[6531 東証マザーズ] リファインバース 日足 時系列データ

[6531 東証マザーズ] リファインバース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-237150.007350.007010.007200.0033600241142000
2017-03-227160.007540.007060.007070.0077900568954000
2017-03-216690.007480.006620.007360.0098400710668000
2017-03-177120.007120.006830.006870.0052300363188000
2017-03-166930.007130.006870.007040.0045700320767000
2017-03-157210.007280.006820.006960.0084800593560000
2017-03-147150.007450.007100.007310.0054100395267000
2017-03-137600.007700.006940.007190.001617001184622000
2017-03-107900.007950.007650.007730.0060800473570000
2017-03-097900.008020.007860.007900.0049700394120000
2017-03-087920.008050.007850.007880.0040200318652000
2017-03-078070.008240.007820.007850.0099400797912000
2017-03-067920.008180.007910.008060.0087500706347000
2017-03-037760.008160.007710.008000.001695001345089000
2017-03-028030.008300.007610.007610.001997001590847000
2017-03-017790.008190.007710.008010.001975001574540000
2017-02-288400.008440.007940.007940.002296001876440000
2017-02-278740.009140.008410.008500.004006003474579000
2017-02-248100.008930.008040.008890.006079005239784000
2017-02-238450.008530.008030.008160.004362003621474000
2017-02-227590.008430.007550.008170.007326005939566000
2017-02-217410.007670.007230.007590.002598001944391000
2017-02-206630.007600.006620.007500.003352002438464000
2017-02-176800.006800.006640.006670.0027500184659000
2017-02-166780.006950.006700.006740.0060200409755000
2017-02-156980.007310.006810.006850.003207002263396000
2017-02-146260.006600.006170.006510.0059300381160000
2017-02-136510.006540.006300.006300.0050800324106000
2017-02-106860.006880.006600.006600.0052600354939000
2017-02-096610.006820.006610.006800.0065900442915000
2017-02-086270.006610.006230.006610.0058000375205000
2017-02-076550.006600.006270.006330.0075400483077000
2017-02-066660.006660.006550.006580.0050000330031000
2017-02-036850.006950.006660.006720.0063000427357000
2017-02-026700.006940.006530.006700.001571001055038000
2017-02-016970.007100.006550.006700.001818001237635000
2017-01-317020.007330.006970.007030.00119300847754000
2017-01-307380.007530.007160.007280.00119100876089000
2017-01-277320.007480.007000.007390.001949001409962000
2017-01-267410.007560.007170.007260.001815001332010000
2017-01-257800.007880.007400.007480.003120002398432000
2017-01-247500.007840.007350.007610.004599003499634000
2017-01-237190.007640.007080.007580.004419003276383000
2017-01-207010.007170.006760.006990.00129000900419000
2017-01-197300.007440.006950.006980.002528001825378000
2017-01-186990.007240.006700.007150.003961002756143000
2017-01-177580.007850.006910.006960.0012348009265263000
2017-01-166680.007490.006620.007490.007268005155068000
2017-01-136340.006560.006160.006490.00145200929512000
2017-01-126520.006620.006120.006260.0095400602730000
2017-01-116500.006670.006410.006500.0080100524123000
2017-01-106300.006580.006080.006580.00122400781369000
2017-01-066570.006600.006140.006200.00130400829600000
2017-01-056850.006850.006510.006610.00127500850992000
2017-01-047040.007240.006900.006910.00138800976694000
2016-12-306880.007120.006800.006950.001716001190659000
2016-12-296590.006930.006450.006700.001725001153315000
2016-12-286390.006740.006370.006480.00111400730673000
2016-12-276460.006840.006310.006340.001639001068319000
2016-12-267060.007170.006630.006630.001936001324115000
2016-12-226800.007300.006530.006880.004292002965299000
2016-12-216850.007040.006500.006530.003691002470471000
2016-12-207150.007730.007000.007000.003606002645340000
2016-12-197350.007600.006930.007220.003613002640141000
2016-12-167400.008230.006750.007300.00318810024066508000
2016-12-155960.007000.005900.007000.00169480011286419000
2016-12-145900.006330.005630.006000.0012894007762513000
2016-12-135200.005990.004985.005990.008192004548879000
2016-12-124870.005250.004735.005140.005361002696803500
2016-12-094465.004665.004425.004545.00118500538685500
2016-12-084710.004845.004450.004485.00162800747914500
2016-12-074880.004940.004690.004720.002160001038437500
2016-12-065170.005380.004955.005010.003567001846201000
2016-12-054620.005090.004580.005080.003365001643042000
2016-12-024680.005020.004375.004715.007000003324983000
2016-12-014155.004665.004125.004510.004094001824587500
2016-11-304285.004370.004105.004105.0081200343108000
2016-11-294300.004385.004200.004315.0087800377430500
2016-11-284145.004250.004040.004245.0076000316085000
