6531 リファインバース(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	809	838	784	821	16,200	821
2018-12-27	768	796	766	789	12,500	789
2018-12-26	760	767	714	730	16,200	730
2018-12-25	685	728	682	700	49,000	700
2018-12-21	811	835	750	785	49,800	785
2018-12-20	850	857	791	796	42,400	796
2018-12-19	886	914	880	888	33,300	888
2018-12-18	906	910	886	900	23,200	900
2018-12-17	964	975	924	933	20,000	933
2018-12-14	1,040	1,040	988	988	11,400	988
2018-12-13	994	1,030	988	1,016	10,400	1,016
2018-12-12	967	1,017	964	996	15,500	996
2018-12-11	991	1,004	966	968	14,400	968
2018-12-10	1,040	1,040	984	988	28,700	988
2018-12-07	1,122	1,122	1,051	1,053	12,900	1,053
2018-12-06	1,112	1,132	1,061	1,062	18,000	1,062
2018-12-05	1,162	1,169	1,101	1,111	20,600	1,111
2018-12-04	1,184	1,239	1,171	1,191	37,100	1,191
2018-12-03	1,170	1,193	1,161	1,163	19,400	1,163
2018-11-30	1,150	1,177	1,149	1,170	5,100	1,170
2018-11-29	1,181	1,189	1,150	1,150	9,600	1,150
2018-11-28	1,156	1,187	1,156	1,165	5,100	1,165
2018-11-27	1,171	1,216	1,156	1,163	6,900	1,163
2018-11-26	1,140	1,180	1,138	1,171	7,400	1,171
2018-11-22	1,161	1,174	1,136	1,150	12,200	1,150
2018-11-21	1,149	1,174	1,128	1,150	2,900	1,150
2018-11-20	1,161	1,200	1,161	1,173	8,300	1,173
2018-11-19	1,148	1,200	1,122	1,191	16,700	1,191
2018-11-16	1,120	1,277	1,118	1,160	64,300	1,160
2018-11-15	1,003	1,077	1,003	1,062	42,500	1,062
2018-11-14	1,198	1,205	1,160	1,160	12,600	1,160
2018-11-13	1,203	1,206	1,170	1,193	15,000	1,193
2018-11-12	1,266	1,268	1,222	1,222	12,200	1,222
2018-11-09	1,271	1,328	1,253	1,285	22,300	1,285
2018-11-08	1,233	1,297	1,233	1,288	13,100	1,288
2018-11-07	1,250	1,263	1,218	1,245	15,000	1,245
2018-11-06	1,267	1,268	1,227	1,230	16,100	1,230
2018-11-05	1,221	1,282	1,217	1,278	18,900	1,278
2018-11-02	1,182	1,231	1,182	1,227	12,300	1,227
2018-11-01	1,206	1,223	1,179	1,208	12,500	1,208
2018-10-31	1,148	1,224	1,148	1,224	25,800	1,224
2018-10-30	1,118	1,137	1,112	1,127	39,300	1,127
2018-10-29	1,183	1,190	1,132	1,148	22,300	1,148
2018-10-26	1,190	1,209	1,127	1,127	34,300	1,127
2018-10-25	1,232	1,243	1,176	1,187	37,800	1,187
2018-10-24	1,355	1,363	1,302	1,303	24,700	1,303
2018-10-23	1,390	1,390	1,351	1,368	10,100	1,368
2018-10-22	1,388	1,410	1,363	1,377	15,100	1,377
2018-10-19	1,380	1,401	1,380	1,386	6,400	1,386
2018-10-18	1,401	1,420	1,388	1,395	13,900	1,395
2018-10-17	1,388	1,422	1,388	1,408	10,300	1,408
2018-10-16	1,368	1,403	1,362	1,395	17,500	1,395
2018-10-15	1,401	1,424	1,384	1,384	14,000	1,384
2018-10-12	1,330	1,426	1,329	1,412	47,000	1,412
2018-10-11	1,366	1,415	1,366	1,390	36,000	1,390
2018-10-10	1,474	1,502	1,473	1,484	19,400	1,484
2018-10-09	1,498	1,508	1,471	1,490	16,200	1,490
2018-10-05	1,549	1,549	1,510	1,517	17,900	1,517
2018-10-04	1,546	1,572	1,531	1,551	18,600	1,551
2018-10-03	1,571	1,578	1,540	1,547	17,800	1,547
2018-10-02	1,610	1,613	1,558	1,571	34,100	1,571
2018-10-01	1,531	1,615	1,530	1,600	49,700	1,600
