レアジョブ(6096)の株価時系列情報
レアジョブ(6096)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,562 | 1,591 | 1,562 | 1,591 | 3,000 |
| 2017/12/28 | 1,580 | 1,583 | 1,570 | 1,570 | 1,100 |
| 2017/12/27 | 1,570 | 1,579 | 1,570 | 1,579 | 1,000 |
| 2017/12/26 | 1,563 | 1,571 | 1,560 | 1,562 | 2,700 |
| 2017/12/25 | 1,559 | 1,592 | 1,552 | 1,589 | 2,800 |
| 2017/12/22 | 1,593 | 1,599 | 1,593 | 1,599 | 400 |
| 2017/12/21 | 1,570 | 1,585 | 1,550 | 1,585 | 1,000 |
| 2017/12/20 | 1,580 | 1,620 | 1,555 | 1,555 | 1,700 |
| 2017/12/19 | 1,591 | 1,591 | 1,590 | 1,590 | 1,000 |
| 2017/12/18 | 1,610 | 1,610 | 1,605 | 1,605 | 500 |
| 2017/12/15 | 1,611 | 1,611 | 1,605 | 1,605 | 700 |
| 2017/12/14 | 1,615 | 1,648 | 1,611 | 1,611 | 1,100 |
| 2017/12/13 | 1,600 | 1,643 | 1,600 | 1,604 | 1,300 |
| 2017/12/12 | 1,637 | 1,637 | 1,586 | 1,600 | 2,500 |
| 2017/12/11 | 1,628 | 1,637 | 1,628 | 1,637 | 1,000 |
| 2017/12/08 | 1,668 | 1,668 | 1,630 | 1,635 | 1,100 |
| 2017/12/07 | 1,669 | 1,669 | 1,668 | 1,668 | 200 |
| 2017/12/06 | 1,674 | 1,674 | 1,629 | 1,629 | 1,100 |
| 2017/12/05 | 1,634 | 1,688 | 1,634 | 1,660 | 1,700 |
| 2017/12/04 | 1,729 | 1,732 | 1,630 | 1,630 | 2,800 |
| 2017/12/01 | 1,730 | 1,730 | 1,712 | 1,729 | 1,100 |
| 2017/11/30 | 1,730 | 1,739 | 1,730 | 1,730 | 2,700 |
| 2017/11/29 | 1,755 | 1,755 | 1,722 | 1,723 | 1,600 |
| 2017/11/28 | 1,710 | 1,725 | 1,700 | 1,717 | 1,900 |
| 2017/11/27 | 1,717 | 1,717 | 1,661 | 1,666 | 3,700 |
| 2017/11/24 | 1,638 | 1,645 | 1,630 | 1,640 | 1,900 |
| 2017/11/22 | 1,617 | 1,638 | 1,617 | 1,638 | 2,300 |
| 2017/11/21 | 1,608 | 1,615 | 1,608 | 1,615 | 900 |
| 2017/11/20 | 1,604 | 1,617 | 1,604 | 1,607 | 1,400 |
| 2017/11/17 | 1,617 | 1,617 | 1,603 | 1,603 | 1,600 |
| 2017/11/16 | 1,570 | 1,621 | 1,570 | 1,616 | 1,700 |
| 2017/11/15 | 1,587 | 1,588 | 1,561 | 1,563 | 3,000 |
| 2017/11/14 | 1,547 | 1,547 | 1,547 | 1,547 | 200 |
| 2017/11/13 | 1,554 | 1,557 | 1,545 | 1,545 | 1,300 |
| 2017/11/10 | 1,544 | 1,548 | 1,544 | 1,547 | 2,800 |
| 2017/11/09 | 1,546 | 1,551 | 1,545 | 1,545 | 2,100 |
| 2017/11/08 | 1,552 | 1,552 | 1,545 | 1,546 | 600 |
| 2017/11/07 | 1,553 | 1,553 | 1,548 | 1,548 | 700 |
| 2017/11/06 | 1,545 | 1,555 | 1,543 | 1,555 | 1,400 |
| 2017/11/02 | 1,549 | 1,550 | 1,530 | 1,546 | 4,200 |
