6531 リファインバース(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,015	1,079	997	1,057	23,000	1,057
2020-12-29	973	1,036	973	1,026	19,800	1,026
2020-12-28	1,033	1,033	967	969	58,300	969
2020-12-25	1,056	1,056	997	1,003	29,500	1,003
2020-12-24	1,024	1,057	1,010	1,043	16,100	1,043
2020-12-23	1,016	1,028	987	1,024	25,600	1,024
2020-12-22	1,063	1,078	1,003	1,008	26,300	1,008
2020-12-21	1,041	1,092	1,041	1,082	33,200	1,082
2020-12-18	1,044	1,063	1,024	1,040	37,600	1,040
2020-12-17	1,119	1,119	1,055	1,055	67,700	1,055
2020-12-16	1,135	1,143	1,110	1,119	14,300	1,119
2020-12-15	1,152	1,158	1,126	1,141	18,400	1,141
2020-12-14	1,125	1,179	1,125	1,151	19,600	1,151
2020-12-11	1,122	1,143	1,092	1,140	23,900	1,140
2020-12-10	1,122	1,122	1,073	1,101	30,500	1,101
2020-12-09	1,138	1,151	1,111	1,127	10,300	1,127
2020-12-08	1,114	1,156	1,091	1,148	61,200	1,148
2020-12-07	1,173	1,173	1,095	1,108	46,000	1,108
2020-12-04	1,203	1,208	1,170	1,182	17,600	1,182
2020-12-03	1,243	1,243	1,206	1,210	15,400	1,210
2020-12-02	1,160	1,269	1,160	1,254	34,500	1,254
2020-12-01	1,202	1,212	1,150	1,160	40,700	1,160
2020-11-30	1,247	1,257	1,213	1,213	25,800	1,213
2020-11-27	1,284	1,284	1,234	1,255	13,900	1,255
2020-11-26	1,283	1,294	1,265	1,267	26,900	1,267
2020-11-25	1,300	1,312	1,259	1,270	15,800	1,270
2020-11-24	1,251	1,290	1,217	1,283	22,700	1,283
2020-11-20	1,255	1,258	1,221	1,230	24,700	1,230
2020-11-19	1,321	1,323	1,255	1,255	39,000	1,255
2020-11-18	1,317	1,341	1,296	1,341	14,300	1,341
2020-11-17	1,368	1,378	1,312	1,325	19,300	1,325
2020-11-16	1,257	1,344	1,252	1,344	37,400	1,344
2020-11-13	1,399	1,399	1,311	1,311	52,200	1,311
2020-11-12	1,370	1,409	1,367	1,409	21,700	1,409
2020-11-11	1,343	1,415	1,329	1,398	37,000	1,398
2020-11-10	1,380	1,380	1,310	1,343	37,700	1,343
2020-11-09	1,360	1,415	1,339	1,380	32,200	1,380
2020-11-06	1,358	1,358	1,320	1,347	13,000	1,347
2020-11-05	1,350	1,365	1,322	1,354	14,300	1,354
2020-11-04	1,306	1,368	1,298	1,355	40,200	1,355
2020-11-02	1,300	1,333	1,265	1,289	33,700	1,289
2020-10-30	1,345	1,350	1,292	1,310	38,400	1,310
2020-10-29	1,339	1,379	1,317	1,358	31,100	1,358
2020-10-28	1,357	1,383	1,333	1,369	32,400	1,369
2020-10-27	1,347	1,370	1,314	1,357	36,600	1,357
2020-10-26	1,389	1,396	1,361	1,374	27,100	1,374
2020-10-23	1,420	1,420	1,334	1,378	41,800	1,378
2020-10-22	1,439	1,450	1,381	1,414	67,600	1,414
2020-10-21	1,444	1,544	1,412	1,437	204,300	1,437
2020-10-20	1,338	1,402	1,338	1,384	29,200	1,384
2020-10-19	1,333	1,373	1,321	1,338	36,300	1,338
2020-10-16	1,402	1,418	1,312	1,350	102,100	1,350
2020-10-15	1,490	1,508	1,416	1,418	80,100	1,418
2020-10-14	1,520	1,570	1,484	1,499	56,100	1,499
