1. HOME >
  2. 株価時系列 >
  3. 6531 >
  4. 2020年

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
2020-12-301,0151,0799971,05723,0001,057
2020-12-299731,0369731,02619,8001,026
2020-12-281,0331,03396796958,300969
2020-12-251,0561,0569971,00329,5001,003
2020-12-241,0241,0571,0101,04316,1001,043
2020-12-231,0161,0289871,02425,6001,024
2020-12-221,0631,0781,0031,00826,3001,008
2020-12-211,0411,0921,0411,08233,2001,082
2020-12-181,0441,0631,0241,04037,6001,040
2020-12-171,1191,1191,0551,05567,7001,055
2020-12-161,1351,1431,1101,11914,3001,119
2020-12-151,1521,1581,1261,14118,4001,141
2020-12-141,1251,1791,1251,15119,6001,151
2020-12-111,1221,1431,0921,14023,9001,140
2020-12-101,1221,1221,0731,10130,5001,101
2020-12-091,1381,1511,1111,12710,3001,127
2020-12-081,1141,1561,0911,14861,2001,148
2020-12-071,1731,1731,0951,10846,0001,108
2020-12-041,2031,2081,1701,18217,6001,182
2020-12-031,2431,2431,2061,21015,4001,210
2020-12-021,1601,2691,1601,25434,5001,254
2020-12-011,2021,2121,1501,16040,7001,160
2020-11-301,2471,2571,2131,21325,8001,213
2020-11-271,2841,2841,2341,25513,9001,255
2020-11-261,2831,2941,2651,26726,9001,267
2020-11-251,3001,3121,2591,27015,8001,270
2020-11-241,2511,2901,2171,28322,7001,283
2020-11-201,2551,2581,2211,23024,7001,230
2020-11-191,3211,3231,2551,25539,0001,255
2020-11-181,3171,3411,2961,34114,3001,341
2020-11-171,3681,3781,3121,32519,3001,325
2020-11-161,2571,3441,2521,34437,4001,344
2020-11-131,3991,3991,3111,31152,2001,311
2020-11-121,3701,4091,3671,40921,7001,409
2020-11-111,3431,4151,3291,39837,0001,398
2020-11-101,3801,3801,3101,34337,7001,343
2020-11-091,3601,4151,3391,38032,2001,380
2020-11-061,3581,3581,3201,34713,0001,347
2020-11-051,3501,3651,3221,35414,3001,354
2020-11-041,3061,3681,2981,35540,2001,355
2020-11-021,3001,3331,2651,28933,7001,289
2020-10-301,3451,3501,2921,31038,4001,310
2020-10-291,3391,3791,3171,35831,1001,358
2020-10-281,3571,3831,3331,36932,4001,369
2020-10-271,3471,3701,3141,35736,6001,357
2020-10-261,3891,3961,3611,37427,1001,374
2020-10-231,4201,4201,3341,37841,8001,378
2020-10-221,4391,4501,3811,41467,6001,414
2020-10-211,4441,5441,4121,437204,3001,437
2020-10-201,3381,4021,3381,38429,2001,384
2020-10-191,3331,3731,3211,33836,3001,338
2020-10-161,4021,4181,3121,350102,1001,350
2020-10-151,4901,5081,4161,41880,1001,418
2020-10-141,5201,5701,4841,49956,1001,499
2020-10-131,5131,5201,4661,50234,4001,502
2020-10-121,5201,5291,4791,50965,3001,509
2020-10-091,4501,5331,4121,52576,3001,525
2020-10-081,4661,5581,4511,455118,8001,455
2020-10-071,4311,4691,4301,46227,0001,462
2020-10-061,4981,4981,4281,44744,6001,447
2020-10-051,4111,5191,4111,46999,3001,469
2020-10-021,4151,4221,3781,38163,5001,381
2020-09-301,4091,4381,3861,41562,5001,415
2020-09-291,3781,4301,3781,40345,4001,403
2020-09-281,3711,4201,3491,38484,2001,384
2020-09-251,4331,4861,3521,370142,4001,370
2020-09-241,5031,5551,4511,451204,9001,451
2020-09-231,4901,5851,4151,563183,9001,563
2020-09-181,4731,4901,4211,47598,2001,475
2020-09-171,4291,4891,4051,48995,6001,489
