | 4,200 | 181,100 | 2,100 |
| 2016-11-18 | 4,565 | 4,845 | 4,450 | 4,500 | 521,100 | 2,250 |
| 2016-11-17 | 3,705 | 4,445 | 3,700 | 4,445 | 666,100 | 2,222.50 |
| 2016-11-16 | 3,565 | 3,810 | 3,405 | 3,745 | 209,300 | 1,872.50 |
| 2016-11-15 | 3,735 | 3,925 | 3,365 | 3,590 | 361,900 | 1,795 |
| 2016-11-14 | 3,615 | 4,100 | 3,530 | 3,940 | 198,300 | 1,970 |
| 2016-11-11 | 4,155 | 4,155 | 3,650 | 3,740 | 173,800 | 1,870 |
| 2016-11-10 | 4,390 | 4,390 | 4,160 | 4,205 | 145,800 | 2,102.50 |
| 2016-11-09 | 4,300 | 4,460 | 3,625 | 4,040 | 315,800 | 2,020 |
| 2016-11-08 | 4,635 | 4,775 | 4,110 | 4,300 | 273,200 | 2,150 |
| 2016-11-07 | 5,400 | 5,420 | 4,545 | 4,660 | 275,100 | 2,330 |
| 2016-11-04 | 5,330 | 5,600 | 5,160 | 5,220 | 123,100 | 2,610 |
| 2016-11-02 | 5,130 | 5,470 | 5,070 | 5,420 | 139,200 | 2,710 |
| 2016-11-01 | 5,450 | 5,470 | 5,160 | 5,220 | 101,000 | 2,610 |
| 2016-10-31 | 5,800 | 5,800 | 5,500 | 5,530 | 65,700 | 2,765 |
| 2016-10-28 | 5,980 | 6,100 | 5,680 | 5,710 | 146,500 | 2,855 |
| 2016-10-27 | 5,410 | 5,840 | 5,410 | 5,800 | 174,600 | 2,900 |
| 2016-10-26 | 5,320 | 5,530 | 5,180 | 5,390 | 88,200 | 2,695 |
| 2016-10-25 | 5,400 | 5,420 | 5,050 | 5,320 | 139,600 | 2,660 |
| 2016-10-24 | 5,500 | 5,790 | 5,370 | 5,440 | 99,200 | 2,720 |
| 2016-10-21 | 5,730 | 5,900 | 5,300 | 5,600 | 268,100 | 2,800 |
| 2016-10-20 | 5,930 | 6,070 | 5,750 | 5,810 | 133,000 | 2,905 |
| 2016-10-19 | 5,620 | 6,500 | 5,480 | 5,900 | 371,700 | 2,950 |
| 2016-10-18 | 6,180 | 6,200 | 5,420 | 5,820 | 250,500 | 2,910 |
| 2016-10-17 | 6,060 | 6,320 | 5,980 | 6,200 | 300,900 | 3,100 |
| 2016-10-14 | 5,730 | 6,250 | 5,690 | 6,250 | 471,100 | 3,125 |
| 2016-10-13 | 5,500 | 6,030 | 5,170 | 5,610 | 356,000 | 2,805 |
| 2016-10-12 | 5,320 | 5,930 | 4,985 | 5,340 | 515,900 | 2,670 |
| 2016-10-11 | 4,680 | 5,520 | 4,640 | 5,520 | 452,200 | 2,760 |
| 2016-10-07 | 4,985 | 5,400 | 4,610 | 4,820 | 987,300 | 2,410 |
| 2016-10-06 | 4,430 | 4,935 | 4,310 | 4,935 | 1,000,400 | 2,467.50 |
| 2016-10-05 | 3,670 | 4,385 | 3,655 | 4,235 | 285,200 | 2,117.50 |
| 2016-10-04 | 3,775 | 3,940 | 3,670 | 3,740 | 137,600 | 1,870 |
| 2016-10-03 | 3,600 | 3,810 | 3,440 | 3,790 | 315,100 | 1,895 |
| 2016-09-30 | 4,000 | 4,000 | 3,585 | 3,610 | 578,900 | 1,805 |
| 2016-09-29 | 4,260 | 4,415 | 4,080 | 4,210 | 679,300 | 2,105 |
| 2016-09-28 | 3,980 | 4,480 | 3,865 | 4,400 | 2,066,900 | 2,200 |
| 2016-09-27 | 3,990 | 4,200 | 3,610 | 3,845 | 1,590,100 | 1,922.50 |
| 2016-09-26 | 3,860 | 4,060 | 3,705 | 4,060 | 1,074,800 | 2,030 |
