6531 リファインバース(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,330	1,391	1,306	1,364	24,400	1,364
2019-12-27	1,359	1,359	1,305	1,306	32,000	1,306
2019-12-26	1,380	1,380	1,336	1,347	34,400	1,347
2019-12-25	1,368	1,370	1,350	1,359	23,200	1,359
2019-12-24	1,377	1,387	1,353	1,353	18,600	1,353
2019-12-23	1,400	1,407	1,378	1,383	11,500	1,383
2019-12-20	1,388	1,418	1,387	1,396	16,500	1,396
2019-12-19	1,429	1,429	1,400	1,402	29,800	1,402
2019-12-18	1,437	1,437	1,402	1,408	7,600	1,408
2019-12-17	1,420	1,435	1,405	1,407	14,500	1,407
2019-12-16	1,436	1,440	1,414	1,420	11,700	1,420
2019-12-13	1,481	1,481	1,420	1,434	8,000	1,434
2019-12-12	1,499	1,499	1,451	1,451	8,100	1,451
2019-12-11	1,487	1,511	1,467	1,483	8,600	1,483
2019-12-10	1,491	1,494	1,485	1,488	5,800	1,488
2019-12-09	1,500	1,517	1,488	1,492	4,900	1,492
2019-12-06	1,487	1,496	1,480	1,485	8,000	1,485
2019-12-05	1,489	1,501	1,481	1,497	8,500	1,497
2019-12-04	1,499	1,501	1,486	1,489	8,300	1,489
2019-12-03	1,483	1,507	1,483	1,495	8,100	1,495
2019-12-02	1,500	1,500	1,485	1,486	5,200	1,486
2019-11-29	1,498	1,508	1,488	1,496	6,900	1,496
2019-11-28	1,539	1,539	1,492	1,507	8,400	1,507
2019-11-27	1,530	1,551	1,500	1,511	10,900	1,511
2019-11-26	1,550	1,554	1,516	1,520	9,500	1,520
2019-11-25	1,501	1,545	1,501	1,541	11,900	1,541
2019-11-22	1,510	1,519	1,490	1,491	11,100	1,491
2019-11-21	1,594	1,594	1,489	1,490	23,800	1,490
2019-11-20	1,460	1,700	1,450	1,554	134,200	1,554
2019-11-19	1,434	1,444	1,375	1,400	13,700	1,400
2019-11-18	1,450	1,450	1,422	1,433	5,800	1,433
2019-11-15	1,375	1,444	1,375	1,419	39,800	1,419
2019-11-14	1,510	1,611	1,510	1,605	27,100	1,605
2019-11-13	1,522	1,526	1,509	1,510	4,700	1,510
2019-11-12	1,518	1,537	1,513	1,525	4,600	1,525
2019-11-11	1,515	1,520	1,501	1,518	6,200	1,518
2019-11-08	1,499	1,515	1,499	1,502	1,700	1,502
2019-11-07	1,501	1,504	1,450	1,499	9,900	1,499
2019-11-06	1,505	1,518	1,503	1,504	4,200	1,504
2019-11-05	1,505	1,505	1,500	1,500	3,300	1,500
2019-11-01	1,502	1,510	1,496	1,505	5,600	1,505
2019-10-31	1,505	1,519	1,502	1,503	4,600	1,503
2019-10-30	1,525	1,525	1,505	1,505	5,300	1,505
2019-10-29	1,500	1,521	1,500	1,521	9,400	1,521
2019-10-28	1,438	1,486	1,428	1,486	9,000	1,486
2019-10-25	1,439	1,440	1,430	1,438	2,500	1,438
2019-10-24	1,453	1,453	1,430	1,440	5,700	1,440
2019-10-23	1,469	1,469	1,441	1,463	5,900	1,463
2019-10-21	1,480	1,480	1,440	1,469	3,600	1,469
2019-10-18	1,497	1,497	1,433	1,467	4,700	1,467
2019-10-17	1,480	1,480	1,430	1,440	11,900	1,440
2019-10-16	1,512	1,518	1,480	1,480	11,200	1,480
2019-10-15	1,509	1,520	1,497	1,508	8,600	1,508
2019-10-11	1,506	1,524	1,500	1,504	5,600	1,504
2019-10-10	1,516	1,533	1,501	1,505	5,500	1,505
2019-10-09	1,520	1,531	1,515	1,515	900	1,515
2019-10-08	1,526	1,541	1,520	1,530	4,500	1,530
2019-10-07	1,524	1,540	1,520	1,528	4,500	1,528
2019-10-04	1,511	1,542	1,501	1,503	6,100	1,503
2019-10-03	1,508	1,542	1,498	1,522	8,200	1,522