| 2017/11/01 | 1,550 | 1,550 | 1,546 | 1,547 | 1,800 |
| 2017/10/31 | 1,557 | 1,557 | 1,546 | 1,547 | 1,700 |
| 2017/10/30 | 1,534 | 1,553 | 1,534 | 1,553 | 1,300 |
| 2017/10/27 | 1,532 | 1,539 | 1,532 | 1,535 | 2,800 |
| 2017/10/26 | 1,536 | 1,544 | 1,530 | 1,540 | 1,000 |
| 2017/10/25 | 1,546 | 1,546 | 1,539 | 1,545 | 2,000 |
| 2017/10/24 | 1,524 | 1,545 | 1,524 | 1,526 | 2,500 |
| 2017/10/23 | 1,536 | 1,554 | 1,530 | 1,530 | 3,100 |
| 2017/10/20 | 1,558 | 1,558 | 1,533 | 1,533 | 500 |
| 2017/10/19 | 1,558 | 1,558 | 1,533 | 1,534 | 1,900 |
| 2017/10/18 | 1,558 | 1,558 | 1,531 | 1,531 | 300 |
| 2017/10/17 | 1,558 | 1,558 | 1,546 | 1,546 | 300 |
| 2017/10/16 | 1,550 | 1,569 | 1,531 | 1,531 | 2,200 |
| 2017/10/13 | 1,530 | 1,550 | 1,527 | 1,550 | 400 |
| 2017/10/12 | 1,547 | 1,547 | 1,530 | 1,531 | 1,600 |
| 2017/10/11 | 1,548 | 1,548 | 1,530 | 1,546 | 1,800 |
| 2017/10/10 | 1,548 | 1,550 | 1,546 | 1,549 | 1,700 |
| 2017/10/06 | 1,549 | 1,550 | 1,545 | 1,548 | 1,800 |
| 2017/10/05 | 1,550 | 1,560 | 1,550 | 1,550 | 6,000 |
| 2017/10/04 | 1,549 | 1,553 | 1,536 | 1,536 | 1,000 |
| 2017/10/03 | 1,553 | 1,574 | 1,548 | 1,548 | 4,200 |
| 2017/10/02 | 1,552 | 1,552 | 1,548 | 1,550 | 4,600 |
| 2017/09/29 | 1,550 | 1,550 | 1,548 | 1,550 | 6,400 |
| 2017/09/28 | 1,550 | 1,555 | 1,545 | 1,550 | 7,300 |
| 2017/09/27 | 1,545 | 1,555 | 1,545 | 1,550 | 4,600 |
| 2017/09/26 | 1,550 | 1,568 | 1,530 | 1,544 | 5,400 |
| 2017/09/25 | 1,596 | 1,596 | 1,517 | 1,525 | 6,600 |
| 2017/09/22 | 1,522 | 1,522 | 1,516 | 1,516 | 1,500 |
| 2017/09/21 | 1,520 | 1,530 | 1,517 | 1,517 | 5,400 |
| 2017/09/20 | 1,520 | 1,520 | 1,518 | 1,519 | 3,300 |
| 2017/09/19 | 1,519 | 1,539 | 1,511 | 1,530 | 5,700 |
| 2017/09/15 | 1,505 | 1,524 | 1,501 | 1,510 | 3,200 |
| 2017/09/14 | 1,519 | 1,520 | 1,505 | 1,505 | 3,400 |
| 2017/09/13 | 1,540 | 1,540 | 1,514 | 1,515 | 3,200 |
| 2017/09/12 | 1,520 | 1,520 | 1,505 | 1,520 | 4,100 |
| 2017/09/11 | 1,532 | 1,532 | 1,520 | 1,520 | 1,500 |
| 2017/09/08 | 1,549 | 1,549 | 1,532 | 1,532 | 700 |
| 2017/09/07 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2017/09/06 | 1,553 | 1,553 | 1,546 | 1,546 | 2,100 |
| 2017/09/05 | 1,560 | 1,589 | 1,553 | 1,560 | 2,400 |
