6096 (株)レアジョブの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,605	1,625	1,605	1,625	1,700	406.25
2016-12-29	1,615	1,615	1,596	1,596	2,500	399
2016-12-28	1,607	1,618	1,606	1,615	1,800	403.75
2016-12-27	1,611	1,615	1,605	1,607	5,500	401.75
2016-12-26	1,618	1,618	1,604	1,611	4,500	402.75
2016-12-22	1,608	1,610	1,606	1,610	1,300	402.50
2016-12-21	1,608	1,612	1,608	1,608	2,200	402
2016-12-20	1,610	1,610	1,603	1,603	2,100	400.75
2016-12-19	1,610	1,620	1,603	1,603	5,400	400.75
2016-12-16	1,601	1,610	1,601	1,605	2,600	401.25
2016-12-15	1,603	1,616	1,597	1,597	3,700	399.25
2016-12-14	1,631	1,631	1,600	1,601	8,500	400.25
2016-12-13	1,598	1,605	1,591	1,591	5,400	397.75
2016-12-12	1,599	1,600	1,598	1,600	3,900	400
2016-12-09	1,598	1,600	1,590	1,590	4,500	397.50
2016-12-08	1,597	1,600	1,595	1,600	1,500	400
2016-12-07	1,597	1,597	1,595	1,596	1,300	399
2016-12-06	1,597	1,598	1,596	1,596	600	399
2016-12-05	1,617	1,637	1,591	1,592	1,200	398
2016-12-02	1,589	1,612	1,589	1,612	2,200	403
2016-12-01	1,601	1,609	1,592	1,609	500	402.25
2016-11-30	1,608	1,610	1,595	1,601	800	400.25
2016-11-29	1,600	1,605	1,600	1,604	2,600	401
2016-11-28	1,585	1,586	1,576	1,586	1,200	396.50
2016-11-25	1,597	1,597	1,585	1,585	1,600	396.25
2016-11-24	1,599	1,599	1,585	1,588	1,000	397
2016-11-22	1,585	1,595	1,584	1,595	800	398.75
2016-11-21	1,599	1,599	1,590	1,590	300	397.50
2016-11-18	1,572	1,598	1,557	1,597	1,700	399.25
2016-11-17	1,587	1,598	1,573	1,587	2,000	396.75
2016-11-16	1,571	1,590	1,571	1,583	3,000	395.75
2016-11-15	1,580	1,603	1,550	1,603	4,500	400.75
2016-11-14	1,610	1,636	1,600	1,636	2,700	409
2016-11-11	1,580	1,617	1,552	1,610	3,400	402.50
2016-11-10	1,616	1,616	1,562	1,576	1,500	394
2016-11-09	1,590	1,590	1,538	1,538	1,100	384.50
2016-11-08	1,601	1,601	1,600	1,600	200	400
2016-11-07	1,618	1,627	1,580	1,581	2,200	395.25
2016-11-04	1,533	1,567	1,533	1,541	2,200	385.25
2016-11-02	1,608	1,608	1,597	1,598	900	399.50
2016-11-01	1,585	1,606	1,585	1,601	1,100	400.25
2016-10-31	1,586	1,586	1,585	1,585	600	396.25
2016-10-28	1,608	1,608	1,579	1,590	1,600	397.50
2016-10-27	1,584	1,600	1,584	1,599	500	399.75
2016-10-26	1,609	1,609	1,584	1,584	1,100	396
2016-10-25	1,640	1,640	1,597	1,602	1,000	400.50
2016-10-24	1,588	1,612	1,588	1,600	2,800	400
2016-10-21	1,561	1,566	1,561	1,565	1,100	391.25
2016-10-20	1,618	1,618	1,578	1,593	2,400	398.25
2016-10-19	1,618	1,622	1,576	1,622	1,400	405.50
2016-10-17	1,599	1,608	1,580	1,581	400	395.25
2016-10-13	1,600	1,640	1,549	1,588	2,000	397
2016-10-12	1,610	1,640	1,610	1,610	2,200	402.50
2016-10-11	1,680	1,680	1,620	1,620	3,400	405
2016-10-07	1,630	1,727	1,627	1,680	8,200	420
2016-10-06	1,640	1,640	1,634	1,635	900	408.75
2016-10-05	1,631	1,636	1,631	1,636	300	409
2016-10-04	1,648	1,648	1,648	1,648	200	412
2016-10-03	1,630	1,648	1,629	1,648	3,900	412
2016-09-30	1,607	1,620	1,607	1,620	400	405
2016-09-29	1,571	1,607	1,571	1,607	500	401.75
2016-09-28	1,580	1,599	1,577	1,598	1,200	399.50
2016-09-27	1,582	1,600	1,576	1,576	1,300	394
2016-09-26	1,623	1,641	1,600	1,600	2,200	400
2016-09-23	1,609	1,650	1,609	1,622	2,600	405.50
2016-09-21	1,600	1,615	1,600	1,615	900	403.75
2016-09-20	1,570	1,580	1,559	1,580	1,100	395
2016-09-16	1,572	1,604	1,563	1,569	1,000	392.25
2016-09-15	1,580	1,585	1,572	1,572	1,000	393
2016-09-14	1,620	1,620	1,583	1,583	2,300	395.75
2016-09-13	1,681	1,681	1,626	1,626	2,300	406.50
2016-09-12	1,681	1,690	1,676	1,681	1,900	420.25
2016-09-09	1,649	1,690	1,649	1,675	5,000	418.75
2016-09-08	1,610	1,668	1,610	1,641	6,800	410.25
2016-09-07	1,595	1,629	1,571	1,586	1,700	396.50
2016-09-06	1,580	1,603	1,580	1,595	2,200	398.75
2016-09-05	1,601	1,601	1,565	1,574	2,500	393.50
2016-09-02	1,602	1,634	1,600	1,601	3,300	400.25
2016-09-01	1,650	1,650	1,540	1,635	4,100	408.75
2016-08-31	1,565	1,651	1,535	1,651	6,800	412.75
2016-08-30	1,675	1,675	1,524	1,525	11,800	381.25
2016-08-29	1,627	1,790	1,620	1,655	22,100	413.75
2016-08-26	1,530	1,604	1,524	1,549	8,900	387.25
2016-08-25	1,457	1,527	1,457	1,524	2,400	381
2016-08-24	1,453	1,485	1,451	1,457	1,500	364.25
2016-08-23	1,471	1,496	1,464	1,496	2,800	374
2016-08-22	1,423	1,551	1,409	1,482	11,100	370.50
2016-08-19	1,449	1,449	1,418	1,423	700	355.75
2016-08-18	1,418	1,444	1,418	1,444	300	361
2016-08-17	1,440	1,444	1,405	1,405	800	351.25
2016-08-16	1,487	1,487	1,402	1,440	5,900	360
2016-08-15	1,436	1,484	1,422	1,484	3,800	371
2016-08-12	1,396	1,438	1,380	1,436	1,700	359
2016-08-10	1,397	1,397	1,397	1,397	200	349.25
2016-08-09	1,371	1,397	1,320	1,397	900	349.25
2016-08-08	1,384	1,384	1,368	1,384	700	346
2016-08-05	1,430	1,430	1,380	1,384	800	346
2016-08-04	1,432	1,432	1,400	1,400	1,400	350
2016-08-03	1,368	1,410	1,368	1,390	1,400	347.50
2016-08-02	1,400	1,425	1,396	1,408	2,900	352
2016-08-01	1,345	1,369	1,345	1,349	400	337.25
2016-07-29	1,340	1,340	1,340	1,340	100	335
2016-07-28	1,333	1,395	1,333	1,370	1,300	342.50
2016-07-27	1,352	1,363	1,352	1,363	500	340.75
2016-07-26	1,355	1,401	1,350	1,352	1,100	338
2016-07-25	1,350	1,362	1,311	1,362	1,800	340.50
2016-07-22	1,404	1,404	1,358	1,358	1,800	339.50
2016-07-21	1,400	1,404	1,364	1,364	1,200	341
2016-07-20	1,380	1,403	1,380	1,381	1,500	345.25
2016-07-19	1,410	1,410	1,371	1,390	2,100	347.50
2016-07-15	1,437	1,437	1,400	1,417	3,400	354.25
2016-07-14	1,590	1,590	1,406	1,439	35,100	359.75
2016-07-13	1,410	1,618	1,399	1,618	25,100	404.50
2016-07-12	1,310	1,354	1,310	1,318	400	329.50
2016-07-11	1,300	1,301	1,300	1,301	200	325.25
2016-07-08	1,279	1,298	1,279	1,290	300	322.50
2016-07-07	1,288	1,296	1,279	1,279	1,300	319.75
2016-07-06	1,279	1,279	1,263	1,267	400	316.75
2016-07-05	1,284	1,284	1,284	1,284	100	321
2016-07-01	1,276	1,276	1,276	1,276	400	319
2016-06-30	1,277	1,277	1,237	1,256	600	314
2016-06-29	1,260	1,265	1,260	1,265	300	316.25