2019-10-02	1,513	1,531	1,497	1,510	7,000	1,510
2019-10-01	1,513	1,524	1,506	1,509	2,200	1,509
2019-09-30	1,547	1,552	1,500	1,504	4,800	1,504
2019-09-27	1,544	1,564	1,540	1,564	2,200	1,564
2019-09-26	1,546	1,563	1,537	1,553	4,200	1,553
2019-09-25	1,575	1,575	1,545	1,545	7,600	1,545
2019-09-24	1,555	1,577	1,555	1,577	3,400	1,577
2019-09-20	1,578	1,578	1,558	1,558	1,300	1,558
2019-09-19	1,542	1,576	1,542	1,556	6,100	1,556
2019-09-18	1,560	1,572	1,549	1,553	6,500	1,553
2019-09-17	1,594	1,597	1,541	1,568	13,600	1,568
2019-09-13	1,579	1,579	1,539	1,566	4,700	1,566
2019-09-12	1,565	1,574	1,540	1,541	4,300	1,541
2019-09-11	1,561	1,582	1,551	1,551	4,000	1,551
2019-09-10	1,571	1,574	1,548	1,566	1,700	1,566
2019-09-09	1,559	1,577	1,535	1,572	3,300	1,572
2019-09-06	1,556	1,571	1,555	1,555	1,500	1,555
2019-09-05	1,575	1,575	1,554	1,569	2,000	1,569
2019-09-04	1,551	1,556	1,545	1,545	1,600	1,545
2019-09-03	1,552	1,582	1,550	1,562	3,800	1,562
2019-09-02	1,530	1,550	1,527	1,550	1,600	1,550
2019-08-30	1,521	1,566	1,521	1,536	2,600	1,536
2019-08-29	1,551	1,564	1,516	1,537	2,500	1,537
2019-08-28	1,539	1,608	1,510	1,558	8,800	1,558
2019-08-27	1,569	1,569	1,530	1,535	3,800	1,535
2019-08-26	1,552	1,571	1,521	1,555	9,000	1,555
2019-08-23	1,597	1,618	1,557	1,587	6,700	1,587
2019-08-22	1,624	1,666	1,585	1,586	29,600	1,586
2019-08-21	1,490	1,601	1,490	1,590	25,100	1,590
2019-08-20	1,456	1,494	1,443	1,491	6,800	1,491
2019-08-19	1,480	1,480	1,445	1,462	10,200	1,462
2019-08-16	1,495	1,506	1,469	1,480	10,100	1,480
2019-08-15	1,437	1,470	1,430	1,465	17,900	1,465
2019-08-14	1,456	1,492	1,416	1,430	23,100	1,430
2019-08-13	1,451	1,511	1,451	1,511	4,900	1,511
2019-08-09	1,508	1,508	1,450	1,454	8,600	1,454
2019-08-08	1,510	1,515	1,505	1,508	2,500	1,508
2019-08-07	1,528	1,528	1,501	1,512	4,000	1,512
2019-08-06	1,404	1,532	1,404	1,529	9,000	1,529
2019-08-05	1,471	1,487	1,393	1,464	8,600	1,464
2019-08-02	1,527	1,527	1,486	1,506	5,100	1,506
2019-08-01	1,502	1,538	1,500	1,520	8,200	1,520
2019-07-31	1,495	1,540	1,476	1,540	10,300	1,540
2019-07-30	1,482	1,505	1,482	1,501	3,600	1,501
2019-07-29	1,510	1,512	1,509	1,511	1,300	1,511
2019-07-26	1,496	1,531	1,495	1,520	6,000	1,520
2019-07-25	1,515	1,538	1,509	1,530	5,000	1,530
2019-07-24	1,504	1,504	1,480	1,501	3,000	1,501
2019-07-23	1,520	1,526	1,488	1,515	5,600	1,515
2019-07-22	1,500	1,517	1,490	1,517	7,900	1,517
2019-07-19	1,460	1,520	1,460	1,505	14,000	1,505
2019-07-18	1,499	1,509	1,420	1,456	26,300	1,456
2019-07-17	1,500	1,529	1,500	1,524	7,200	1,524
2019-07-16	1,572	1,576	1,511	1,514	13,900	1,514
2019-07-12	1,638	1,656	1,564	1,597	21,800	1,597
2019-07-11	1,683	1,683	1,630	1,647	4,400	1,647
2019-07-10	1,656	1,671	1,643	1,650	5,100	1,650
2019-07-09	1,684	1,693	1,628	1,672	15,200	1,672
2019-07-08	1,615	1,644	1,614	1,644	5,000	1,644
2019-07-05	1,613	1,641	1,612	1,633	4,200	1,633
2019-07-04	1,635	1,645	1,617	1,627	11,000	1,627