2020-10-13	1,513	1,520	1,466	1,502	34,400	1,502
2020-10-12	1,520	1,529	1,479	1,509	65,300	1,509
2020-10-09	1,450	1,533	1,412	1,525	76,300	1,525
2020-10-08	1,466	1,558	1,451	1,455	118,800	1,455
2020-10-07	1,431	1,469	1,430	1,462	27,000	1,462
2020-10-06	1,498	1,498	1,428	1,447	44,600	1,447
2020-10-05	1,411	1,519	1,411	1,469	99,300	1,469
2020-10-02	1,415	1,422	1,378	1,381	63,500	1,381
2020-09-30	1,409	1,438	1,386	1,415	62,500	1,415
2020-09-29	1,378	1,430	1,378	1,403	45,400	1,403
2020-09-28	1,371	1,420	1,349	1,384	84,200	1,384
2020-09-25	1,433	1,486	1,352	1,370	142,400	1,370
2020-09-24	1,503	1,555	1,451	1,451	204,900	1,451
2020-09-23	1,490	1,585	1,415	1,563	183,900	1,563
2020-09-18	1,473	1,490	1,421	1,475	98,200	1,475
2020-09-17	1,429	1,489	1,405	1,489	95,600	1,489
2020-09-16	1,417	1,430	1,382	1,422	60,700	1,422
2020-09-15	1,417	1,475	1,390	1,417	123,500	1,417
2020-09-14	1,396	1,493	1,384	1,477	213,000	1,477
2020-09-11	1,306	1,399	1,304	1,396	172,300	1,396
2020-09-10	1,348	1,350	1,292	1,310	84,000	1,310
2020-09-09	1,390	1,472	1,300	1,319	184,000	1,319
2020-09-08	1,417	1,417	1,355	1,360	242,900	1,360
2020-09-07	1,499	1,544	1,352	1,390	440,900	1,390
2020-09-04	1,476	1,546	1,473	1,499	260,300	1,499
2020-09-03	1,550	1,600	1,510	1,556	279,900	1,556
2020-09-02	1,631	1,639	1,537	1,550	283,100	1,550
2020-09-01	1,568	1,697	1,510	1,658	489,300	1,658
2020-08-31	1,594	1,672	1,506	1,568	1,362,300	1,568
2020-08-28	1,819	1,866	1,461	1,536	1,421,000	1,536
2020-08-27	2,200	2,550	1,737	1,859	3,585,400	1,859
2020-08-26	1,900	2,150	1,884	2,150	1,157,400	2,150
2020-08-25	1,648	2,330	1,562	1,750	5,369,100	1,750
2020-08-24	1,142	1,142	1,142	1,142	2,900	1,142
2020-08-21	992	992	992	992	6,000	992
2020-08-20	851	853	830	842	10,700	842
2020-08-19	882	884	850	861	18,800	861
2020-08-18	844	895	830	867	40,800	867
2020-08-17	831	839	818	820	19,100	820
2020-08-14	783	814	783	813	10,200	813
2020-08-13	795	795	783	783	2,300	783
2020-08-12	777	786	766	783	8,700	783
2020-08-11	775	775	751	767	3,100	767
2020-08-07	767	776	760	760	3,000	760
2020-08-06	786	786	766	766	3,400	766
2020-08-05	762	789	752	783	9,400	783
2020-08-04	752	755	744	747	9,100	747
2020-08-03	800	800	767	767	15,000	767
2020-07-31	746	790	746	790	16,800	790
2020-07-30	782	782	761	761	6,600	761
2020-07-29	802	802	778	782	26,100	782
2020-07-28	800	813	800	802	1,300	802
2020-07-27	800	812	795	810	8,300	810
2020-07-22	834	834	810	813	5,000	813
2020-07-21	818	833	811	822	5,600	822
2020-07-20	841	841	807	830	3,600	830
2020-07-17	850	855	840	841	3,400	841
2020-07-16	864	864	839	839	6,300	839
2020-07-15	844	863	840	863	7,700	863
2020-07-14	844	846	832	846	4,400	846