2018-09-28	1,539	1,539	1,506	1,513	14,600	1,513
2018-09-27	1,513	1,580	1,488	1,501	40,700	1,501
2018-09-26	1,475	1,522	1,475	1,509	20,100	1,509
2018-09-25	1,480	1,494	1,463	1,485	18,900	1,485
2018-09-21	1,482	1,500	1,474	1,481	13,900	1,481
2018-09-20	1,513	1,525	1,477	1,480	19,900	1,480
2018-09-19	1,488	1,532	1,488	1,512	19,900	1,512
2018-09-18	1,474	1,499	1,469	1,490	14,200	1,490
2018-09-14	1,468	1,508	1,454	1,489	17,700	1,489
2018-09-13	1,461	1,495	1,461	1,468	11,100	1,468
2018-09-12	1,499	1,524	1,452	1,463	18,000	1,463
2018-09-11	1,530	1,531	1,500	1,502	14,500	1,502
2018-09-10	1,502	1,544	1,502	1,541	17,400	1,541
2018-09-07	1,500	1,544	1,477	1,514	34,800	1,514
2018-09-06	1,571	1,582	1,497	1,537	58,500	1,537
2018-09-05	1,601	1,620	1,556	1,589	53,300	1,589
2018-09-04	1,600	1,668	1,596	1,602	55,100	1,602
2018-09-03	1,645	1,659	1,597	1,639	79,000	1,639
2018-08-31	1,576	1,695	1,548	1,679	93,200	1,679
2018-08-30	1,550	1,600	1,526	1,575	78,700	1,575
2018-08-29	1,482	1,566	1,482	1,510	80,600	1,510
2018-08-28	1,538	1,574	1,466	1,476	83,800	1,476
2018-08-27	1,478	1,633	1,478	1,533	155,000	1,533
2018-08-24	1,427	1,485	1,401	1,422	56,200	1,422
2018-08-23	1,343	1,451	1,341	1,418	115,600	1,418
2018-08-22	1,300	1,336	1,280	1,306	157,200	1,306
2018-08-21	1,400	1,409	1,333	1,344	167,400	1,344
2018-08-20	1,569	1,614	1,465	1,465	117,600	1,465
2018-08-17	1,507	1,579	1,492	1,569	107,700	1,569
2018-08-16	1,517	1,517	1,441	1,479	117,400	1,479
2018-08-15	1,593	1,593	1,430	1,517	370,300	1,517
2018-08-14	1,901	1,919	1,616	1,616	251,200	1,616
2018-08-13	2,116	2,116	2,116	2,116	5,800	2,116
2018-08-10	2,624	2,739	2,616	2,616	50,500	2,616
2018-08-09	2,828	2,850	2,792	2,824	6,100	2,824
2018-08-08	2,827	2,827	2,797	2,819	10,200	2,819
2018-08-07	2,783	2,820	2,783	2,792	5,500	2,792
2018-08-06	2,770	2,783	2,767	2,778	4,900	2,778
2018-08-03	2,777	2,780	2,761	2,770	4,800	2,770
2018-08-02	2,771	2,799	2,771	2,794	5,700	2,794
2018-08-01	2,720	2,780	2,720	2,773	11,600	2,773
2018-07-31	2,774	2,797	2,754	2,770	14,400	2,770
2018-07-30	2,815	2,821	2,765	2,765	20,900	2,765
2018-07-27	2,890	2,900	2,860	2,860	8,400	2,860
2018-07-26	2,881	2,926	2,881	2,890	9,300	2,890
2018-07-25	2,860	2,903	2,860	2,885	8,000	2,885
2018-07-24	2,864	2,903	2,831	2,873	19,000	2,873
2018-07-23	2,907	2,916	2,876	2,880	16,700	2,880
2018-07-20	2,907	2,945	2,891	2,916	4,800	2,916
2018-07-19	2,949	2,967	2,906	2,926	12,700	2,926
2018-07-18	2,896	2,994	2,888	2,938	13,900	2,938
2018-07-17	2,997	2,997	2,881	2,896	10,600	2,896
2018-07-13	2,956	3,020	2,945	2,967	20,600	2,967
2018-07-12	3,040	3,040	2,935	2,935	8,100	2,935
2018-07-11	2,892	3,045	2,860	2,988	28,500	2,988
2018-07-10	2,902	2,925	2,873	2,892	6,100	2,892
2018-07-09	2,849	2,936	2,831	2,916	11,900	2,916
2018-07-06	2,800	2,872	2,780	2,844	16,200	2,844
2018-07-05	2,815	2,827	2,757	2,766	29,100	2,766
2018-07-04	2,771	2,818	2,766	2,799	10,100	2,799
2018-07-03	2,775	2,851	2,761	2,777	17,200	2,777
2018-07-02	2,848	2,878	2,785	2,804	6,700	2,804