2019-07-03	1,669	1,670	1,629	1,635	11,600	1,635
2019-07-02	1,695	1,698	1,655	1,669	12,900	1,669
2019-07-01	1,701	1,724	1,688	1,708	6,800	1,708
2019-06-28	1,717	1,730	1,684	1,696	7,200	1,696
2019-06-27	1,729	1,729	1,700	1,717	8,200	1,717
2019-06-26	1,701	1,750	1,698	1,729	7,400	1,729
2019-06-25	1,745	1,784	1,690	1,729	12,600	1,729
2019-06-24	1,756	1,756	1,680	1,728	14,900	1,728
2019-06-21	1,765	1,765	1,685	1,716	19,900	1,716
2019-06-20	1,799	1,806	1,716	1,725	33,800	1,725
2019-06-19	1,810	1,842	1,754	1,761	45,600	1,761
2019-06-18	1,723	1,804	1,723	1,760	27,400	1,760
2019-06-17	1,705	1,776	1,702	1,738	25,900	1,738
2019-06-14	1,670	1,702	1,654	1,698	6,700	1,698
2019-06-13	1,720	1,721	1,640	1,664	19,200	1,664
2019-06-12	1,751	1,751	1,718	1,734	11,400	1,734
2019-06-11	1,701	1,751	1,700	1,748	16,100	1,748
2019-06-10	1,678	1,745	1,655	1,740	23,800	1,740
2019-06-07	1,667	1,667	1,637	1,647	4,300	1,647
2019-06-06	1,676	1,678	1,625	1,667	5,000	1,667
2019-06-05	1,644	1,678	1,622	1,663	16,000	1,663
2019-06-04	1,597	1,630	1,564	1,629	13,400	1,629
2019-06-03	1,593	1,614	1,549	1,595	12,800	1,595
2019-05-31	1,641	1,641	1,600	1,629	9,200	1,629
2019-05-30	1,632	1,665	1,593	1,615	11,300	1,615
2019-05-29	1,621	1,627	1,579	1,616	8,600	1,616
2019-05-28	1,670	1,670	1,612	1,645	3,600	1,645
2019-05-27	1,608	1,678	1,585	1,630	26,400	1,630
2019-05-24	1,541	1,586	1,523	1,571	9,100	1,571
2019-05-23	1,600	1,603	1,556	1,568	12,800	1,568
2019-05-22	1,534	1,620	1,522	1,589	18,700	1,589
2019-05-21	1,535	1,552	1,486	1,513	20,900	1,513
2019-05-20	1,600	1,603	1,529	1,535	19,100	1,535
2019-05-17	1,630	1,672	1,597	1,610	10,200	1,610
2019-05-16	1,620	1,680	1,591	1,617	25,800	1,617
2019-05-15	1,604	1,630	1,560	1,599	19,600	1,599
2019-05-14	1,535	1,619	1,522	1,604	20,000	1,604
2019-05-13	1,675	1,705	1,625	1,655	21,200	1,655
2019-05-10	1,604	1,662	1,582	1,636	13,400	1,636
2019-05-09	1,754	1,754	1,577	1,608	67,800	1,608
2019-05-08	1,787	1,787	1,743	1,764	6,900	1,764
2019-05-07	1,728	1,825	1,708	1,794	16,600	1,794
2019-04-26	1,778	1,778	1,701	1,768	20,100	1,768
2019-04-25	1,823	1,827	1,780	1,783	15,100	1,783
2019-04-24	1,810	1,840	1,746	1,823	34,700	1,823
2019-04-23	1,739	1,816	1,711	1,810	47,000	1,810
2019-04-22	1,693	1,756	1,671	1,739	18,800	1,739
2019-04-19	1,664	1,710	1,658	1,707	12,200	1,707
2019-04-18	1,725	1,725	1,657	1,658	21,100	1,658
2019-04-17	1,717	1,747	1,687	1,725	21,600	1,725
2019-04-16	1,705	1,818	1,705	1,721	45,300	1,721
2019-04-15	1,788	1,788	1,705	1,705	21,000	1,705
2019-04-12	1,810	1,866	1,751	1,757	78,300	1,757
2019-04-11	1,702	1,809	1,645	1,808	84,200	1,808
2019-04-10	1,603	1,735	1,582	1,724	66,200	1,724
2019-04-09	1,631	1,659	1,570	1,636	37,000	1,636
2019-04-08	1,590	1,642	1,547	1,631	31,700	1,631
2019-04-05	1,604	1,617	1,564	1,590	17,500	1,590
2019-04-04	1,680	1,696	1,591	1,593	33,600	1,593
2019-04-03	1,625	1,699	1,587	1,685	58,500	1,685
