6531 リファインバース(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,777	2,832	2,728	2,770	81,100	2,770
2017-12-28	2,790	2,790	2,677	2,677	44,400	2,677
2017-12-27	2,690	2,784	2,682	2,775	65,400	2,775
2017-12-26	2,604	2,675	2,604	2,640	71,000	2,640
2017-12-25	2,687	2,690	2,597	2,598	90,800	2,598
2017-12-22	2,724	2,761	2,685	2,685	55,000	2,685
2017-12-21	2,749	2,782	2,724	2,724	58,300	2,724
2017-12-20	2,711	2,749	2,658	2,704	99,100	2,704
2017-12-19	2,810	2,835	2,710	2,714	80,800	2,714
2017-12-18	2,864	2,873	2,750	2,783	100,400	2,783
2017-12-15	2,821	2,970	2,820	2,852	196,700	2,852
2017-12-14	2,900	2,989	2,805	2,820	249,000	2,820
2017-12-13	3,215	3,275	2,920	2,950	760,300	2,950
2017-12-12	2,489	2,998	2,489	2,998	469,900	2,998
2017-12-11	2,540	2,540	2,489	2,498	18,100	2,498
2017-12-08	2,516	2,559	2,516	2,529	11,700	2,529
2017-12-07	2,540	2,570	2,513	2,515	10,600	2,515
2017-12-06	2,576	2,591	2,529	2,530	10,900	2,530
2017-12-05	2,543	2,599	2,503	2,595	38,000	2,595
2017-12-04	2,527	2,548	2,490	2,497	15,900	2,497
2017-12-01	2,605	2,605	2,542	2,542	10,800	2,542
2017-11-30	2,543	2,615	2,501	2,605	25,300	2,605
2017-11-29	2,569	2,605	2,556	2,556	13,600	2,556
2017-11-28	2,615	2,615	2,562	2,572	10,600	2,572
2017-11-27	2,597	2,639	2,573	2,632	28,900	2,632
2017-11-24	2,500	2,599	2,472	2,573	40,800	2,573
2017-11-22	2,461	2,485	2,461	2,473	15,400	2,473
2017-11-21	2,512	2,512	2,451	2,461	28,800	2,461
2017-11-20	2,505	2,540	2,487	2,490	14,100	2,490
2017-11-17	2,500	2,580	2,500	2,530	20,800	2,530
2017-11-16	2,401	2,478	2,401	2,475	34,500	2,475
2017-11-15	2,380	2,498	2,370	2,400	162,600	2,400
2017-11-13	2,790	2,829	2,750	2,825	13,600	2,825
2017-11-10	2,700	2,786	2,699	2,786	11,900	2,786
2017-11-09	2,766	2,785	2,727	2,737	20,400	2,737
2017-11-08	2,781	2,799	2,766	2,768	5,700	2,768
2017-11-07	2,764	2,800	2,760	2,797	11,600	2,797
2017-11-06	2,800	2,801	2,758	2,764	8,000	2,764
2017-11-02	2,814	2,815	2,790	2,804	9,900	2,804
2017-11-01	2,823	2,848	2,805	2,805	17,200	2,805
2017-10-31	2,798	2,842	2,769	2,842	31,900	2,842
2017-10-30	2,710	2,771	2,687	2,770	18,700	2,770
2017-10-27	2,661	2,727	2,649	2,710	21,200	2,710
2017-10-26	2,646	2,686	2,626	2,657	12,900	2,657
2017-10-25	2,700	2,713	2,639	2,645	27,600	2,645
2017-10-24	2,742	2,745	2,650	2,700	32,500	2,700
2017-10-23	2,801	2,801	2,731	2,741	21,100	2,741
2017-10-20	2,760	2,785	2,750	2,751	23,300	2,751
2017-10-19	2,750	2,801	2,743	2,766	39,200	2,766
2017-10-18	2,744	2,744	2,688	2,732	15,700	2,732
2017-10-17	2,709	2,728	2,708	2,724	7,900	2,724
2017-10-16	2,750	2,750	2,702	2,711	30,600	2,711
2017-10-13	2,787	2,790	2,750	2,759	22,900	2,759
2017-10-12	2,804	2,835	2,766	2,803	25,300	2,803
2017-10-11	2,739	2,824	2,739	2,808	22,600	2,808
2017-10-10	2,708	2,742	2,704	2,733	18,400	2,733
2017-10-06	2,760	2,770	2,702	2,721	23,300	2,721
2017-10-05	2,788	2,798	2,750	2,755	21,500	2,755
2017-10-04	2,796	2,822	2,776	2,788	21,100	2,788
2017-10-03	2,811	2,868	2,795	2,795	43,300	2,795
2017-10-02	2,800	2,888	2,800	2,853	62,700	2,853
2017-09-29	2,720	2,770	2,706	2,753	43,800	2,753
2017-09-28	2,798	2,798	2,640	2,707	144,800	2,707
2017-09-27	2,610	2,624	2,557	2,567	28,100	2,567
2017-09-26	2,700	2,708	2,611	2,617	32,800	2,617
2017-09-25	2,635	2,704	2,630	2,700	47,700	2,700
2017-09-22	2,626	2,641	2,569	2,598	23,300	2,598
2017-09-21	2,645	2,672	2,629	2,637	19,400	2,637
2017-09-20	2,557	2,625	2,557	2,583	19,700	2,583
2017-09-19	2,504	2,580	2,500	2,542	22,000	2,542
2017-09-15	2,471	2,499	2,458	2,481	40,200	2,481
2017-09-14	2,521	2,542	2,473	2,474	12,300	2,474
2017-09-13	2,506	2,557	2,497	2,521	16,000	2,521
2017-09-12	2,520	2,560	2,500	2,516	17,200	2,516
2017-09-11	2,445	2,517	2,445	2,506	16,800	2,506
2017-09-08	2,452	2,473	2,426	2,457	25,600	2,457
2017-09-07	2,490	2,522	2,451	2,459	22,700	2,459
2017-09-06	2,445	2,570	2,425	2,500	26,900	2,500
2017-09-05	2,670	2,684	2,505	2,520	60,900	2,520
2017-09-04	2,692	2,741	2,644	2,695	30,800	2,695
2017-09-01	2,650	2,735	2,650	2,707	29,300	2,707
2017-08-31	2,653	2,696	2,650	2,667	21,900	2,667
2017-08-30	2,726	2,733	2,629	2,651	46,000	2,651
2017-08-29	2,622	2,726	2,622	2,701	40,000	2,701
2017-08-28	2,585	2,651	2,561	2,651	51,000	2,651
2017-08-25	2,479	2,541	2,479	2,514	19,500	2,514
2017-08-24	2,528	2,552	2,488	2,512	18,000	2,512
2017-08-23	2,470	2,580	2,470	2,537	45,700	2,537
2017-08-22	2,382	2,500	2,365	2,459	58,200	2,459
2017-08-21	2,491	2,529	2,396	2,419	42,500	2,419
2017-08-18	2,563	2,595	2,520	2,536	35,700	2,536
2017-08-17	2,639	2,656	2,538	2,607	56,900	2,607
2017-08-16	2,750	2,780	2,630	2,659	57,900	2,659
2017-08-15	2,700	2,730	2,619	2,710	74,600	2,710
2017-08-14	2,355	2,560	2,355	2,483	51,600	2,483
2017-08-10	2,631	2,656	2,555	2,555	27,500	2,555
2017-08-09	2,680	2,687	2,610	2,630	32,900	2,630
2017-08-08	2,720	2,737	2,690	2,698	16,700	2,698
2017-08-07	2,690	2,737	2,682	2,737	17,800	2,737
2017-08-04	2,674	2,707	2,660	2,707	18,600	2,707
2017-08-03	2,701	2,721	2,651	2,681	18,500	2,681
2017-08-02	2,646	2,759	2,643	2,736	21,600	2,736
2017-08-01	2,750	2,756	2,622	2,655	63,500	2,655
2017-07-31	2,781	2,781	2,759	2,759	28,700	2,759
2017-07-28	2,810	2,815	2,778	2,790	45,900	2,790
2017-07-27	2,830	2,835	2,813	2,813	21,600	2,813
2017-07-26	2,830	2,845	2,821	2,828	19,000	2,828
2017-07-25	2,815	2,839	2,810	2,810	29,400	2,810
2017-07-24	2,839	2,845	2,810	2,822	42,200	2,822
2017-07-21	2,913	2,920	2,847	2,855	66,100	2,855
2017-07-20	2,944	2,944	2,915	2,915	25,200	2,915
2017-07-19	2,910	2,933	2,910	2,918	16,700	2,918
2017-07-18	2,943	2,944	2,910	2,910	22,300	2,910
2017-07-14	2,922	2,961	2,912	2,947	26,900	2,947
2017-07-13	2,945	2,990	2,924	2,926	31,800	2,926
2017-07-12	2,911	2,945	2,911	2,927	33,700	2,927
2017-07-11	2,930	2,949	2,905	2,940	18,500	2,940
2017-07-10	2,880	2,940	2,880	2,903	66,300	2,903
2017-07-07	2,930	3,000	2,905	2,920	47,700	2,920
2017-07-06	3,000	3,015	2,923	2,950	52,800	2,950
2017-07-05	3,020	3,065	2,971	2,999	46,500	2,999
2017-07-04	3,070	3,120	3,000	3,005	56,600	3,005
2017-07-03	3,010	3,075	3,005	3,030	29,200	3,030
2017-06-30	2,950	3,030	2,920	2,999	39,600	2,999
