リファインバースグループ(7375)の株価時系列情報
リファインバースグループ(7375)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,266 | 2,355 | 2,250 | 2,251 | 27,400 |
| 2022/12/29 | 2,203 | 2,278 | 2,177 | 2,260 | 20,300 |
| 2022/12/28 | 2,280 | 2,300 | 2,186 | 2,220 | 57,400 |
| 2022/12/27 | 2,130 | 2,331 | 2,130 | 2,292 | 102,500 |
| 2022/12/26 | 2,001 | 2,200 | 1,973 | 2,101 | 83,300 |
| 2022/12/23 | 2,326 | 2,328 | 2,036 | 2,076 | 222,400 |
| 2022/12/22 | 2,446 | 2,520 | 2,371 | 2,376 | 70,800 |
| 2022/12/21 | 2,287 | 2,487 | 2,220 | 2,433 | 102,700 |
| 2022/12/20 | 2,380 | 2,580 | 2,272 | 2,337 | 177,600 |
| 2022/12/19 | 2,379 | 2,467 | 2,337 | 2,388 | 52,900 |
| 2022/12/16 | 2,290 | 2,430 | 2,236 | 2,380 | 51,400 |
| 2022/12/15 | 2,200 | 2,340 | 2,168 | 2,316 | 49,000 |
| 2022/12/14 | 2,249 | 2,250 | 2,165 | 2,215 | 49,200 |
| 2022/12/13 | 2,350 | 2,374 | 2,238 | 2,267 | 45,200 |
| 2022/12/12 | 2,399 | 2,399 | 2,310 | 2,359 | 20,800 |
| 2022/12/09 | 2,350 | 2,404 | 2,320 | 2,371 | 33,700 |
| 2022/12/08 | 2,297 | 2,383 | 2,252 | 2,333 | 66,100 |
| 2022/12/07 | 2,273 | 2,411 | 2,220 | 2,347 | 133,700 |
| 2022/12/06 | 2,243 | 2,288 | 2,094 | 2,223 | 100,000 |
| 2022/12/05 | 2,404 | 2,637 | 2,239 | 2,255 | 265,800 |
| 2022/12/02 | 2,248 | 2,544 | 2,245 | 2,454 | 215,800 |
| 2022/12/01 | 2,191 | 2,251 | 2,152 | 2,231 | 17,900 |
| 2022/11/30 | 2,222 | 2,255 | 2,164 | 2,224 | 48,900 |
| 2022/11/29 | 2,076 | 2,268 | 2,052 | 2,261 | 48,200 |
| 2022/11/28 | 2,168 | 2,168 | 2,024 | 2,075 | 51,400 |
| 2022/11/25 | 2,204 | 2,204 | 2,132 | 2,185 | 34,000 |
| 2022/11/24 | 2,277 | 2,286 | 2,204 | 2,204 | 37,500 |
| 2022/11/22 | 2,197 | 2,300 | 2,141 | 2,249 | 123,200 |
| 2022/11/21 | 2,090 | 2,200 | 2,088 | 2,187 | 73,200 |
| 2022/11/18 | 1,916 | 2,119 | 1,916 | 2,090 | 88,000 |
| 2022/11/17 | 1,794 | 1,920 | 1,792 | 1,916 | 40,200 |
| 2022/11/16 | 1,798 | 1,889 | 1,791 | 1,794 | 64,100 |
| 2022/11/15 | 1,669 | 1,827 | 1,669 | 1,787 | 95,800 |
| 2022/11/14 | 1,830 | 1,856 | 1,750 | 1,789 | 81,500 |
| 2022/11/11 | 1,919 | 1,919 | 1,822 | 1,851 | 48,200 |
| 2022/11/10 | 1,947 | 1,947 | 1,827 | 1,868 | 75,900 |
| 2022/11/09 | 1,976 | 1,982 | 1,890 | 1,943 | 30,800 |
| 2022/11/08 | 1,884 | 1,962 | 1,844 | 1,945 | 33,700 |
| 2022/11/07 | 1,889 | 1,889 | 1,830 | 1,876 | 26,700 |