2016-06-28	1,250	1,250	1,219	1,233	1,200	308.25
2016-06-27	1,191	1,281	1,170	1,281	2,600	320.25
2016-06-24	1,190	1,230	1,183	1,183	6,900	295.75
2016-06-23	1,270	1,273	1,270	1,273	500	318.25
2016-06-22	1,285	1,285	1,271	1,271	500	317.75
2016-06-21	1,273	1,316	1,272	1,285	1,900	321.25
2016-06-20	1,250	1,300	1,250	1,298	800	324.50
2016-06-17	1,300	1,300	1,271	1,272	900	318
2016-06-16	1,300	1,300	1,280	1,280	3,400	320
2016-06-15	1,310	1,320	1,281	1,290	3,400	322.50
2016-06-14	1,377	1,377	1,320	1,339	1,500	334.75
2016-06-13	1,400	1,409	1,379	1,379	2,100	344.75
2016-06-10	1,400	1,421	1,400	1,400	1,100	350
2016-06-09	1,432	1,460	1,430	1,430	800	357.50
2016-06-08	1,386	1,406	1,375	1,405	900	351.25
2016-06-07	1,372	1,449	1,372	1,385	2,100	346.25
2016-06-06	1,380	1,400	1,350	1,400	700	350
2016-06-03	1,350	1,371	1,350	1,363	2,000	340.75
2016-06-02	1,400	1,403	1,350	1,360	6,400	340
2016-06-01	1,425	1,425	1,401	1,420	1,600	355
2016-05-31	1,429	1,429	1,402	1,411	1,700	352.75
2016-05-30	1,420	1,429	1,402	1,429	1,200	357.25
2016-05-27	1,400	1,400	1,400	1,400	200	350
2016-05-26	1,410	1,422	1,410	1,412	1,300	353
2016-05-25	1,440	1,447	1,382	1,402	4,700	350.50
2016-05-24	1,411	1,441	1,410	1,410	800	352.50
2016-05-23	1,415	1,425	1,390	1,425	3,300	356.25
2016-05-20	1,429	1,443	1,415	1,416	1,000	354
2016-05-19	1,465	1,475	1,406	1,429	2,300	357.25
2016-05-18	1,483	1,495	1,429	1,465	3,200	366.25
2016-05-17	1,545	1,545	1,441	1,486	8,100	371.50
2016-05-16	1,582	1,582	1,545	1,545	1,300	386.25
2016-05-13	1,580	1,590	1,542	1,542	1,700	385.50
2016-05-12	1,580	1,581	1,552	1,560	2,200	390
2016-05-11	1,620	1,620	1,560	1,600	1,100	400
2016-05-10	1,525	1,649	1,520	1,580	5,300	395
2016-05-09	1,536	1,581	1,530	1,541	1,700	385.25
2016-05-06	1,600	1,615	1,507	1,550	7,300	387.50
2016-05-02	1,590	1,595	1,567	1,594	1,300	398.50
2016-04-28	1,610	1,622	1,600	1,622	3,400	405.50
2016-04-27	1,607	1,610	1,607	1,610	600	402.50
2016-04-26	1,630	1,634	1,602	1,603	3,000	400.75
2016-04-25	1,629	1,629	1,601	1,601	2,400	400.25
2016-04-22	1,636	1,636	1,591	1,594	1,800	398.50
2016-04-21	1,603	1,603	1,597	1,600	1,700	400
2016-04-20	1,600	1,639	1,600	1,619	2,100	404.75
2016-04-19	1,620	1,620	1,600	1,605	1,200	401.25
2016-04-18	1,602	1,620	1,595	1,596	2,000	399
2016-04-15	1,621	1,643	1,610	1,639	2,300	409.75
2016-04-14	1,633	1,635	1,605	1,634	1,800	408.50
2016-04-13	1,638	1,642	1,595	1,605	1,800	401.25
2016-04-12	1,609	1,640	1,598	1,611	1,300	402.75
2016-04-11	1,654	1,654	1,606	1,606	1,700	401.50
2016-04-08	1,569	1,615	1,560	1,615	5,000	403.75
2016-04-07	1,659	1,700	1,614	1,649	4,300	412.25
2016-04-06	1,641	1,696	1,545	1,659	5,600	414.75
2016-04-05	1,816	1,829	1,664	1,665	6,300	416.25
2016-04-04	1,746	1,800	1,729	1,776	4,800	444
2016-04-01	1,730	1,740	1,700	1,718	6,300	429.50
2016-03-31	1,641	1,899	1,641	1,730	14,900	432.50
2016-03-30	1,645	1,661	1,641	1,641	2,500	410.25