2017-06-29	2,998	3,065	2,991	2,993	43,800	2,993
2017-06-28	3,025	3,075	2,982	2,990	45,600	2,990
2017-06-27	3,145	3,145	3,050	3,055	34,200	3,055
2017-06-26	3,075	3,130	3,035	3,115	45,600	3,115
2017-06-23	3,025	3,115	2,970	3,005	74,600	3,005
2017-06-22	3,210	3,210	3,035	3,035	91,200	3,035
2017-06-21	3,245	3,260	3,130	3,140	100,800	3,140
2017-06-20	3,220	3,400	3,200	3,280	257,500	3,280
2017-06-19	2,990	3,190	2,990	3,175	143,800	3,175
2017-06-16	2,968	3,015	2,942	2,970	43,800	2,970
2017-06-15	3,080	3,080	2,987	2,995	51,100	2,995
2017-06-14	3,005	3,080	2,960	3,070	83,000	3,070
2017-06-13	2,933	2,994	2,920	2,993	31,900	2,993
2017-06-12	2,950	2,999	2,881	2,932	70,500	2,932
2017-06-09	2,983	3,015	2,940	2,940	43,700	2,940
2017-06-08	2,965	2,969	2,928	2,933	29,900	2,933
2017-06-07	2,920	2,963	2,910	2,962	23,800	2,962
2017-06-06	3,010	3,020	2,910	2,915	48,700	2,915
2017-06-05	2,910	3,045	2,910	3,000	56,700	3,000
2017-06-02	2,920	2,930	2,892	2,892	44,400	2,892
2017-06-01	2,933	2,974	2,913	2,914	35,900	2,914
2017-05-31	2,951	3,010	2,927	2,970	52,900	2,970
2017-05-30	2,940	2,940	2,855	2,925	57,200	2,925
2017-05-29	3,020	3,020	2,948	2,948	44,100	2,948
2017-05-26	3,055	3,090	3,005	3,015	39,500	3,015
2017-05-25	3,180	3,180	3,000	3,040	97,200	3,040
2017-05-24	3,045	3,145	3,010	3,125	60,600	3,125
2017-05-23	2,970	3,035	2,947	2,993	49,900	2,993
2017-05-22	2,848	2,928	2,836	2,928	39,200	2,928
2017-05-19	2,848	2,899	2,802	2,807	44,400	2,807
2017-05-18	2,802	2,886	2,801	2,841	62,400	2,841
2017-05-17	2,930	2,967	2,902	2,902	78,500	2,902
2017-05-16	3,050	3,050	2,901	3,000	112,300	3,000
2017-05-15	3,000	3,050	2,918	3,020	32,200	3,020
2017-05-12	3,060	3,095	3,000	3,005	44,700	3,005
2017-05-11	3,130	3,185	3,060	3,080	54,700	3,080
2017-05-10	3,200	3,270	3,060	3,075	100,400	3,075
2017-05-09	3,070	3,275	3,045	3,250	160,400	3,250
2017-05-08	3,050	3,085	2,997	3,025	50,000	3,025
2017-05-02	2,925	3,040	2,925	2,996	69,400	2,996
2017-05-01	2,852	2,937	2,851	2,916	27,900	2,916
2017-04-28	2,940	2,990	2,861	2,861	54,300	2,861
2017-04-27	2,938	2,995	2,878	2,915	53,800	2,915
2017-04-26	2,954	3,050	2,860	2,901	95,700	2,901
2017-04-25	2,798	2,920	2,770	2,904	50,900	2,904
2017-04-24	2,870	2,899	2,755	2,757	59,500	2,757
2017-04-21	2,994	3,015	2,850	2,884	61,100	2,884
2017-04-20	2,914	3,060	2,896	2,975	90,600	2,975
2017-04-19	2,805	2,915	2,805	2,900	34,700	2,900
2017-04-18	2,915	2,939	2,835	2,855	46,000	2,855
2017-04-17	2,756	2,925	2,751	2,854	79,400	2,854
2017-04-14	2,990	2,990	2,796	2,800	74,900	2,800
2017-04-13	2,726	3,065	2,726	2,997	116,100	2,997
2017-04-12	2,950	2,978	2,700	2,876	148,900	2,876
2017-04-11	3,150	3,150	3,015	3,035	51,900	3,035
2017-04-10	3,295	3,295	3,150	3,150	48,700	3,150
2017-04-07	3,145	3,260	2,999	3,155	117,000	3,155
2017-04-06	3,220	3,255	3,000	3,125	138,000	3,125
2017-04-05	3,415	3,455	3,210	3,305	91,300	3,305
2017-04-04	3,600	3,630	3,175	3,375	186,400	3,375
2017-04-03	3,800	3,805	3,600	3,640	99,200	3,640
2017-03-31	3,865	3,900	3,790	3,830	74,900	3,830