| 2017/09/04 | 1,566 | 1,566 | 1,563 | 1,563 | 1,600 |
| 2017/09/01 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
| 2017/08/31 | 1,585 | 1,586 | 1,585 | 1,586 | 400 |
| 2017/08/30 | 1,570 | 1,576 | 1,568 | 1,572 | 10,400 |
| 2017/08/29 | 1,576 | 1,584 | 1,561 | 1,570 | 5,400 |
| 2017/08/28 | 1,610 | 1,610 | 1,580 | 1,580 | 4,100 |
| 2017/08/25 | 1,647 | 1,647 | 1,585 | 1,585 | 1,600 |
| 2017/08/24 | 1,610 | 1,610 | 1,589 | 1,589 | 800 |
| 2017/08/23 | 1,595 | 1,600 | 1,590 | 1,600 | 900 |
| 2017/08/22 | 1,625 | 1,625 | 1,624 | 1,624 | 400 |
| 2017/08/21 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2017/08/18 | 1,591 | 1,591 | 1,591 | 1,591 | 1,100 |
| 2017/08/17 | 1,610 | 1,619 | 1,600 | 1,600 | 600 |
| 2017/08/16 | 1,630 | 1,630 | 1,610 | 1,610 | 400 |
| 2017/08/15 | 1,640 | 1,640 | 1,588 | 1,590 | 3,400 |
| 2017/08/14 | 1,621 | 1,663 | 1,602 | 1,640 | 3,600 |
| 2017/08/10 | 1,633 | 1,634 | 1,633 | 1,634 | 200 |
| 2017/08/09 | 1,645 | 1,645 | 1,631 | 1,633 | 1,200 |
| 2017/08/08 | 1,669 | 1,669 | 1,645 | 1,649 | 3,000 |
| 2017/08/07 | 1,680 | 1,680 | 1,672 | 1,672 | 300 |
| 2017/08/04 | 1,707 | 1,707 | 1,650 | 1,650 | 1,800 |
| 2017/08/03 | 1,737 | 1,737 | 1,616 | 1,627 | 4,100 |
| 2017/08/01 | 1,700 | 1,707 | 1,680 | 1,680 | 2,400 |
| 2017/07/31 | 1,777 | 1,777 | 1,728 | 1,728 | 1,000 |
| 2017/07/28 | 1,749 | 1,749 | 1,740 | 1,740 | 300 |
| 2017/07/27 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2017/07/26 | 1,756 | 1,756 | 1,756 | 1,756 | 400 |
| 2017/07/25 | 1,779 | 1,779 | 1,756 | 1,756 | 500 |
| 2017/07/24 | 1,763 | 1,763 | 1,750 | 1,750 | 500 |
| 2017/07/21 | 1,737 | 1,764 | 1,731 | 1,764 | 400 |
| 2017/07/20 | 1,769 | 1,769 | 1,740 | 1,740 | 800 |
| 2017/07/19 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2017/07/18 | 1,745 | 1,770 | 1,745 | 1,770 | 200 |
| 2017/07/12 | 1,816 | 1,816 | 1,736 | 1,749 | 2,100 |
| 2017/07/11 | 1,731 | 1,800 | 1,731 | 1,739 | 1,500 |
| 2017/07/10 | 1,750 | 1,750 | 1,731 | 1,731 | 500 |
| 2017/07/07 | 1,798 | 1,798 | 1,756 | 1,757 | 1,100 |
| 2017/07/06 | 1,799 | 1,799 | 1,759 | 1,770 | 900 |
| 2017/07/05 | 1,805 | 1,805 | 1,761 | 1,761 | 1,300 |
| 2017/07/04 | 1,781 | 1,781 | 1,768 | 1,768 | 700 |
| 2017/07/03 | 1,732 | 1,817 | 1,732 | 1,817 | 700 |