2016-03-29	1,643	1,680	1,643	1,669	4,900	417.25
2016-03-28	1,720	1,781	1,673	1,723	9,800	430.75
2016-03-25	1,650	1,720	1,649	1,710	6,200	427.50
2016-03-24	1,650	1,650	1,620	1,650	2,500	412.50
2016-03-23	1,638	1,650	1,625	1,625	1,900	406.25
2016-03-22	1,631	1,638	1,602	1,638	2,600	409.50
2016-03-18	1,634	1,634	1,600	1,631	1,800	407.75
2016-03-17	1,620	1,633	1,594	1,594	2,900	398.50
2016-03-16	1,629	1,629	1,601	1,620	1,900	405
2016-03-15	1,635	1,644	1,600	1,629	3,400	407.25
2016-03-14	1,680	1,680	1,620	1,649	7,600	412.25
2016-03-11	1,618	1,640	1,582	1,640	1,600	410
2016-03-10	1,629	1,630	1,586	1,625	3,600	406.25
2016-03-09	1,611	1,628	1,600	1,627	2,800	406.75
2016-03-08	1,628	1,628	1,600	1,601	1,600	400.25
2016-03-07	1,626	1,627	1,610	1,624	3,600	406
2016-03-04	1,580	1,625	1,580	1,623	7,400	405.75
2016-03-03	1,630	1,630	1,550	1,572	2,500	393
2016-03-02	1,610	1,650	1,599	1,600	3,900	400
2016-03-01	1,555	1,620	1,555	1,600	2,500	400
2016-02-29	1,575	1,615	1,545	1,550	1,600	387.50
2016-02-26	1,580	1,581	1,539	1,567	2,100	391.75
2016-02-25	1,510	1,600	1,510	1,600	4,900	400
2016-02-24	1,550	1,560	1,510	1,510	2,000	377.50
2016-02-23	1,670	1,670	1,510	1,510	6,700	377.50
2016-02-22	1,597	1,599	1,511	1,550	7,500	387.50
2016-02-19	1,550	1,641	1,519	1,575	17,000	393.75
2016-02-18	1,900	1,952	1,602	1,670	99,000	417.50
2016-02-17	1,686	1,686	1,686	1,686	32,900	421.50
2016-02-16	1,385	1,386	1,371	1,386	9,500	346.50
2016-02-15	1,230	1,230	1,051	1,086	8,700	271.50
2016-02-12	1,230	1,230	1,095	1,095	7,800	273.75
2016-02-10	1,301	1,320	1,300	1,300	22,300	325
2016-02-09	1,307	1,330	1,300	1,300	7,600	325
2016-02-08	1,335	1,349	1,300	1,310	8,700	327.50
2016-02-05	1,392	1,422	1,380	1,395	6,700	348.75
2016-02-04	1,440	1,460	1,440	1,451	2,200	362.75
2016-02-03	1,430	1,500	1,430	1,473	2,100	368.25
2016-02-02	1,443	1,500	1,413	1,445	5,100	361.25
2016-02-01	1,410	1,505	1,410	1,443	8,400	360.75
2016-01-29	1,348	1,390	1,280	1,350	29,500	337.50
2016-01-28	1,414	1,431	1,401	1,408	5,800	352
2016-01-27	1,452	1,480	1,433	1,444	3,500	361
2016-01-26	1,500	1,500	1,402	1,430	5,500	357.50
2016-01-25	1,533	1,534	1,450	1,482	8,200	370.50
2016-01-22	1,482	1,569	1,460	1,504	4,900	376
2016-01-21	1,465	1,520	1,460	1,460	3,900	365
2016-01-20	1,603	1,603	1,502	1,505	6,400	376.25
2016-01-19	1,577	1,611	1,576	1,610	3,300	402.50
2016-01-18	1,617	1,650	1,565	1,617	5,000	404.25
2016-01-15	1,735	1,932	1,670	1,674	9,000	418.50
2016-01-14	1,670	1,795	1,670	1,750	3,300	437.50
2016-01-13	1,702	1,824	1,700	1,812	4,500	453
2016-01-12	1,761	1,762	1,638	1,666	5,200	416.50
2016-01-08	1,830	1,830	1,740	1,762	2,600	440.50
2016-01-07	1,804	1,816	1,758	1,790	2,100	447.50
2016-01-06	1,860	1,900	1,820	1,820	2,600	455
2016-01-05	1,850	1,877	1,800	1,839	2,800	459.75
2016-01-04	1,851	1,899	1,820	1,822	3,000	455.50

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 [2016年度]

6096 (株)レアジョブの時系列データ [2016年度]