2020-09-161,4171,4301,3821,42260,7001,422
2020-09-151,4171,4751,3901,417123,5001,417
2020-09-141,3961,4931,3841,477213,0001,477
2020-09-111,3061,3991,3041,396172,3001,396
2020-09-101,3481,3501,2921,31084,0001,310
2020-09-091,3901,4721,3001,319184,0001,319
2020-09-081,4171,4171,3551,360242,9001,360
2020-09-071,4991,5441,3521,390440,9001,390
2020-09-041,4761,5461,4731,499260,3001,499
2020-09-031,5501,6001,5101,556279,9001,556
2020-09-021,6311,6391,5371,550283,1001,550
2020-09-011,5681,6971,5101,658489,3001,658
2020-08-311,5941,6721,5061,5681,362,3001,568
2020-08-281,8191,8661,4611,5361,421,0001,536
2020-08-272,2002,5501,7371,8593,585,4001,859
2020-08-261,9002,1501,8842,1501,157,4002,150
2020-08-251,6482,3301,5621,7505,369,1001,750
2020-08-241,1421,1421,1421,1422,9001,142
2020-08-219929929929926,000992
2020-08-2085185383084210,700842
2020-08-1988288485086118,800861
2020-08-1884489583086740,800867
2020-08-1783183981882019,100820
2020-08-1478381478381310,200813
2020-08-137957957837832,300783
2020-08-127777867667838,700783
2020-08-117757757517673,100767
2020-08-077677767607603,000760
2020-08-067867867667663,400766
2020-08-057627897527839,400783
2020-08-047527557447479,100747
2020-08-0380080076776715,000767
2020-07-3174679074679016,800790
2020-07-307827827617616,600761
2020-07-2980280277878226,100782
2020-07-288008138008021,300802
2020-07-278008127958108,300810
2020-07-228348348108135,000813
2020-07-218188338118225,600822
2020-07-208418418078303,600830
2020-07-178508558408413,400841
2020-07-168648648398396,300839
2020-07-158448638408637,700863
2020-07-148448468328464,400846
2020-07-138248448168445,300844
2020-07-108268268018094,000809
2020-07-098308358168262,300826
2020-07-088208408208303,000830
2020-07-078228228108101,300810
2020-07-068058507858074,900807
2020-07-037908237807854,200785
2020-07-028208337987988,200798
2020-07-0188588883283212,200832
2020-06-309019219009002,000900
2020-06-299129128829004,800900
2020-06-269369479169224,400922
2020-06-259509509299365,600936
2020-06-249969969629663,800966
2020-06-239529849509847,400984
2020-06-229309519309424,600942
2020-06-199109359109305,300930
2020-06-189419419159202,100920
2020-06-179339399109394,700939
2020-06-1691094188991818,400918
2020-06-1592293989090410,800904
2020-06-1289595088093719,000937
2020-06-111,0401,06596597027,800970
2020-06-101,0261,0861,0201,04032,4001,040
2020-06-099741,0749551,02641,9001,026
2020-06-0893696092393616,200936
2020-06-0588893588892611,300926
2020-06-049159158868965,100896
2020-06-0390191588688612,600886
2020-06-028919088888968,200896
2020-06-0191292087989510,800895
2020-05-2989092587189715,200897
2020-05-289551,02089690579,000905
2020-05-2783597083597051,700970
2020-05-2677682077582022,600820
2020-05-257857857727725,300772
2020-05-227747757617704,400770
2020-05-2178378476378114,900781
2020-05-207887887817822,000782
2020-05-198078077777884,600788
2020-05-1877079975477723,100777
2020-05-158418418168259,700825
2020-05-148368368108104,900810
2020-05-138378378108377,600837
2020-05-1282884879983119,000831