2018-06-29	2,767	2,848	2,753	2,844	8,300	2,844
2018-06-28	2,800	2,823	2,742	2,778	15,300	2,778
2018-06-27	2,790	2,839	2,750	2,824	9,700	2,824
2018-06-26	2,797	2,800	2,746	2,766	18,200	2,766
2018-06-25	2,808	2,868	2,796	2,831	15,800	2,831
2018-06-22	2,905	2,905	2,775	2,799	14,900	2,799
2018-06-21	2,811	2,927	2,800	2,926	18,400	2,926
2018-06-20	2,820	2,825	2,751	2,805	23,800	2,805
2018-06-19	2,826	2,866	2,771	2,820	29,400	2,820
2018-06-18	2,940	2,946	2,822	2,830	32,300	2,830
2018-06-15	2,991	3,035	2,908	2,940	26,100	2,940
2018-06-14	2,901	3,045	2,901	3,030	28,500	3,030
2018-06-13	2,880	2,949	2,880	2,923	19,400	2,923
2018-06-12	2,930	2,946	2,865	2,891	24,500	2,891
2018-06-11	2,854	2,900	2,854	2,885	25,400	2,885
2018-06-08	2,912	2,912	2,888	2,890	44,200	2,890
2018-06-07	2,981	3,040	2,955	2,962	13,300	2,962
2018-06-06	2,991	3,010	2,939	2,990	26,300	2,990
2018-06-05	3,120	3,135	3,005	3,005	24,800	3,005
2018-06-04	3,190	3,190	3,115	3,120	12,800	3,120
2018-06-01	3,065	3,195	3,050	3,190	35,500	3,190
2018-05-31	3,135	3,135	2,980	3,025	46,800	3,025
2018-05-30	3,205	3,220	3,105	3,120	59,200	3,120
2018-05-29	3,210	3,375	3,090	3,320	93,200	3,320
2018-05-28	3,070	3,220	3,000	3,220	77,000	3,220
2018-05-25	2,945	3,120	2,934	3,095	87,600	3,095
2018-05-24	2,844	2,935	2,844	2,931	33,100	2,931
2018-05-23	2,897	2,897	2,811	2,894	16,800	2,894
2018-05-22	2,780	2,895	2,770	2,871	29,600	2,871
2018-05-21	2,774	2,850	2,762	2,762	23,500	2,762
2018-05-18	2,712	2,768	2,712	2,750	19,900	2,750
2018-05-17	2,692	2,755	2,690	2,704	17,200	2,704
2018-05-16	2,778	2,830	2,741	2,742	18,200	2,742
2018-05-15	2,825	2,853	2,819	2,825	12,600	2,825
2018-05-14	2,820	2,820	2,790	2,804	9,400	2,804
2018-05-11	2,856	2,856	2,764	2,772	13,400	2,772
2018-05-10	2,862	2,883	2,841	2,855	15,700	2,855
2018-05-09	2,867	2,895	2,820	2,862	18,000	2,862
2018-05-08	2,835	2,889	2,827	2,867	13,800	2,867
2018-05-07	2,810	2,850	2,792	2,835	11,700	2,835
2018-05-02	2,747	2,826	2,739	2,810	16,500	2,810
2018-05-01	2,763	2,806	2,743	2,743	20,900	2,743
2018-04-27	2,839	2,855	2,735	2,842	39,900	2,842
2018-04-26	2,990	2,990	2,790	2,838	94,700	2,838
2018-04-25	2,895	2,956	2,856	2,927	68,300	2,927
2018-04-24	2,759	2,880	2,759	2,819	43,100	2,819
2018-04-23	2,652	2,834	2,652	2,777	70,800	2,777
2018-04-20	2,610	2,674	2,610	2,648	12,400	2,648
2018-04-19	2,627	2,668	2,625	2,628	6,200	2,628
2018-04-18	2,593	2,649	2,576	2,647	6,000	2,647
2018-04-17	2,570	2,611	2,501	2,598	20,200	2,598
2018-04-16	2,640	2,651	2,570	2,581	11,900	2,581
2018-04-13	2,636	2,654	2,572	2,637	20,000	2,637
2018-04-12	2,632	2,710	2,628	2,635	6,900	2,635
2018-04-11	2,650	2,679	2,620	2,632	19,100	2,632
2018-04-10	2,695	2,695	2,610	2,653	28,200	2,653
2018-04-09	2,751	2,760	2,712	2,715	40,800	2,715
2018-04-06	2,810	2,898	2,810	2,847	42,600	2,847
2018-04-05	2,760	2,810	2,735	2,809	24,200	2,809
2018-04-04	2,751	2,775	2,701	2,758	14,900	2,758
2018-04-03	2,707	2,768	2,697	2,743	21,800	2,743