| 2022/11/04 | 1,850 | 1,897 | 1,843 | 1,894 | 13,800 |
| 2022/11/02 | 1,950 | 1,950 | 1,883 | 1,884 | 26,900 |
| 2022/11/01 | 1,972 | 1,975 | 1,937 | 1,947 | 5,300 |
| 2022/10/31 | 1,987 | 1,987 | 1,930 | 1,955 | 19,700 |
| 2022/10/28 | 1,937 | 1,990 | 1,930 | 1,985 | 12,100 |
| 2022/10/27 | 1,963 | 1,963 | 1,926 | 1,949 | 9,200 |
| 2022/10/26 | 2,030 | 2,060 | 1,961 | 1,963 | 35,500 |
| 2022/10/25 | 2,013 | 2,035 | 1,998 | 2,029 | 12,600 |
| 2022/10/24 | 1,990 | 2,021 | 1,965 | 2,000 | 34,900 |
| 2022/10/21 | 1,991 | 1,991 | 1,946 | 1,950 | 8,900 |
| 2022/10/20 | 1,987 | 2,028 | 1,961 | 1,967 | 14,300 |
| 2022/10/19 | 2,058 | 2,058 | 1,995 | 2,017 | 18,600 |
| 2022/10/18 | 2,049 | 2,064 | 2,006 | 2,058 | 22,200 |
| 2022/10/17 | 1,905 | 2,024 | 1,903 | 2,024 | 28,600 |
| 2022/10/14 | 2,052 | 2,068 | 1,918 | 1,944 | 61,800 |
| 2022/10/13 | 2,085 | 2,085 | 1,975 | 1,982 | 65,300 |
| 2022/10/12 | 2,125 | 2,168 | 2,084 | 2,123 | 23,500 |
| 2022/10/11 | 2,161 | 2,199 | 2,070 | 2,125 | 42,000 |
| 2022/10/07 | 2,222 | 2,275 | 2,161 | 2,161 | 52,400 |
| 2022/10/06 | 2,251 | 2,357 | 2,245 | 2,245 | 39,100 |
| 2022/10/05 | 2,278 | 2,359 | 2,229 | 2,246 | 46,900 |
| 2022/10/04 | 2,284 | 2,382 | 2,250 | 2,302 | 69,300 |
| 2022/10/03 | 2,133 | 2,262 | 2,032 | 2,258 | 64,100 |
| 2022/09/30 | 2,334 | 2,395 | 2,121 | 2,164 | 187,600 |
| 2022/09/29 | 2,195 | 2,441 | 2,159 | 2,284 | 247,700 |
| 2022/09/28 | 2,188 | 2,211 | 2,029 | 2,069 | 80,600 |
| 2022/09/27 | 2,022 | 2,238 | 1,995 | 2,138 | 157,900 |
| 2022/09/26 | 2,077 | 2,128 | 1,961 | 1,982 | 76,800 |
| 2022/09/22 | 1,971 | 2,095 | 1,951 | 2,079 | 49,900 |
| 2022/09/21 | 2,006 | 2,129 | 1,985 | 1,985 | 83,900 |
| 2022/09/20 | 2,049 | 2,166 | 1,991 | 1,991 | 49,400 |
| 2022/09/16 | 2,030 | 2,060 | 1,941 | 2,025 | 73,900 |
| 2022/09/15 | 1,934 | 2,075 | 1,915 | 2,000 | 94,600 |
| 2022/09/14 | 1,847 | 1,985 | 1,847 | 1,922 | 57,400 |
| 2022/09/13 | 1,923 | 1,971 | 1,885 | 1,900 | 33,000 |
| 2022/09/12 | 1,860 | 1,959 | 1,856 | 1,952 | 52,100 |
| 2022/09/09 | 1,845 | 1,883 | 1,845 | 1,851 | 23,200 |
| 2022/09/08 | 1,867 | 1,900 | 1,838 | 1,860 | 33,400 |
| 2022/09/07 | 1,884 | 1,915 | 1,820 | 1,833 | 34,000 |
| 2022/09/06 | 1,896 | 1,930 | 1,863 | 1,924 | 41,900 |
| 2022/09/05 | 1,808 | 1,887 | 1,800 | 1,860 | 32,100 |
| 2022/09/02 | 1,898 | 1,898 | 1,810 | 1,831 | 55,900 |
| 2022/09/01 | 1,914 | 1,928 | 1,860 | 1,872 | 63,200 |
| 2022/08/31 | 1,987 | 1,987 | 1,920 | 1,954 | 46,600 |
| 2022/08/30 | 2,070 | 2,098 | 1,936 | 1,979 | 147,200 |
| 2022/08/29 | 1,810 | 2,032 | 1,810 | 1,995 | 109,300 |
| 2022/08/26 | 1,900 | 1,955 | 1,872 | 1,890 | 64,000 |
| 2022/08/25 | 1,825 | 1,934 | 1,815 | 1,912 | 64,400 |
| 2022/08/24 | 1,811 | 1,823 | 1,770 | 1,816 | 26,600 |
| 2022/08/23 | 1,752 | 1,816 | 1,720 | 1,799 | 70,800 |
| 2022/08/22 | 1,829 | 1,829 | 1,771 | 1,792 | 63,300 |
| 2022/08/19 | 1,919 | 1,955 | 1,862 | 1,882 | 90,500 |
| 2022/08/18 | 1,877 | 1,961 | 1,852 | 1,913 | 130,800 |
| 2022/08/17 | 1,700 | 1,932 | 1,675 | 1,905 | 336,700 |
| 2022/08/16 | 1,843 | 1,850 | 1,639 | 1,675 | 690,000 |
| 2022/08/15 | 1,479 | 1,549 | 1,460 | 1,523 | 126,800 |
| 2022/08/12 | 1,397 | 1,514 | 1,386 | 1,449 | 81,900 |
| 2022/08/10 | 1,425 | 1,425 | 1,377 | 1,385 | 29,500 |
| 2022/08/09 | 1,431 | 1,466 | 1,431 | 1,439 | 13,500 |
| 2022/08/08 | 1,468 | 1,468 | 1,415 | 1,446 | 34,700 |
| 2022/08/05 | 1,545 | 1,545 | 1,463 | 1,479 | 38,600 |
| 2022/08/04 | 1,562 | 1,572 | 1,530 | 1,547 | 15,100 |
| 2022/08/03 | 1,526 | 1,570 | 1,519 | 1,543 | 16,000 |
| 2022/08/02 | 1,542 | 1,547 | 1,507 | 1,547 | 19,900 |
| 2022/08/01 | 1,510 | 1,554 | 1,496 | 1,542 | 22,600 |
| 2022/07/29 | 1,566 | 1,609 | 1,511 | 1,513 | 44,700 |
| 2022/07/28 | 1,528 | 1,628 | 1,528 | 1,587 | 49,400 |
| 2022/07/27 | 1,566 | 1,584 | 1,498 | 1,513 | 66,100 |
| 2022/07/26 | 1,581 | 1,599 | 1,520 | 1,586 | 59,100 |
| 2022/07/25 | 1,498 | 1,585 | 1,438 | 1,585 | 124,200 |
| 2022/07/22 | 1,436 | 1,506 | 1,431 | 1,500 | 46,200 |
| 2022/07/21 | 1,419 | 1,484 | 1,408 | 1,466 | 54,000 |
| 2022/07/20 | 1,408 | 1,438 | 1,387 | 1,405 | 34,300 |
| 2022/07/19 | 1,367 | 1,409 | 1,358 | 1,390 | 21,600 |
| 2022/07/15 | 1,417 | 1,417 | 1,350 | 1,367 | 24,600 |
| 2022/07/14 | 1,368 | 1,424 | 1,367 | 1,415 | 27,400 |
| 2022/07/13 | 1,351 | 1,387 | 1,330 | 1,380 | 44,000 |
| 2022/07/12 | 1,381 | 1,381 | 1,332 | 1,350 | 41,700 |
| 2022/07/11 | 1,388 | 1,419 | 1,371 | 1,396 | 24,700 |
| 2022/07/08 | 1,353 | 1,424 | 1,353 | 1,378 | 73,000 |
| 2022/07/07 | 1,409 | 1,420 | 1,341 | 1,350 | 81,800 |
| 2022/07/06 | 1,364 | 1,450 | 1,350 | 1,450 | 89,200 |
| 2022/07/05 | 1,415 | 1,480 | 1,346 | 1,346 | 245,000 |
| 2022/07/04 | 1,580 | 1,595 | 1,379 | 1,385 | 787,800 |
| 2022/07/01 | 1,560 | 1,560 | 1,405 | 1,560 | 905,000 |
| 2022/06/30 | 1,303 | 1,303 | 1,252 | 1,260 | 18,400 |
| 2022/06/29 | 1,320 | 1,346 | 1,301 | 1,304 | 9,800 |
| 2022/06/28 | 1,347 | 1,365 | 1,320 | 1,350 | 17,600 |
| 2022/06/27 | 1,396 | 1,410 | 1,329 | 1,330 | 13,400 |
| 2022/06/24 | 1,340 | 1,378 | 1,272 | 1,368 | 36,000 |
| 2022/06/23 | 1,305 | 1,357 | 1,281 | 1,310 | 20,600 |
| 2022/06/22 | 1,410 | 1,410 | 1,308 | 1,332 | 30,400 |
| 2022/06/21 | 1,272 | 1,402 | 1,272 | 1,380 | 45,300 |
| 2022/06/20 | 1,257 | 1,259 | 1,191 | 1,245 | 62,400 |
| 2022/06/17 | 1,411 | 1,440 | 1,220 | 1,261 | 204,500 |
| 2022/06/16 | 1,450 | 1,488 | 1,444 | 1,462 | 10,600 |
| 2022/06/15 | 1,505 | 1,510 | 1,423 | 1,427 | 17,700 |
| 2022/06/14 | 1,463 | 1,498 | 1,451 | 1,484 | 30,200 |
| 2022/06/13 | 1,570 | 1,609 | 1,508 | 1,508 | 23,000 |
| 2022/06/10 | 1,547 | 1,627 | 1,534 | 1,605 | 27,400 |
| 2022/06/09 | 1,528 | 1,586 | 1,517 | 1,570 | 15,200 |
| 2022/06/08 | 1,517 | 1,581 | 1,517 | 1,543 | 37,000 |
| 2022/06/07 | 1,542 | 1,554 | 1,508 | 1,525 | 21,500 |
| 2022/06/06 | 1,560 | 1,571 | 1,530 | 1,545 | 18,200 |
| 2022/06/03 | 1,632 | 1,633 | 1,576 | 1,595 | 25,700 |
| 2022/06/02 | 1,621 | 1,662 | 1,598 | 1,622 | 22,500 |
| 2022/06/01 | 1,520 | 1,632 | 1,520 | 1,632 | 39,600 |
| 2022/05/31 | 1,675 | 1,750 | 1,526 | 1,550 | 148,800 |
| 2022/05/30 | 1,600 | 1,615 | 1,550 | 1,595 | 20,300 |
| 2022/05/27 | 1,599 | 1,656 | 1,546 | 1,555 | 49,700 |
| 2022/05/26 | 1,581 | 1,635 | 1,514 | 1,542 | 50,300 |
| 2022/05/25 | 1,595 | 1,641 | 1,562 | 1,606 | 41,600 |
| 2022/05/24 | 1,595 | 1,689 | 1,559 | 1,630 | 74,300 |
| 2022/05/23 | 1,525 | 1,662 | 1,501 | 1,602 | 113,500 |
| 2022/05/20 | 1,350 | 1,512 | 1,347 | 1,512 | 82,500 |
| 2022/05/19 | 1,268 | 1,350 | 1,261 | 1,350 | 31,000 |
| 2022/05/18 | 1,339 | 1,389 | 1,313 | 1,351 | 56,300 |
| 2022/05/17 | 1,252 | 1,370 | 1,238 | 1,340 | 72,900 |
| 2022/05/16 | 1,300 | 1,309 | 1,203 | 1,281 | 119,800 |
| 2022/05/13 | 1,061 | 1,110 | 1,043 | 1,100 | 27,100 |
| 2022/05/12 | 1,100 | 1,100 | 1,025 | 1,032 | 42,900 |
| 2022/05/11 | 1,052 | 1,134 | 1,052 | 1,126 | 35,900 |
| 2022/05/10 | 1,055 | 1,064 | 1,010 | 1,064 | 30,200 |
| 2022/05/09 | 1,050 | 1,064 | 1,028 | 1,064 | 14,700 |
| 2022/05/06 | 1,133 | 1,133 | 1,058 | 1,064 | 23,900 |
| 2022/05/02 | 1,121 | 1,150 | 1,101 | 1,103 | 19,000 |
| 2022/04/28 | 1,162 | 1,167 | 1,144 | 1,151 | 11,700 |
| 2022/04/27 | 1,118 | 1,149 | 1,098 | 1,142 | 14,300 |
| 2022/04/26 | 1,101 | 1,144 | 1,092 | 1,140 | 21,200 |
| 2022/04/25 | 1,148 | 1,148 | 1,091 | 1,110 | 22,300 |
| 2022/04/22 | 1,151 | 1,158 | 1,113 | 1,158 | 23,500 |
| 2022/04/21 | 1,182 | 1,200 | 1,157 | 1,160 | 15,100 |
| 2022/04/20 | 1,185 | 1,191 | 1,165 | 1,182 | 13,000 |
| 2022/04/19 | 1,207 | 1,222 | 1,177 | 1,181 | 12,100 |
| 2022/04/18 | 1,234 | 1,234 | 1,180 | 1,211 | 12,000 |
| 2022/04/15 | 1,231 | 1,232 | 1,188 | 1,211 | 23,000 |
| 2022/04/14 | 1,287 | 1,287 | 1,216 | 1,252 | 27,700 |
| 2022/04/13 | 1,238 | 1,277 | 1,226 | 1,275 | 18,900 |
| 2022/04/12 | 1,226 | 1,260 | 1,202 | 1,251 | 29,600 |
| 2022/04/11 | 1,320 | 1,321 | 1,238 | 1,242 | 35,000 |
| 2022/04/08 | 1,298 | 1,330 | 1,251 | 1,319 | 37,500 |
| 2022/04/07 | 1,412 | 1,418 | 1,268 | 1,291 | 99,600 |
| 2022/04/06 | 1,347 | 1,427 | 1,298 | 1,400 | 93,300 |
| 2022/04/05 | 1,349 | 1,391 | 1,328 | 1,348 | 48,800 |
| 2022/04/04 | 1,261 | 1,319 | 1,235 | 1,297 | 25,500 |
| 2022/04/01 | 1,295 | 1,333 | 1,274 | 1,291 | 41,200 |
| 2022/03/31 | 1,374 | 1,374 | 1,282 | 1,349 | 59,700 |
| 2022/03/30 | 1,290 | 1,363 | 1,284 | 1,344 | 60,000 |
| 2022/03/29 | 1,191 | 1,312 | 1,190 | 1,264 | 68,000 |
| 2022/03/28 | 1,209 | 1,209 | 1,161 | 1,167 | 12,500 |
| 2022/03/25 | 1,239 | 1,244 | 1,179 | 1,209 | 22,300 |
| 2022/03/24 | 1,190 | 1,249 | 1,165 | 1,221 | 28,400 |
| 2022/03/23 | 1,272 | 1,272 | 1,191 | 1,192 | 65,900 |
| 2022/03/22 | 1,246 | 1,279 | 1,212 | 1,242 | 62,800 |
| 2022/03/18 | 1,124 | 1,200 | 1,124 | 1,186 | 63,400 |
| 2022/03/17 | 1,085 | 1,117 | 1,067 | 1,106 | 54,200 |
| 2022/03/16 | 1,079 | 1,148 | 1,025 | 1,055 | 229,800 |
| 2022/03/15 | 993 | 1,076 | 992 | 1,049 | 30,900 |
| 2022/03/14 | 1,007 | 1,028 | 992 | 1,004 | 17,000 |
| 2022/03/11 | 1,041 | 1,058 | 998 | 1,011 | 29,600 |
| 2022/03/10 | 1,021 | 1,060 | 1,021 | 1,050 | 34,600 |
| 2022/03/09 | 987 | 1,016 | 971 | 1,000 | 25,700 |
| 2022/03/08 | 1,024 | 1,039 | 970 | 987 | 69,600 |
| 2022/03/07 | 1,034 | 1,107 | 1,012 | 1,054 | 78,300 |
| 2022/03/04 | 1,116 | 1,116 | 1,023 | 1,045 | 81,500 |
| 2022/03/03 | 1,165 | 1,239 | 1,092 | 1,123 | 106,200 |
| 2022/03/02 | 1,100 | 1,155 | 1,089 | 1,131 | 53,000 |
| 2022/03/01 | 1,067 | 1,120 | 1,067 | 1,093 | 27,400 |
| 2022/02/28 | 1,061 | 1,081 | 1,038 | 1,067 | 26,800 |
| 2022/02/25 | 1,006 | 1,056 | 986 | 1,056 | 33,300 |
| 2022/02/24 | 1,007 | 1,029 | 931 | 946 | 77,900 |
| 2022/02/22 | 995 | 1,068 | 993 | 1,000 | 47,800 |
| 2022/02/21 | 1,088 | 1,100 | 991 | 1,030 | 142,000 |
| 2022/02/18 | 1,182 | 1,182 | 1,105 | 1,123 | 83,300 |
| 2022/02/17 | 1,248 | 1,257 | 1,171 | 1,206 | 81,000 |
| 2022/02/16 | 1,292 | 1,317 | 1,245 | 1,270 | 36,900 |
| 2022/02/15 | 1,465 | 1,465 | 1,211 | 1,249 | 163,100 |
| 2022/02/14 | 1,507 | 1,535 | 1,490 | 1,495 | 21,400 |
| 2022/02/10 | 1,679 | 1,685 | 1,556 | 1,576 | 34,800 |
| 2022/02/09 | 1,587 | 1,709 | 1,587 | 1,666 | 84,600 |
| 2022/02/08 | 1,605 | 1,605 | 1,544 | 1,565 | 13,200 |
| 2022/02/07 | 1,628 | 1,662 | 1,560 | 1,565 | 23,300 |
| 2022/02/04 | 1,526 | 1,662 | 1,507 | 1,628 | 31,400 |
| 2022/02/03 | 1,603 | 1,649 | 1,544 | 1,549 | 25,600 |
| 2022/02/02 | 1,518 | 1,640 | 1,504 | 1,640 | 37,600 |
| 2022/02/01 | 1,490 | 1,613 | 1,460 | 1,548 | 59,000 |
| 2022/01/31 | 1,500 | 1,505 | 1,409 | 1,452 | 29,600 |
| 2022/01/28 | 1,434 | 1,459 | 1,336 | 1,433 | 25,400 |
| 2022/01/27 | 1,576 | 1,584 | 1,354 | 1,404 | 93,800 |
| 2022/01/26 | 1,501 | 1,611 | 1,483 | 1,570 | 32,200 |
| 2022/01/25 | 1,587 | 1,632 | 1,470 | 1,489 | 60,300 |
| 2022/01/24 | 1,662 | 1,683 | 1,563 | 1,587 | 63,500 |
| 2022/01/21 | 1,723 | 1,744 | 1,683 | 1,690 | 13,300 |
| 2022/01/20 | 1,692 | 1,778 | 1,610 | 1,758 | 33,100 |
| 2022/01/19 | 1,722 | 1,773 | 1,631 | 1,692 | 57,500 |
| 2022/01/18 | 1,749 | 1,833 | 1,749 | 1,762 | 9,300 |
| 2022/01/17 | 1,778 | 1,819 | 1,710 | 1,749 | 20,300 |
| 2022/01/14 | 1,818 | 1,820 | 1,745 | 1,798 | 20,900 |
| 2022/01/13 | 1,915 | 1,925 | 1,816 | 1,845 | 25,000 |
| 2022/01/12 | 1,890 | 1,950 | 1,861 | 1,935 | 17,800 |
| 2022/01/11 | 1,915 | 1,915 | 1,807 | 1,884 | 35,700 |
| 2022/01/07 | 1,951 | 2,005 | 1,882 | 1,942 | 19,700 |
| 2022/01/06 | 1,948 | 2,023 | 1,891 | 1,951 | 44,700 |
| 2022/01/05 | 2,159 | 2,162 | 1,956 | 1,956 | 56,700 |
| 2022/01/04 | 2,283 | 2,296 | 2,159 | 2,175 | 23,200 |