2020-05-1178084478081315,800813
2020-05-0879680177279011,900790
2020-05-077918107788029,000802
2020-05-017817817617617,800761
2020-04-3079681077279616,200796
2020-04-287947947637824,700782
2020-04-2772678172475714,100757
2020-04-2475976871572312,400723
2020-04-237727727147146,700714
2020-04-2275275770271214,200712
2020-04-217867907517524,300752
2020-04-207957957707959,100795
2020-04-177977977737807,400780
2020-04-167767767507594,300759
2020-04-1577979976177110,500771
2020-04-1475879574176412,900764
2020-04-1372675372673513,200735
2020-04-108068067367716,000771
2020-04-0976178373174610,900746
2020-04-087347777177619,800761
2020-04-077147437087348,600734
2020-04-066607006606889,600688
2020-04-036546656466468,300646
2020-04-026666766586596,200659
2020-04-016766976706866,900686
2020-03-3167070667069912,400699
2020-03-3065867864266820,300668
2020-03-277517556967139,500713
2020-03-267368117107219,300721
2020-03-258298307647678,600767
2020-03-246907406857358,700735
2020-03-236326966156609,000660
2020-03-1976076064165214,300652
2020-03-1879079070070020,200700
2020-03-1760570060170010,400700
2020-03-1666767863663633,100636
2020-03-1362968062963735,300637
2020-03-1278281071373430,700734
2020-03-1190390380080620,500806
2020-03-1083488978088938,200889
2020-03-0994595382583641,500836
2020-03-061,0001,00097597515,800975
2020-03-059921,0209921,00910,0001,009
2020-03-0495698795698712,400987
2020-03-031,0001,00096598527,700985
2020-03-0289498789495433,900954
2020-02-289501,00089690945,600909
2020-02-271,0061,0519941,00416,8001,004
2020-02-261,0161,0309971,03016,2001,030
2020-02-259571,0779571,03024,8001,030
2020-02-211,1121,1201,0761,09223,8001,092
2020-02-201,2001,2001,1121,11916,7001,119
2020-02-191,2011,2091,1901,1948,8001,194
2020-02-181,2501,2501,2021,20210,3001,202
2020-02-171,3101,3101,2361,25030,2001,250
2020-02-141,2441,3051,2441,28921,4001,289
2020-02-131,2371,2451,2291,2435,1001,243
2020-02-121,2281,2281,2101,2282,1001,228
2020-02-101,2421,2421,2221,2283,8001,228
2020-02-071,2361,2381,2221,2363,6001,236
2020-02-061,2411,2411,2151,2175,3001,217
2020-02-051,2431,2431,2021,21211,3001,212
2020-02-041,2111,2111,1901,2109,7001,210
2020-02-031,1811,2251,1701,19623,0001,196
2020-01-311,2441,2471,2291,23710,9001,237
2020-01-301,2751,2751,2101,21418,5001,214
2020-01-291,3041,3171,2811,2815,0001,281
2020-01-281,3071,3091,2671,29217,5001,292
2020-01-271,3391,3391,3081,3137,0001,313
2020-01-241,3601,3601,3311,3444,7001,344
2020-01-231,3531,3531,3281,3356,3001,335
2020-01-221,3751,3751,3501,3536,1001,353
2020-01-211,3501,3761,3361,3539,1001,353
2020-01-201,3651,3661,3271,33311,8001,333
2020-01-171,3811,3811,3581,3587,4001,358
2020-01-161,3691,3921,3671,3724,5001,372
2020-01-151,3801,3861,3541,37514,5001,375
2020-01-141,3841,3961,3721,3749,2001,374
2020-01-101,4031,4201,3761,38215,2001,382
2020-01-091,4141,4351,3901,40319,9001,403
2020-01-081,4501,4651,4001,41532,7001,415
2020-01-071,3931,4351,3931,41215,2001,412
2020-01-061,3621,4431,3401,39227,7001,392

分割・併合履歴 ： [2017-03-29]1株→2株