2016-11-254300.004465.004035.004080.002358001003398000
2016-11-244055.004365.003935.004265.00181300755142000
2016-11-224080.004170.003880.004030.00155500623817500
2016-11-214430.004450.004165.004200.00181100774600000
2016-11-184565.004845.004450.004500.005211002409283500
2016-11-173705.004445.003700.004445.006661002815623500
2016-11-163565.003810.003405.003745.00209300761252000
2016-11-153735.003925.003365.003590.003619001297825500
2016-11-143615.004100.003530.003940.00198300766727500
2016-11-114155.004155.003650.003740.00173800674076500
2016-11-104390.004390.004160.004205.00145800622905000
2016-11-094300.004460.003625.004040.003158001265536500
2016-11-084635.004775.004110.004300.002732001188202000
2016-11-075400.005420.004545.004660.002751001343594500
2016-11-045330.005600.005160.005220.00123100659250000
2016-11-025130.005470.005070.005420.00139200735813000
2016-11-015450.005470.005160.005220.00101000532559000
2016-10-315800.005800.005500.005530.0065700367959000
2016-10-285980.006100.005680.005710.00146500861592000
2016-10-275410.005840.005410.005800.00174600992119000
2016-10-265320.005530.005180.005390.0088200474842000
2016-10-255400.005420.005050.005320.00139600731456000
2016-10-245500.005790.005370.005440.0099200549452000
2016-10-215730.005900.005300.005600.002681001504619000
2016-10-205930.006070.005750.005810.00133000783828000
2016-10-195620.006500.005480.005900.003717002242260000
2016-10-186180.006200.005420.005820.002505001459400000
2016-10-176060.006320.005980.006200.003009001848523000
2016-10-145730.006250.005690.006250.004711002823347000
2016-10-135500.006030.005170.005610.003560001996533000
2016-10-125320.005930.004985.005340.005159002809950000
2016-10-114680.005520.004640.005520.004522002343145000
2016-10-074985.005400.004610.004820.009873004921532000
2016-10-064430.004935.004310.004935.0010004004738969000
2016-10-053670.004385.003655.004235.002852001148403500
2016-10-043775.003940.003670.003740.00137600520549500
2016-10-033600.003810.003440.003790.003151001148936500
2016-09-304000.004000.003585.003610.005789002178432500
2016-09-294260.004415.004080.004210.006793002884189500
2016-09-283980.004480.003865.004400.0020669008748939500
2016-09-273990.004200.003610.003845.0015901006266012000
2016-09-263860.004060.003705.004060.0010748004258581500
2016-09-233000.003360.003000.003360.007098002329083000
2016-09-212909.003100.002782.002858.004967001455093200
2016-09-202700.003065.002671.002866.009492002821671800
2016-09-162286.002663.002260.002561.00260400656184300
2016-09-152250.002281.002241.002255.001390031365500
2016-09-142260.002329.002200.002274.0067700152395900
2016-09-132340.002368.002300.002310.002310053941400
2016-09-122342.002350.002279.002304.002280052820800
2016-09-092368.002398.002326.002366.001640038769000
2016-09-082340.002401.002339.002366.003560084479500
2016-09-072348.002352.002312.002341.001420033129700
2016-09-062305.002358.002260.002358.0045800105630300
2016-09-052470.002470.002351.002359.0056700136092800
2016-09-022435.002468.002380.002420.0048500117676500
2016-09-012415.002468.002300.002468.00177400427118700
2016-08-312311.002414.002122.002414.00144400327533400
2016-08-302298.002348.002262.002310.0057400131894200
2016-08-292382.002386.002268.002270.00161700375814400
2016-08-262157.002315.002157.002260.00272100611055000
2016-08-252050.002421.002037.002205.009746002205579800
2016-08-242030.002076.001909.002000.00104800209365800
2016-08-232098.002110.001963.002011.00102800208144600
2016-08-222061.002102.002035.002087.0059900124117900
2016-08-192002.002035.001998.002030.002480049947700
2016-08-182045.002090.001967.002002.0076800155602900
2016-08-171965.002099.001962.002036.00108300219530800
2016-08-161955.002139.001944.001965.00216700438149300
2016-08-151855.002024.001851.001965.00214400419032400
2016-08-121840.001886.001806.001811.003090056584000
2016-08-101874.001891.001808.001830.004670085934400
2016-08-091823.001935.001790.001914.0093400172721400
2016-08-081933.001933.001782.001783.00127100232383800
2016-08-052079.002079.001920.001929.0095700188023500
2016-08-042060.002097.001923.002060.00154200309866200
2016-08-032209.002256.001984.001995.00334300708700300
2016-08-021960.002196.001912.002196.006203001284176400
2016-08-012146.002285.002051.002085.00281500599431500
2016-07-292750.003050.002115.002246.0021653005547640200
2016-07-282770.003060.002270.002550.0013659003544692600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog