6096 (株)レアジョブの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,870	1,880	1,850	1,851	1,700	462.75
2015-12-29	1,773	1,905	1,773	1,890	4,100	472.50
2015-12-28	1,741	1,869	1,741	1,853	4,400	463.25
2015-12-25	1,675	1,750	1,675	1,701	10,100	425.25
2015-12-24	1,800	1,800	1,675	1,675	14,000	418.75
2015-12-22	1,890	1,890	1,780	1,780	15,200	445
2015-12-21	1,850	1,860	1,780	1,830	10,900	457.50
2015-12-18	1,900	1,900	1,883	1,883	5,400	470.75
2015-12-17	1,915	1,926	1,886	1,900	12,100	475
2015-12-16	1,950	1,960	1,902	1,902	6,900	475.50
2015-12-15	1,960	1,990	1,901	1,940	13,400	485
2015-12-14	1,980	2,032	1,950	2,021	15,100	505.25
2015-12-11	2,050	2,080	2,036	2,056	3,200	514
2015-12-10	2,101	2,101	2,031	2,043	5,800	510.75
2015-12-09	2,101	2,115	2,101	2,111	2,100	527.75
2015-12-08	2,166	2,170	2,120	2,138	2,900	534.50
2015-12-07	2,154	2,166	2,145	2,166	1,800	541.50
2015-12-04	2,140	2,161	2,110	2,154	3,200	538.50
2015-12-03	2,180	2,180	2,130	2,130	1,700	532.50
2015-12-02	2,151	2,179	2,148	2,150	2,000	537.50
2015-12-01	2,180	2,180	2,150	2,152	2,800	538
2015-11-30	2,185	2,205	2,150	2,150	3,000	537.50
2015-11-27	2,125	2,150	2,125	2,140	3,100	535
2015-11-26	2,150	2,185	2,150	2,175	1,600	543.75
2015-11-25	2,185	2,185	2,136	2,168	3,000	542
2015-11-24	2,106	2,200	2,106	2,200	2,800	550
2015-11-20	2,100	2,150	2,097	2,135	5,200	533.75
2015-11-19	2,112	2,150	2,111	2,150	4,500	537.50
2015-11-18	2,170	2,197	2,121	2,130	3,400	532.50
2015-11-17	2,230	2,251	2,054	2,120	12,700	530
2015-11-16	2,290	2,290	2,202	2,202	3,700	550.50
2015-11-13	2,250	2,284	2,250	2,281	1,900	570.25
2015-11-12	2,300	2,320	2,270	2,290	3,500	572.50
2015-11-11	2,220	2,290	2,220	2,290	5,500	572.50
2015-11-10	2,230	2,230	2,220	2,220	300	555
2015-11-09	2,236	2,260	2,204	2,228	2,500	557
2015-11-06	2,220	2,260	2,184	2,236	7,400	559
2015-11-05	2,251	2,289	2,215	2,215	4,300	553.75
2015-11-04	2,286	2,370	2,250	2,252	6,800	563
2015-11-02	2,360	2,360	2,290	2,310	6,200	577.50
2015-10-30	2,310	2,359	2,300	2,359	5,400	589.75
2015-10-29	2,330	2,364	2,301	2,312	4,900	578
2015-10-28	2,413	2,413	2,325	2,330	1,800	582.50
2015-10-27	2,395	2,415	2,360	2,363	3,600	590.75
2015-10-26	2,370	2,400	2,327	2,395	4,000	598.75
2015-10-23	2,433	2,433	2,300	2,344	6,200	586
2015-10-22	2,440	2,440	2,360	2,397	7,400	599.25
2015-10-21	2,280	2,353	2,277	2,353	10,200	588.25
2015-10-20	2,280	2,291	2,230	2,243	7,800	560.75
2015-10-19	2,385	2,385	2,279	2,306	7,400	576.50
2015-10-16	2,430	2,441	2,351	2,385	6,700	596.25
2015-10-15	2,420	2,480	2,332	2,454	5,400	613.50
2015-10-14	2,486	2,510	2,426	2,427	9,000	606.75
2015-10-13	2,550	2,600	2,419	2,500	21,200	625
2015-10-09	2,600	2,625	2,490	2,585	37,900	646.25
2015-10-08	2,500	2,640	2,407	2,520	56,900	630
2015-10-07	2,109	2,547	2,109	2,400	96,700	600
2015-10-06	2,132	2,132	2,031	2,063	2,600	515.75
2015-10-05	2,100	2,125	2,086	2,086	1,900	521.50
2015-10-02	2,020	2,100	2,020	2,100	6,100	525
2015-10-01	2,150	2,150	2,020	2,093	7,100	523.25
2015-09-30	2,060	2,260	2,060	2,100	20,900	525
2015-09-29	1,990	1,990	1,950	1,984	1,400	496
2015-09-28	2,030	2,030	2,000	2,020	1,100	505
2015-09-25	1,950	1,990	1,925	1,950	3,000	487.50
2015-09-24	2,001	2,001	1,960	1,967	1,200	491.75
2015-09-18	2,015	2,079	2,010	2,022	2,700	505.50
2015-09-17	1,973	1,994	1,959	1,990	2,100	497.50
2015-09-16	1,973	1,978	1,961	1,973	1,300	493.25
2015-09-15	1,989	1,989	1,989	1,989	300	497.25
2015-09-14	2,000	2,029	1,983	1,989	1,200	497.25
2015-09-11	1,971	2,030	1,971	2,030	2,400	507.50
2015-09-10	2,020	2,038	1,969	1,970	1,600	492.50
2015-09-09	2,010	2,033	1,975	1,999	8,500	499.75
2015-09-08	2,010	2,010	1,881	1,882	7,700	470.50
2015-09-07	1,897	2,065	1,870	2,050	13,700	512.50
2015-09-04	2,088	2,093	1,960	2,027	24,800	506.75
2015-09-03	2,130	2,170	2,085	2,156	6,600	539
2015-09-02	2,025	2,105	2,025	2,060	12,900	515
2015-09-01	2,288	2,288	2,050	2,120	15,600	530
2015-08-31	2,290	2,290	2,241	2,289	4,200	572.25
2015-08-28	2,270	2,325	2,203	2,245	13,000	561.25
2015-08-27	2,249	2,278	2,180	2,224	13,800	556
2015-08-26	2,089	2,200	2,051	2,199	12,500	549.75
2015-08-25	2,003	2,250	1,902	2,049	35,700	512.25
2015-08-24	2,190	2,387	2,140	2,153	21,900	538.25
2015-08-21	2,399	2,524	2,366	2,390	20,800	597.50
2015-08-20	2,301	2,520	2,300	2,520	25,600	630
2015-08-19	2,262	2,365	2,262	2,337	10,400	584.25
2015-08-18	2,310	2,330	2,230	2,285	19,700	571.25
2015-08-17	2,366	2,366	2,243	2,260	27,600	565
2015-08-14	2,490	2,537	2,351	2,371	29,000	592.75
2015-08-13	2,485	2,668	2,475	2,488	25,500	622
2015-08-12	2,578	2,682	2,499	2,535	30,900	633.75
2015-08-11	2,534	2,696	2,534	2,657	47,100	664.25
2015-08-10	2,522	2,535	2,430	2,502	16,900	625.50
2015-08-07	2,601	2,614	2,501	2,501	27,600	625.25
2015-08-06	2,649	2,725	2,597	2,637	31,000	659.25
2015-08-05	2,697	2,710	2,580	2,649	38,400	662.25
2015-08-04	2,742	2,895	2,675	2,747	49,000	686.75
2015-08-03	2,850	2,928	2,735	2,742	59,000	685.50
2015-07-31	2,904	3,115	2,770	2,800	194,700	700
2015-07-30	3,035	3,180	2,785	2,919	301,300	729.75
2015-07-29	3,900	3,940	3,100	3,310	467,500	827.50
2015-07-28	3,850	4,335	3,540	3,800	1,302,600	950
2015-07-27	3,220	3,220	3,220	3,220	13,500	805
2015-07-24	2,720	2,720	2,720	2,720	8,300	680
2015-07-23	2,220	2,220	2,220	2,220	5,100	555
2015-07-22	1,820	1,821	1,819	1,820	3,700	455
2015-07-21	1,850	1,850	1,819	1,839	1,800	459.75
2015-07-17	1,839	1,847	1,824	1,840	1,900	460
2015-07-16	1,890	1,890	1,850	1,851	5,400	462.75
2015-07-15	1,765	1,796	1,765	1,790	1,000	447.50
2015-07-14	1,718	1,777	1,718	1,749	1,600	437.25
2015-07-13	1,714	1,742	1,706	1,718	3,700	429.50
2015-07-10	1,755	1,755	1,754	1,754	200	438.50
2015-07-09	1,651	1,798	1,632	1,719	4,400	429.75
2015-07-08	1,827	1,870	1,680	1,811	11,200	452.75
2015-07-07	1,827	1,853	1,827	1,845	2,600	461.25
2015-07-06	1,840	1,843	1,825	1,825	3,300	456.25
2015-07-03	1,850	1,851	1,830	1,836	4,200	459
2015-07-02	1,880	1,882	1,853	1,853	2,200	463.25
2015-07-01	1,890	1,900	1,849	1,898	2,700	474.50
2015-06-30	1,901	1,910	1,890	1,890	3,200	472.50
2015-06-29	1,951	1,960	1,910	1,913	9,700	478.25
2015-06-26	1,989	1,989	1,961	1,986	2,200	496.50
2015-06-25	1,981	1,990	1,981	1,990	1,100	497.50
2015-06-24	1,970	1,996	1,970	1,990	1,300	497.50
2015-06-23	1,954	1,998	1,954	1,968	2,600	492
2015-06-22	1,980	1,980	1,952	1,954	6,800	488.50
2015-06-19	2,000	2,001	1,990	1,992	2,400	498
2015-06-18	2,018	2,018	2,001	2,001	1,300	500.25
2015-06-17	2,009	2,010	2,000	2,000	3,100	500
2015-06-16	2,004	2,004	2,001	2,001	2,400	500.25
2015-06-15	2,007	2,031	2,001	2,005	3,900	501.25
2015-06-12	2,049	2,049	2,015	2,015	1,800	503.75
2015-06-11	2,007	2,026	2,007	2,010	800	502.50
2015-06-10	2,011	2,015	2,005	2,005	3,300	501.25
2015-06-09	2,035	2,035	2,010	2,010	6,600	502.50
2015-06-08	2,049	2,049	2,035	2,036	3,900	509
2015-06-05	2,040	2,053	2,038	2,038	4,300	509.50
2015-06-04	2,043	2,052	2,036	2,040	2,800	510
2015-06-03	2,063	2,063	2,045	2,055	3,200	513.75
2015-06-02	2,078	2,078	2,038	2,038	9,500	509.50
2015-06-01	2,079	2,079	2,051	2,070	7,100	517.50
2015-05-29	2,045	2,045	2,022	2,031	6,600	507.75
2015-05-28	2,056	2,080	2,021	2,021	11,700	505.25
2015-05-27	2,099	2,099	2,055	2,055	4,100	513.75
2015-05-26	2,049	2,094	2,049	2,077	4,500	519.25
2015-05-25	2,099	2,099	2,032	2,049	12,900	512.25
2015-05-22	2,113	2,121	2,079	2,087	13,700	521.75
2015-05-21	2,134	2,134	2,113	2,113	11,100	528.25
2015-05-20	2,113	2,144	2,113	2,117	25,900	529.25
2015-05-19	2,170	2,230	2,095	2,113	120,700	528.25
2015-05-18	2,320	2,320	2,320	2,320	5,900	580
2015-05-15	2,694	2,828	2,673	2,820	27,800	705
2015-05-14	2,689	2,730	2,660	2,694	8,700	673.50
2015-05-13	2,665	2,680	2,653	2,670	5,300	667.50
2015-05-12	2,650	2,659	2,643	2,659	2,300	664.75
2015-05-11	2,610	2,660	2,610	2,643	2,400	660.75
2015-05-08	2,560	2,600	2,560	2,599	1,100	649.75
2015-05-07	2,585	2,585	2,560	2,560	3,400	640
2015-05-01	2,604	2,605	2,590	2,590	3,300	647.50
2015-04-30	2,610	2,623	2,604	2,604	1,800	651
2015-04-28	2,610	2,628	2,610	2,610	2,000	652.50
2015-04-27	2,603	2,608	2,603	2,608	400	652
2015-04-24	2,625	2,625	2,600	2,615	2,300	653.75
2015-04-23	2,661	2,661	2,626	2,626	3,000	656.50
2015-04-22	2,612	2,661	2,610	2,657	2,900	664.25
2015-04-21	2,633	2,696	2,605	2,611	2,900	652.75
2015-04-20	2,700	2,714	2,580	2,673	6,300	668.25
2015-04-17	2,743	2,746	2,711	2,732	2,800	683
2015-04-16	2,720	2,755	2,720	2,743	8,100	685.75
2015-04-15	2,681	2,720	2,669	2,720	7,600	680
2015-04-14	2,684	2,700	2,677	2,681	10,500	670.25
2015-04-13	2,620	2,697	2,620	2,685	8,500	671.25
2015-04-10	2,650	2,689	2,567	2,618	7,900	654.50
2015-04-09	2,570	2,730	2,570	2,695	33,300	673.75
2015-04-08	2,550	2,600	2,520	2,570	12,400	642.50
2015-04-07	2,570	2,570	2,520	2,550	7,300	637.50
2015-04-06	2,561	2,600	2,561	2,570	2,700	642.50
2015-04-03	2,582	2,600	2,560	2,561	4,500	640.25
2015-04-02	2,662	2,662	2,581	2,583	10,500	645.75
2015-04-01	2,672	2,672	2,670	2,670	2,200	667.50
2015-03-31	2,685	2,686	2,675	2,675	1,000	668.75
2015-03-30	2,697	2,704	2,676	2,685	1,800	671.25
2015-03-27	2,705	2,715	2,705	2,705	1,300	676.25
2015-03-26	2,779	2,779	2,730	2,757	2,000	689.25
2015-03-25	2,761	2,761	2,726	2,760	700	690
2015-03-24	2,711	2,720	2,702	2,711	1,300	677.75
2015-03-23	2,735	2,736	2,712	2,712	3,000	678
2015-03-20	2,779	2,779	2,732	2,735	3,400	683.75
2015-03-19	2,730	2,769	2,726	2,769	900	692.25
2015-03-18	2,752	2,752	2,730	2,730	3,000	682.50
2015-03-17	2,775	2,795	2,751	2,751	3,100	687.75
2015-03-16	2,800	2,800	2,766	2,766	2,400	691.50
2015-03-13	2,835	2,836	2,800	2,800	5,900	700
2015-03-12	2,850	2,875	2,825	2,835	6,300	708.75
2015-03-11	2,799	2,845	2,799	2,845	1,300	711.25
2015-03-10	2,802	2,850	2,801	2,801	1,800	700.25
2015-03-09	2,830	2,869	2,802	2,802	2,200	700.50
2015-03-06	2,790	2,863	2,790	2,830	3,200	707.50
2015-03-05	2,770	2,800	2,760	2,765	2,200	691.25
2015-03-04	2,751	2,765	2,700	2,759	1,900	689.75
2015-03-03	2,802	2,820	2,750	2,751	2,400	687.75
2015-03-02	2,850	2,850	2,801	2,801	2,400	700.25
2015-02-27	2,850	2,850	2,802	2,844	2,500	711
2015-02-26	2,845	2,889	2,836	2,845	5,800	711.25
2015-02-25	2,845	2,890	2,845	2,887	10,700	721.75
2015-02-24	2,805	2,826	2,800	2,826	4,000	706.50
2015-02-23	2,734	2,848	2,718	2,780	6,900	695
2015-02-20	2,750	2,750	2,718	2,735	1,000	683.75
2015-02-19	2,774	2,774	2,737	2,765	1,500	691.25
2015-02-18	2,760	2,783	2,735	2,774	4,100	693.50
2015-02-17	2,794	2,798	2,759	2,768	2,200	692
2015-02-16	2,912	2,920	2,666	2,796	16,800	699
2015-02-13	2,888	2,930	2,867	2,888	6,700	722
2015-02-12	2,869	2,879	2,851	2,879	3,200	719.75
2015-02-10	2,850	2,868	2,850	2,850	1,100	712.50
2015-02-09	2,879	2,879	2,836	2,840	1,400	710
2015-02-06	2,849	2,849	2,800	2,835	2,600	708.75
2015-02-05	2,781	2,856	2,781	2,845	6,900	711.25
2015-02-04	2,658	2,769	2,656	2,750	2,600	687.50
2015-02-03	2,776	2,776	2,706	2,706	4,600	676.50
2015-02-02	2,781	2,781	2,700	2,701	5,000	675.25
2015-01-30	2,776	2,776	2,722	2,775	500	693.75
2015-01-29	2,795	2,795	2,691	2,726	2,100	681.50
2015-01-28	2,640	2,784	2,634	2,750	3,500	687.50
2015-01-27	2,634	2,679	2,631	2,631	1,500	657.75
2015-01-26	2,660	2,660	2,620	2,634	1,800	658.50
2015-01-23	2,673	2,675	2,600	2,620	3,400	655
2015-01-22	2,679	2,690	2,673	2,673	700	668.25
2015-01-21	2,680	2,710	2,633	2,674	900	668.50
2015-01-20	2,660	2,690	2,620	2,620	3,400	655
2015-01-19	2,735	2,735	2,672	2,677	2,300	669.25
2015-01-16	2,735	2,738	2,720	2,731	1,300	682.75
2015-01-15	2,750	2,795	2,741	2,779	3,000	694.75
2015-01-14	2,824	2,825	2,762	2,807	2,700	701.75
2015-01-13	2,835	2,835	2,777	2,790	2,300	697.50
2015-01-09	2,749	2,778	2,735	2,735	4,600	683.75
2015-01-08	2,735	2,839	2,735	2,829	2,900	707.25
2015-01-07	2,770	2,800	2,730	2,750	3,500	687.50
2015-01-06	2,830	2,910	2,780	2,850	5,400	712.50
2015-01-05	2,850	2,909	2,830	2,830	4,800	707.50

分割・併合履歴： [2019-12-04]1株→2株 [2019-05-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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

6096 (株)レアジョブ の時系列データ [2015年度]

6096 (株)レアジョブの時系列データ [2015年度]