6098 (株)リクルートホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 3,455 | 3,475 | 3,430 | 3,440 | 1,069,300 | 1,146.67 |
| 2014-12-29 | 3,465 | 3,495 | 3,435 | 3,440 | 1,317,300 | 1,146.67 |
| 2014-12-26 | 3,500 | 3,510 | 3,480 | 3,485 | 1,129,200 | 1,161.67 |
| 2014-12-25 | 3,540 | 3,540 | 3,470 | 3,485 | 2,289,700 | 1,161.67 |
| 2014-12-24 | 3,580 | 3,580 | 3,510 | 3,515 | 2,330,500 | 1,171.67 |
| 2014-12-22 | 3,545 | 3,560 | 3,490 | 3,545 | 1,982,900 | 1,181.67 |
| 2014-12-19 | 3,500 | 3,510 | 3,455 | 3,475 | 1,284,200 | 1,158.33 |
| 2014-12-18 | 3,505 | 3,525 | 3,430 | 3,445 | 1,650,100 | 1,148.33 |
| 2014-12-17 | 3,425 | 3,495 | 3,420 | 3,470 | 1,279,600 | 1,156.67 |
| 2014-12-16 | 3,365 | 3,500 | 3,350 | 3,470 | 3,883,000 | 1,156.67 |
| 2014-12-15 | 3,500 | 3,550 | 3,385 | 3,400 | 3,334,300 | 1,133.33 |
| 2014-12-12 | 3,555 | 3,565 | 3,510 | 3,510 | 2,578,900 | 1,170 |
| 2014-12-11 | 3,590 | 3,610 | 3,560 | 3,570 | 2,458,400 | 1,190 |
| 2014-12-10 | 3,555 | 3,660 | 3,555 | 3,625 | 2,944,000 | 1,208.33 |
| 2014-12-09 | 3,600 | 3,605 | 3,535 | 3,575 | 3,600,300 | 1,191.67 |
| 2014-12-08 | 3,735 | 3,735 | 3,600 | 3,625 | 2,645,700 | 1,208.33 |
| 2014-12-05 | 3,760 | 3,765 | 3,700 | 3,720 | 1,871,700 | 1,240 |
| 2014-12-04 | 3,895 | 3,900 | 3,775 | 3,780 | 2,437,800 | 1,260 |
| 2014-12-03 | 3,865 | 3,890 | 3,835 | 3,875 | 2,888,800 | 1,291.67 |
| 2014-12-02 | 3,850 | 3,860 | 3,790 | 3,805 | 2,825,800 | 1,268.33 |
| 2014-12-01 | 3,925 | 3,925 | 3,805 | 3,875 | 3,077,600 | 1,291.67 |
| 2014-11-28 | 3,890 | 3,965 | 3,885 | 3,900 | 3,695,700 | 1,300 |
| 2014-11-27 | 3,905 | 3,935 | 3,860 | 3,935 | 23,336,300 | 1,311.67 |
| 2014-11-26 | 3,895 | 3,910 | 3,835 | 3,890 | 4,725,300 | 1,296.67 |
| 2014-11-25 | 3,820 | 3,930 | 3,810 | 3,930 | 5,813,000 | 1,310 |
| 2014-11-21 | 3,770 | 3,795 | 3,700 | 3,785 | 2,842,700 | 1,261.67 |
| 2014-11-20 | 3,795 | 3,800 | 3,725 | 3,770 | 2,089,100 | 1,256.67 |
| 2014-11-19 | 3,790 | 3,800 | 3,705 | 3,775 | 3,194,400 | 1,258.33 |
| 2014-11-18 | 3,575 | 3,705 | 3,560 | 3,675 | 5,588,400 | 1,225 |
| 2014-11-17 | 3,705 | 3,715 | 3,450 | 3,505 | 7,553,900 | 1,168.33 |
| 2014-11-14 | 3,840 | 3,845 | 3,605 | 3,665 | 9,618,000 | 1,221.67 |
| 2014-11-13 | 3,960 | 3,995 | 3,905 | 3,925 | 2,487,400 | 1,308.33 |
| 2014-11-12 | 3,970 | 4,015 | 3,955 | 3,960 | 4,396,200 | 1,320 |
| 2014-11-11 | 3,900 | 3,965 | 3,875 | 3,945 | 3,723,100 | 1,315 |
| 2014-11-10 | 3,880 | 3,925 | 3,800 | 3,875 | 3,462,900 | 1,291.67 |
| 2014-11-07 | 3,845 | 3,895 | 3,820 | 3,890 | 6,428,200 | 1,296.67 |
| 2014-11-06 | 3,790 | 3,850 | 3,770 | 3,810 | 6,210,800 | 1,270 |
| 2014-11-05 | 3,705 | 3,790 | 3,700 | 3,785 | 2,875,100 | 1,261.67 |
| 2014-11-04 | 3,800 | 3,800 | 3,675 | 3,745 | 5,480,700 | 1,248.33 |
| 2014-10-31 | 3,655 | 3,695 | 3,615 | 3,695 | 2,653,200 | 1,231.67 |
| 2014-10-30 | 3,660 | 3,670 | 3,630 | 3,655 | 2,707,200 | 1,218.33 |
| 2014-10-29 | 3,700 | 3,755 | 3,595 | 3,640 | 19,053,800 | 1,213.33 |
| 2014-10-28 | 3,695 | 3,725 | 3,660 | 3,685 | 5,294,200 | 1,228.33 |
| 2014-10-27 | 3,640 | 3,700 | 3,570 | 3,690 | 5,426,300 | 1,230 |
| 2014-10-24 | 3,655 | 3,665 | 3,495 | 3,620 | 9,990,200 | 1,206.67 |
| 2014-10-23 | 3,710 | 3,725 | 3,625 | 3,650 | 7,240,200 | 1,216.67 |
| 2014-10-22 | 3,800 | 3,820 | 3,710 | 3,795 | 12,777,900 | 1,265 |
| 2014-10-21 | 3,710 | 3,790 | 3,660 | 3,765 | 10,402,800 | 1,255 |
| 2014-10-20 | 3,700 | 3,835 | 3,620 | 3,800 | 17,782,800 | 1,266.67 |
| 2014-10-17 | 3,450 | 3,600 | 3,395 | 3,545 | 23,105,700 | 1,181.67 |
| 2014-10-16 | 3,170 | 3,455 | 3,150 | 3,330 | 55,215,100 | 1,110 |
分割・併合履歴 ： [2017-06-28]1株→3株