| 2017/06/30 | 1,753 | 1,753 | 1,737 | 1,737 | 1,100 |
| 2017/06/29 | 1,798 | 1,798 | 1,753 | 1,753 | 600 |
| 2017/06/28 | 1,769 | 1,777 | 1,765 | 1,765 | 1,400 |
| 2017/06/27 | 1,783 | 1,786 | 1,777 | 1,777 | 500 |
| 2017/06/26 | 1,812 | 1,812 | 1,766 | 1,783 | 1,000 |
| 2017/06/23 | 1,801 | 1,801 | 1,801 | 1,801 | 300 |
| 2017/06/22 | 1,828 | 1,828 | 1,801 | 1,801 | 1,600 |
| 2017/06/21 | 1,827 | 1,828 | 1,793 | 1,828 | 1,300 |
| 2017/06/20 | 1,796 | 1,811 | 1,784 | 1,811 | 1,100 |
| 2017/06/19 | 1,827 | 1,827 | 1,777 | 1,796 | 1,800 |
| 2017/06/16 | 1,819 | 1,823 | 1,819 | 1,823 | 200 |
| 2017/06/15 | 1,790 | 1,821 | 1,781 | 1,819 | 700 |
| 2017/06/14 | 1,829 | 1,829 | 1,819 | 1,825 | 400 |
| 2017/06/13 | 1,820 | 1,820 | 1,792 | 1,819 | 1,100 |
| 2017/06/12 | 1,828 | 1,828 | 1,820 | 1,820 | 500 |
| 2017/06/09 | 1,860 | 1,860 | 1,801 | 1,830 | 1,700 |
| 2017/06/08 | 1,838 | 1,838 | 1,764 | 1,799 | 800 |
| 2017/06/07 | 1,815 | 1,815 | 1,758 | 1,798 | 600 |
| 2017/06/06 | 1,820 | 1,820 | 1,743 | 1,743 | 3,500 |
| 2017/06/05 | 1,830 | 1,830 | 1,810 | 1,817 | 1,700 |
| 2017/06/02 | 1,871 | 1,871 | 1,825 | 1,859 | 3,900 |
| 2017/06/01 | 1,775 | 1,970 | 1,775 | 1,853 | 14,700 |
| 2017/05/31 | 1,749 | 1,775 | 1,730 | 1,774 | 4,000 |
| 2017/05/30 | 1,741 | 1,748 | 1,741 | 1,748 | 700 |
| 2017/05/29 | 1,713 | 1,742 | 1,713 | 1,739 | 600 |
| 2017/05/26 | 1,717 | 1,740 | 1,717 | 1,738 | 1,000 |
| 2017/05/25 | 1,744 | 1,744 | 1,718 | 1,742 | 1,000 |
| 2017/05/24 | 1,742 | 1,742 | 1,716 | 1,729 | 1,000 |
| 2017/05/23 | 1,744 | 1,744 | 1,716 | 1,742 | 1,200 |
| 2017/05/22 | 1,726 | 1,735 | 1,710 | 1,735 | 600 |
| 2017/05/19 | 1,769 | 1,769 | 1,700 | 1,726 | 3,700 |
| 2017/05/17 | 1,703 | 1,711 | 1,700 | 1,700 | 4,900 |
| 2017/05/16 | 1,750 | 1,750 | 1,712 | 1,712 | 8,300 |
| 2017/05/15 | 1,800 | 1,825 | 1,800 | 1,825 | 2,400 |
| 2017/05/12 | 1,800 | 1,829 | 1,790 | 1,829 | 1,000 |
| 2017/05/11 | 1,785 | 1,828 | 1,785 | 1,819 | 2,100 |
| 2017/05/10 | 1,825 | 1,825 | 1,795 | 1,800 | 1,100 |
| 2017/05/09 | 1,785 | 1,816 | 1,785 | 1,816 | 1,700 |
| 2017/05/08 | 1,781 | 1,797 | 1,765 | 1,785 | 4,900 |
| 2017/05/02 | 1,772 | 1,810 | 1,760 | 1,775 | 3,000 |
| 2017/05/01 | 1,800 | 1,800 | 1,780 | 1,780 | 1,000 |