2020-07-13	824	844	816	844	5,300	844
2020-07-10	826	826	801	809	4,000	809
2020-07-09	830	835	816	826	2,300	826
2020-07-08	820	840	820	830	3,000	830
2020-07-07	822	822	810	810	1,300	810
2020-07-06	805	850	785	807	4,900	807
2020-07-03	790	823	780	785	4,200	785
2020-07-02	820	833	798	798	8,200	798
2020-07-01	885	888	832	832	12,200	832
2020-06-30	901	921	900	900	2,000	900
2020-06-29	912	912	882	900	4,800	900
2020-06-26	936	947	916	922	4,400	922
2020-06-25	950	950	929	936	5,600	936
2020-06-24	996	996	962	966	3,800	966
2020-06-23	952	984	950	984	7,400	984
2020-06-22	930	951	930	942	4,600	942
2020-06-19	910	935	910	930	5,300	930
2020-06-18	941	941	915	920	2,100	920
2020-06-17	933	939	910	939	4,700	939
2020-06-16	910	941	889	918	18,400	918
2020-06-15	922	939	890	904	10,800	904
2020-06-12	895	950	880	937	19,000	937
2020-06-11	1,040	1,065	965	970	27,800	970
2020-06-10	1,026	1,086	1,020	1,040	32,400	1,040
2020-06-09	974	1,074	955	1,026	41,900	1,026
2020-06-08	936	960	923	936	16,200	936
2020-06-05	888	935	888	926	11,300	926
2020-06-04	915	915	886	896	5,100	896
2020-06-03	901	915	886	886	12,600	886
2020-06-02	891	908	888	896	8,200	896
2020-06-01	912	920	879	895	10,800	895
2020-05-29	890	925	871	897	15,200	897
2020-05-28	955	1,020	896	905	79,000	905
2020-05-27	835	970	835	970	51,700	970
2020-05-26	776	820	775	820	22,600	820
2020-05-25	785	785	772	772	5,300	772
2020-05-22	774	775	761	770	4,400	770
2020-05-21	783	784	763	781	14,900	781
2020-05-20	788	788	781	782	2,000	782
2020-05-19	807	807	777	788	4,600	788
2020-05-18	770	799	754	777	23,100	777
2020-05-15	841	841	816	825	9,700	825
2020-05-14	836	836	810	810	4,900	810
2020-05-13	837	837	810	837	7,600	837
2020-05-12	828	848	799	831	19,000	831
2020-05-11	780	844	780	813	15,800	813
2020-05-08	796	801	772	790	11,900	790
2020-05-07	791	810	778	802	9,000	802
2020-05-01	781	781	761	761	7,800	761
2020-04-30	796	810	772	796	16,200	796
2020-04-28	794	794	763	782	4,700	782
2020-04-27	726	781	724	757	14,100	757
2020-04-24	759	768	715	723	12,400	723
2020-04-23	772	772	714	714	6,700	714
2020-04-22	752	757	702	712	14,200	712
2020-04-21	786	790	751	752	4,300	752
2020-04-20	795	795	770	795	9,100	795
2020-04-17	797	797	773	780	7,400	780
2020-04-16	776	776	750	759	4,300	759
2020-04-15	779	799	761	771	10,500	771
2020-04-14	758	795	741	764	12,900	764
2020-04-13	726	753	726	735	13,200	735
2020-04-10	806	806	736	771	6,000	771
2020-04-09	761	783	731	746	10,900	746
2020-04-08	734	777	717	761	9,800	761
2020-04-07	714	743	708	734	8,600	734
2020-04-06	660	700	660	688	9,600	688
2020-04-03	654	665	646	646	8,300	646
2020-04-02	666	676	658	659	6,200	659