2019-04-02	1,531	1,633	1,503	1,626	69,300	1,626
2019-04-01	1,573	1,593	1,528	1,530	19,700	1,530
2019-03-29	1,617	1,620	1,544	1,574	32,700	1,574
2019-03-28	1,666	1,666	1,563	1,610	35,800	1,610
2019-03-27	1,648	1,688	1,618	1,656	19,800	1,656
2019-03-26	1,690	1,690	1,596	1,618	45,000	1,618
2019-03-25	1,718	1,738	1,665	1,681	73,400	1,681
2019-03-22	1,656	1,824	1,656	1,770	138,300	1,770
2019-03-20	1,755	1,775	1,671	1,671	128,500	1,671
2019-03-19	1,607	1,730	1,598	1,722	135,400	1,722
2019-03-18	1,507	1,658	1,468	1,624	178,900	1,624
2019-03-15	1,461	1,538	1,445	1,503	127,600	1,503
2019-03-14	1,392	1,475	1,384	1,461	58,000	1,461
2019-03-13	1,372	1,442	1,351	1,391	64,000	1,391
2019-03-12	1,323	1,399	1,320	1,386	36,100	1,386
2019-03-11	1,350	1,375	1,318	1,323	32,600	1,323
2019-03-08	1,316	1,335	1,272	1,308	47,800	1,308
2019-03-07	1,354	1,371	1,298	1,307	45,200	1,307
2019-03-06	1,390	1,406	1,343	1,371	35,000	1,371
2019-03-05	1,416	1,437	1,375	1,399	30,600	1,399
2019-03-04	1,395	1,440	1,361	1,412	54,900	1,412
2019-03-01	1,388	1,442	1,385	1,387	55,200	1,387
2019-02-28	1,447	1,515	1,375	1,387	149,700	1,387
2019-02-27	1,350	1,425	1,349	1,425	56,000	1,425
2019-02-26	1,410	1,452	1,326	1,340	78,100	1,340
2019-02-25	1,400	1,446	1,375	1,392	74,100	1,392
2019-02-22	1,380	1,485	1,363	1,387	199,800	1,387
2019-02-21	1,399	1,460	1,336	1,371	119,000	1,371
2019-02-20	1,290	1,355	1,290	1,348	43,300	1,348
2019-02-19	1,325	1,369	1,271	1,283	45,300	1,283
2019-02-18	1,236	1,324	1,236	1,299	35,700	1,299
2019-02-15	1,295	1,340	1,200	1,240	100,100	1,240
2019-02-14	1,309	1,355	1,263	1,295	62,200	1,295
2019-02-13	1,352	1,390	1,325	1,331	67,000	1,331
2019-02-12	1,330	1,395	1,315	1,380	59,700	1,380
2019-02-08	1,325	1,352	1,268	1,323	85,400	1,323
2019-02-07	1,450	1,450	1,331	1,351	88,600	1,351
2019-02-06	1,388	1,424	1,354	1,404	74,900	1,404
2019-02-05	1,420	1,455	1,350	1,377	95,700	1,377
2019-02-04	1,345	1,427	1,326	1,400	84,000	1,400
2019-02-01	1,330	1,354	1,282	1,340	110,500	1,340
2019-01-31	1,295	1,359	1,271	1,302	143,000	1,302
2019-01-30	1,334	1,335	1,260	1,264	135,200	1,264
2019-01-29	1,424	1,471	1,335	1,362	209,300	1,362
2019-01-28	1,511	1,528	1,385	1,394	212,000	1,394
2019-01-25	1,649	1,689	1,515	1,534	299,900	1,534
2019-01-24	1,594	1,674	1,505	1,569	484,800	1,569
2019-01-23	1,465	1,620	1,450	1,529	422,100	1,529
2019-01-22	1,573	1,625	1,480	1,543	422,600	1,543
2019-01-21	1,830	1,850	1,580	1,613	1,088,300	1,613
2019-01-18	1,512	1,817	1,438	1,790	1,812,700	1,790
2019-01-17	1,857	1,929	1,472	1,547	1,657,000	1,547
2019-01-16	1,387	1,387	1,387	1,387	5,200	1,387
2019-01-15	1,087	1,087	1,087	1,087	5,100	1,087
2019-01-11	937	937	937	937	2,200	937
2019-01-10	816	820	777	787	18,500	787
2019-01-09	824	855	817	817	11,900	817
2019-01-08	843	864	818	847	17,800	847
2019-01-07	821	870	815	850	11,000	850
2019-01-04	806	821	783	803	9,600	803

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