| 2017/04/28 | 1,775 | 1,825 | 1,775 | 1,822 | 600 |
| 2017/04/27 | 1,840 | 1,840 | 1,791 | 1,791 | 700 |
| 2017/04/26 | 1,814 | 1,814 | 1,792 | 1,800 | 500 |
| 2017/04/25 | 1,879 | 1,879 | 1,806 | 1,811 | 1,900 |
| 2017/04/24 | 1,869 | 1,875 | 1,781 | 1,799 | 3,500 |
| 2017/04/21 | 1,834 | 1,874 | 1,829 | 1,833 | 700 |
| 2017/04/20 | 1,871 | 1,876 | 1,806 | 1,833 | 2,600 |
| 2017/04/19 | 1,699 | 1,880 | 1,699 | 1,791 | 3,000 |
| 2017/04/18 | 1,635 | 1,685 | 1,635 | 1,659 | 3,300 |
| 2017/04/17 | 1,622 | 1,678 | 1,622 | 1,650 | 1,000 |
| 2017/04/14 | 1,699 | 1,699 | 1,621 | 1,621 | 4,100 |
| 2017/04/13 | 1,632 | 1,689 | 1,612 | 1,687 | 2,500 |
| 2017/04/12 | 1,680 | 1,690 | 1,627 | 1,690 | 4,300 |
| 2017/04/11 | 1,724 | 1,724 | 1,687 | 1,701 | 1,600 |
| 2017/04/10 | 1,721 | 1,752 | 1,701 | 1,724 | 1,700 |
| 2017/04/07 | 1,750 | 1,769 | 1,731 | 1,761 | 2,400 |
| 2017/04/06 | 1,889 | 1,934 | 1,750 | 1,750 | 14,800 |
| 2017/04/05 | 1,800 | 1,809 | 1,759 | 1,809 | 1,600 |
| 2017/04/04 | 1,880 | 1,880 | 1,779 | 1,800 | 3,900 |
| 2017/04/03 | 1,890 | 1,900 | 1,890 | 1,890 | 500 |
| 2017/03/31 | 1,884 | 1,904 | 1,881 | 1,882 | 1,000 |
| 2017/03/30 | 1,910 | 1,910 | 1,880 | 1,886 | 1,100 |
| 2017/03/29 | 1,899 | 1,904 | 1,876 | 1,890 | 1,100 |
| 2017/03/28 | 1,951 | 1,951 | 1,901 | 1,928 | 3,100 |
| 2017/03/27 | 1,925 | 1,925 | 1,860 | 1,871 | 2,600 |
| 2017/03/24 | 1,841 | 1,885 | 1,841 | 1,885 | 1,600 |
| 2017/03/23 | 1,900 | 1,905 | 1,840 | 1,858 | 1,300 |
| 2017/03/22 | 1,911 | 1,911 | 1,901 | 1,901 | 1,000 |
| 2017/03/21 | 1,920 | 1,920 | 1,892 | 1,911 | 1,300 |
| 2017/03/17 | 1,902 | 1,920 | 1,902 | 1,920 | 2,200 |
| 2017/03/16 | 1,906 | 1,922 | 1,895 | 1,916 | 2,400 |
| 2017/03/15 | 1,925 | 1,975 | 1,915 | 1,923 | 7,700 |
| 2017/03/14 | 1,865 | 1,970 | 1,800 | 1,925 | 24,400 |
| 2017/03/13 | 2,090 | 2,090 | 2,028 | 2,035 | 3,100 |
| 2017/03/10 | 2,099 | 2,100 | 2,058 | 2,065 | 1,500 |
| 2017/03/09 | 2,075 | 2,100 | 2,075 | 2,075 | 600 |
| 2017/03/08 | 2,070 | 2,092 | 2,056 | 2,056 | 700 |
| 2017/03/07 | 2,079 | 2,114 | 2,067 | 2,067 | 300 |
| 2017/03/06 | 2,048 | 2,079 | 2,043 | 2,079 | 800 |
| 2017/03/03 | 2,145 | 2,145 | 2,057 | 2,079 | 2,300 |
| 2017/03/02 | 2,050 | 2,145 | 2,050 | 2,145 | 1,200 |