2018-03-30	2,713	2,812	2,708	2,784	43,100	2,784
2018-03-29	2,700	2,740	2,643	2,710	25,100	2,710
2018-03-28	2,608	2,725	2,606	2,663	27,300	2,663
2018-03-27	2,616	2,716	2,578	2,607	44,900	2,607
2018-03-26	2,530	2,585	2,507	2,566	32,500	2,566
2018-03-23	2,543	2,582	2,520	2,530	79,900	2,530
2018-03-22	2,751	2,829	2,582	2,600	157,400	2,600
2018-03-20	2,600	2,756	2,563	2,740	146,800	2,740
2018-03-19	2,476	2,527	2,406	2,507	34,600	2,507
2018-03-16	2,636	2,636	2,505	2,523	43,500	2,523
2018-03-15	2,621	2,653	2,550	2,652	27,400	2,652
2018-03-14	2,549	2,639	2,525	2,615	46,200	2,615
2018-03-13	2,470	2,530	2,454	2,510	23,400	2,510
2018-03-12	2,534	2,539	2,449	2,474	26,700	2,474
2018-03-09	2,492	2,519	2,406	2,484	59,400	2,484
2018-03-08	2,402	2,468	2,394	2,442	26,300	2,442
2018-03-07	2,456	2,456	2,365	2,383	41,700	2,383
2018-03-06	2,490	2,500	2,445	2,455	30,300	2,455
2018-03-05	2,503	2,513	2,403	2,434	55,900	2,434
2018-03-02	2,506	2,580	2,502	2,529	24,100	2,529
2018-03-01	2,604	2,617	2,575	2,588	22,600	2,588
2018-02-28	2,616	2,654	2,604	2,654	18,900	2,654
2018-02-27	2,650	2,667	2,575	2,611	25,700	2,611
2018-02-26	2,600	2,635	2,557	2,618	27,400	2,618
2018-02-23	2,585	2,610	2,555	2,573	21,900	2,573
2018-02-22	2,681	2,740	2,574	2,581	51,200	2,581
2018-02-21	2,732	2,768	2,676	2,699	23,600	2,699
2018-02-20	2,799	2,802	2,664	2,732	44,200	2,732
2018-02-19	2,750	2,850	2,651	2,849	44,000	2,849
2018-02-16	2,501	2,665	2,476	2,658	78,000	2,658
2018-02-15	2,385	2,532	2,342	2,476	175,200	2,476
2018-02-14	2,915	2,979	2,748	2,807	39,600	2,807
2018-02-13	3,100	3,100	2,903	2,914	32,100	2,914
2018-02-09	2,872	3,030	2,860	2,996	46,000	2,996
2018-02-08	3,050	3,145	3,020	3,110	21,600	3,110
2018-02-07	3,170	3,300	3,010	3,010	77,700	3,010
2018-02-06	2,975	3,115	2,800	3,040	135,800	3,040
2018-02-05	3,210	3,375	3,155	3,300	80,200	3,300
2018-02-02	3,525	3,525	3,375	3,420	40,000	3,420
2018-02-01	3,450	3,540	3,420	3,500	33,700	3,500
2018-01-31	3,410	3,500	3,395	3,415	30,300	3,415
2018-01-30	3,570	3,640	3,280	3,490	99,600	3,490
2018-01-29	3,585	3,600	3,485	3,570	41,000	3,570
2018-01-26	3,480	3,640	3,430	3,600	93,100	3,600
2018-01-25	3,455	3,510	3,410	3,415	52,900	3,415
2018-01-24	3,215	3,580	3,215	3,480	219,100	3,480
2018-01-23	3,240	3,270	3,165	3,210	59,000	3,210
2018-01-22	3,160	3,260	3,105	3,220	101,400	3,220
2018-01-19	3,020	3,095	2,988	3,095	42,600	3,095
2018-01-18	3,145	3,200	3,005	3,015	57,400	3,015
2018-01-17	3,135	3,135	3,055	3,125	44,300	3,125
2018-01-16	3,075	3,140	3,030	3,135	52,500	3,135
2018-01-15	3,140	3,140	3,010	3,045	106,200	3,045
2018-01-12	2,910	2,975	2,910	2,926	34,500	2,926
2018-01-11	2,912	3,055	2,890	2,938	67,700	2,938
2018-01-10	2,988	2,988	2,905	2,918	35,700	2,918
2018-01-09	2,989	2,989	2,884	2,918	49,900	2,918
2018-01-05	2,845	2,992	2,844	2,958	103,900	2,958
2018-01-04	2,775	2,859	2,773	2,832	43,800	2,832

分割・併合履歴： [2017-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31