2020-04-01	676	697	670	686	6,900	686
2020-03-31	670	706	670	699	12,400	699
2020-03-30	658	678	642	668	20,300	668
2020-03-27	751	755	696	713	9,500	713
2020-03-26	736	811	710	721	9,300	721
2020-03-25	829	830	764	767	8,600	767
2020-03-24	690	740	685	735	8,700	735
2020-03-23	632	696	615	660	9,000	660
2020-03-19	760	760	641	652	14,300	652
2020-03-18	790	790	700	700	20,200	700
2020-03-17	605	700	601	700	10,400	700
2020-03-16	667	678	636	636	33,100	636
2020-03-13	629	680	629	637	35,300	637
2020-03-12	782	810	713	734	30,700	734
2020-03-11	903	903	800	806	20,500	806
2020-03-10	834	889	780	889	38,200	889
2020-03-09	945	953	825	836	41,500	836
2020-03-06	1,000	1,000	975	975	15,800	975
2020-03-05	992	1,020	992	1,009	10,000	1,009
2020-03-04	956	987	956	987	12,400	987
2020-03-03	1,000	1,000	965	985	27,700	985
2020-03-02	894	987	894	954	33,900	954
2020-02-28	950	1,000	896	909	45,600	909
2020-02-27	1,006	1,051	994	1,004	16,800	1,004
2020-02-26	1,016	1,030	997	1,030	16,200	1,030
2020-02-25	957	1,077	957	1,030	24,800	1,030
2020-02-21	1,112	1,120	1,076	1,092	23,800	1,092
2020-02-20	1,200	1,200	1,112	1,119	16,700	1,119
2020-02-19	1,201	1,209	1,190	1,194	8,800	1,194
2020-02-18	1,250	1,250	1,202	1,202	10,300	1,202
2020-02-17	1,310	1,310	1,236	1,250	30,200	1,250
2020-02-14	1,244	1,305	1,244	1,289	21,400	1,289
2020-02-13	1,237	1,245	1,229	1,243	5,100	1,243
2020-02-12	1,228	1,228	1,210	1,228	2,100	1,228
2020-02-10	1,242	1,242	1,222	1,228	3,800	1,228
2020-02-07	1,236	1,238	1,222	1,236	3,600	1,236
2020-02-06	1,241	1,241	1,215	1,217	5,300	1,217
2020-02-05	1,243	1,243	1,202	1,212	11,300	1,212
2020-02-04	1,211	1,211	1,190	1,210	9,700	1,210
2020-02-03	1,181	1,225	1,170	1,196	23,000	1,196
2020-01-31	1,244	1,247	1,229	1,237	10,900	1,237
2020-01-30	1,275	1,275	1,210	1,214	18,500	1,214
2020-01-29	1,304	1,317	1,281	1,281	5,000	1,281
2020-01-28	1,307	1,309	1,267	1,292	17,500	1,292
2020-01-27	1,339	1,339	1,308	1,313	7,000	1,313
2020-01-24	1,360	1,360	1,331	1,344	4,700	1,344
2020-01-23	1,353	1,353	1,328	1,335	6,300	1,335
2020-01-22	1,375	1,375	1,350	1,353	6,100	1,353
2020-01-21	1,350	1,376	1,336	1,353	9,100	1,353
2020-01-20	1,365	1,366	1,327	1,333	11,800	1,333
2020-01-17	1,381	1,381	1,358	1,358	7,400	1,358
2020-01-16	1,369	1,392	1,367	1,372	4,500	1,372
2020-01-15	1,380	1,386	1,354	1,375	14,500	1,375
2020-01-14	1,384	1,396	1,372	1,374	9,200	1,374
2020-01-10	1,403	1,420	1,376	1,382	15,200	1,382
2020-01-09	1,414	1,435	1,390	1,403	19,900	1,403
2020-01-08	1,450	1,465	1,400	1,415	32,700	1,415
2020-01-07	1,393	1,435	1,393	1,412	15,200	1,412
2020-01-06	1,362	1,443	1,340	1,392	27,700	1,392

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