| 2017/03/01 | 2,100 | 2,100 | 2,028 | 2,049 | 3,400 |
| 2017/02/28 | 2,131 | 2,145 | 2,104 | 2,106 | 3,400 |
| 2017/02/27 | 2,168 | 2,174 | 2,154 | 2,154 | 3,000 |
| 2017/02/24 | 2,121 | 2,159 | 2,117 | 2,133 | 3,800 |
| 2017/02/23 | 2,100 | 2,134 | 2,100 | 2,112 | 1,600 |
| 2017/02/22 | 2,149 | 2,169 | 2,130 | 2,135 | 3,900 |
| 2017/02/21 | 2,100 | 2,142 | 2,100 | 2,130 | 5,200 |
| 2017/02/20 | 2,095 | 2,095 | 2,064 | 2,066 | 1,700 |
| 2017/02/17 | 2,001 | 2,108 | 1,990 | 2,095 | 3,700 |
| 2017/02/16 | 2,000 | 2,034 | 1,999 | 2,014 | 2,400 |
| 2017/02/15 | 2,060 | 2,060 | 1,951 | 2,027 | 6,200 |
| 2017/02/14 | 1,890 | 1,965 | 1,881 | 1,920 | 9,200 |
| 2017/02/13 | 1,926 | 2,078 | 1,920 | 2,070 | 6,900 |
| 2017/02/10 | 1,930 | 1,955 | 1,930 | 1,950 | 2,800 |
| 2017/02/09 | 1,950 | 1,953 | 1,912 | 1,920 | 3,300 |
| 2017/02/08 | 1,958 | 1,978 | 1,958 | 1,967 | 1,100 |
| 2017/02/07 | 1,950 | 2,000 | 1,940 | 1,980 | 4,600 |
| 2017/02/06 | 1,983 | 1,984 | 1,961 | 1,966 | 3,000 |
| 2017/02/03 | 1,944 | 2,041 | 1,944 | 1,983 | 7,100 |
| 2017/02/02 | 2,074 | 2,074 | 1,910 | 1,918 | 3,200 |
| 2017/02/01 | 2,062 | 2,062 | 1,905 | 2,011 | 11,400 |
| 2017/01/31 | 2,123 | 2,123 | 2,065 | 2,069 | 3,800 |
| 2017/01/30 | 2,185 | 2,185 | 2,105 | 2,140 | 10,500 |
| 2017/01/27 | 2,051 | 2,200 | 2,051 | 2,135 | 13,400 |
| 2017/01/26 | 2,200 | 2,227 | 2,050 | 2,051 | 14,600 |
| 2017/01/25 | 2,157 | 2,220 | 2,131 | 2,213 | 19,400 |
| 2017/01/24 | 2,035 | 2,148 | 2,035 | 2,130 | 12,200 |
| 2017/01/23 | 2,100 | 2,169 | 2,000 | 2,030 | 27,800 |
| 2017/01/20 | 1,866 | 2,038 | 1,816 | 2,038 | 16,600 |
| 2017/01/19 | 1,915 | 1,948 | 1,866 | 1,866 | 8,400 |
| 2017/01/18 | 1,835 | 1,909 | 1,835 | 1,909 | 4,800 |
| 2017/01/17 | 1,831 | 1,885 | 1,826 | 1,834 | 4,100 |
| 2017/01/16 | 1,860 | 1,898 | 1,831 | 1,831 | 4,000 |
| 2017/01/13 | 1,772 | 1,899 | 1,751 | 1,859 | 3,500 |
| 2017/01/12 | 1,850 | 1,850 | 1,802 | 1,807 | 6,000 |
| 2017/01/11 | 1,900 | 1,913 | 1,875 | 1,875 | 8,000 |
| 2017/01/10 | 1,855 | 1,937 | 1,799 | 1,898 | 17,700 |
| 2017/01/06 | 1,729 | 1,900 | 1,722 | 1,827 | 24,800 |
| 2017/01/05 | 1,720 | 1,720 | 1,701 | 1,720 | 6,400 |
| 2017/01/04 | 1,638 | 1,700 | 1,637 | 1,691 | 9,700 |