| 2016-09-23 | 3,000 | 3,360 | 3,000 | 3,360 | 709,800 | 1,680 |
| 2016-09-21 | 2,909 | 3,100 | 2,782 | 2,858 | 496,700 | 1,429 |
| 2016-09-20 | 2,700 | 3,065 | 2,671 | 2,866 | 949,200 | 1,433 |
| 2016-09-16 | 2,286 | 2,663 | 2,260 | 2,561 | 260,400 | 1,280.50 |
| 2016-09-15 | 2,250 | 2,281 | 2,241 | 2,255 | 13,900 | 1,127.50 |
| 2016-09-14 | 2,260 | 2,329 | 2,200 | 2,274 | 67,700 | 1,137 |
| 2016-09-13 | 2,340 | 2,368 | 2,300 | 2,310 | 23,100 | 1,155 |
| 2016-09-12 | 2,342 | 2,350 | 2,279 | 2,304 | 22,800 | 1,152 |
| 2016-09-09 | 2,368 | 2,398 | 2,326 | 2,366 | 16,400 | 1,183 |
| 2016-09-08 | 2,340 | 2,401 | 2,339 | 2,366 | 35,600 | 1,183 |
| 2016-09-07 | 2,348 | 2,352 | 2,312 | 2,341 | 14,200 | 1,170.50 |
| 2016-09-06 | 2,305 | 2,358 | 2,260 | 2,358 | 45,800 | 1,179 |
| 2016-09-05 | 2,470 | 2,470 | 2,351 | 2,359 | 56,700 | 1,179.50 |
| 2016-09-02 | 2,435 | 2,468 | 2,380 | 2,420 | 48,500 | 1,210 |
| 2016-09-01 | 2,415 | 2,468 | 2,300 | 2,468 | 177,400 | 1,234 |
| 2016-08-31 | 2,311 | 2,414 | 2,122 | 2,414 | 144,400 | 1,207 |
| 2016-08-30 | 2,298 | 2,348 | 2,262 | 2,310 | 57,400 | 1,155 |
| 2016-08-29 | 2,382 | 2,386 | 2,268 | 2,270 | 161,700 | 1,135 |
| 2016-08-26 | 2,157 | 2,315 | 2,157 | 2,260 | 272,100 | 1,130 |
| 2016-08-25 | 2,050 | 2,421 | 2,037 | 2,205 | 974,600 | 1,102.50 |
| 2016-08-24 | 2,030 | 2,076 | 1,909 | 2,000 | 104,800 | 1,000 |
| 2016-08-23 | 2,098 | 2,110 | 1,963 | 2,011 | 102,800 | 1,005.50 |
| 2016-08-22 | 2,061 | 2,102 | 2,035 | 2,087 | 59,900 | 1,043.50 |
| 2016-08-19 | 2,002 | 2,035 | 1,998 | 2,030 | 24,800 | 1,015 |
| 2016-08-18 | 2,045 | 2,090 | 1,967 | 2,002 | 76,800 | 1,001 |
| 2016-08-17 | 1,965 | 2,099 | 1,962 | 2,036 | 108,300 | 1,018 |
| 2016-08-16 | 1,955 | 2,139 | 1,944 | 1,965 | 216,700 | 982.50 |
| 2016-08-15 | 1,855 | 2,024 | 1,851 | 1,965 | 214,400 | 982.50 |
| 2016-08-12 | 1,840 | 1,886 | 1,806 | 1,811 | 30,900 | 905.50 |
| 2016-08-10 | 1,874 | 1,891 | 1,808 | 1,830 | 46,700 | 915 |
| 2016-08-09 | 1,823 | 1,935 | 1,790 | 1,914 | 93,400 | 957 |
| 2016-08-08 | 1,933 | 1,933 | 1,782 | 1,783 | 127,100 | 891.50 |
| 2016-08-05 | 2,079 | 2,079 | 1,920 | 1,929 | 95,700 | 964.50 |
| 2016-08-04 | 2,060 | 2,097 | 1,923 | 2,060 | 154,200 | 1,030 |
| 2016-08-03 | 2,209 | 2,256 | 1,984 | 1,995 | 334,300 | 997.50 |
| 2016-08-02 | 1,960 | 2,196 | 1,912 | 2,196 | 620,300 | 1,098 |
| 2016-08-01 | 2,146 | 2,285 | 2,051 | 2,085 | 281,500 | 1,042.50 |
| 2016-07-29 | 2,750 | 3,050 | 2,115 | 2,246 | 2,165,300 | 1,123 |
| 2016-07-28 | 2,770 | 3,060 | 2,270 | 2,550 | 1,365,900 | 1,275 |
分割・併合履歴 ： [2017-03-29]1株→2株