2017-03-30	3,775	3,920	3,775	3,890	130,900	3,890
2017-03-29	3,585	3,780	3,575	3,740	76,900	3,740
2017-03-28	7,380	7,470	7,290	7,290	35,500	3,645
2017-03-27	7,320	7,500	7,280	7,380	39,200	3,690
2017-03-24	7,230	7,430	7,150	7,280	28,500	3,640
2017-03-23	7,150	7,350	7,010	7,200	33,600	3,600
2017-03-22	7,160	7,540	7,060	7,070	77,900	3,535
2017-03-21	6,690	7,480	6,620	7,360	98,400	3,680
2017-03-17	7,120	7,120	6,830	6,870	52,300	3,435
2017-03-16	6,930	7,130	6,870	7,040	45,700	3,520
2017-03-15	7,210	7,280	6,820	6,960	84,800	3,480
2017-03-14	7,150	7,450	7,100	7,310	54,100	3,655
2017-03-13	7,600	7,700	6,940	7,190	161,700	3,595
2017-03-10	7,900	7,950	7,650	7,730	60,800	3,865
2017-03-09	7,900	8,020	7,860	7,900	49,700	3,950
2017-03-08	7,920	8,050	7,850	7,880	40,200	3,940
2017-03-07	8,070	8,240	7,820	7,850	99,400	3,925
2017-03-06	7,920	8,180	7,910	8,060	87,500	4,030
2017-03-03	7,760	8,160	7,710	8,000	169,500	4,000
2017-03-02	8,030	8,300	7,610	7,610	199,700	3,805
2017-03-01	7,790	8,190	7,710	8,010	197,500	4,005
2017-02-28	8,400	8,440	7,940	7,940	229,600	3,970
2017-02-27	8,740	9,140	8,410	8,500	400,600	4,250
2017-02-24	8,100	8,930	8,040	8,890	607,900	4,445
2017-02-23	8,450	8,530	8,030	8,160	436,200	4,080
2017-02-22	7,590	8,430	7,550	8,170	732,600	4,085
2017-02-21	7,410	7,670	7,230	7,590	259,800	3,795
2017-02-20	6,630	7,600	6,620	7,500	335,200	3,750
2017-02-17	6,800	6,800	6,640	6,670	27,500	3,335
2017-02-16	6,780	6,950	6,700	6,740	60,200	3,370
2017-02-15	6,980	7,310	6,810	6,850	320,700	3,425
2017-02-14	6,260	6,600	6,170	6,510	59,300	3,255
2017-02-13	6,510	6,540	6,300	6,300	50,800	3,150
2017-02-10	6,860	6,880	6,600	6,600	52,600	3,300
2017-02-09	6,610	6,820	6,610	6,800	65,900	3,400
2017-02-08	6,270	6,610	6,230	6,610	58,000	3,305
2017-02-07	6,550	6,600	6,270	6,330	75,400	3,165
2017-02-06	6,660	6,660	6,550	6,580	50,000	3,290
2017-02-03	6,850	6,950	6,660	6,720	63,000	3,360
2017-02-02	6,700	6,940	6,530	6,700	157,100	3,350
2017-02-01	6,970	7,100	6,550	6,700	181,800	3,350
2017-01-31	7,020	7,330	6,970	7,030	119,300	3,515
2017-01-30	7,380	7,530	7,160	7,280	119,100	3,640
2017-01-27	7,320	7,480	7,000	7,390	194,900	3,695
2017-01-26	7,410	7,560	7,170	7,260	181,500	3,630
2017-01-25	7,800	7,880	7,400	7,480	312,000	3,740
2017-01-24	7,500	7,840	7,350	7,610	459,900	3,805
2017-01-23	7,190	7,640	7,080	7,580	441,900	3,790
2017-01-20	7,010	7,170	6,760	6,990	129,000	3,495
2017-01-19	7,300	7,440	6,950	6,980	252,800	3,490
2017-01-18	6,990	7,240	6,700	7,150	396,100	3,575
2017-01-17	7,580	7,850	6,910	6,960	1,234,800	3,480
2017-01-16	6,680	7,490	6,620	7,490	726,800	3,745
2017-01-13	6,340	6,560	6,160	6,490	145,200	3,245
2017-01-12	6,520	6,620	6,120	6,260	95,400	3,130
2017-01-11	6,500	6,670	6,410	6,500	80,100	3,250
2017-01-10	6,300	6,580	6,080	6,580	122,400	3,290
2017-01-06	6,570	6,600	6,140	6,200	130,400	3,100
2017-01-05	6,850	6,850	6,510	6,610	127,500	3,305
2017-01-04	7,040	7,240	6,900	6,910	138,800	3,455

分割・併合履歴： [2017-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30