2124 JAC Recruitment の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 25,000 | 25,000 | 24,900 | 24,900 | 30 | 103.75 |
| 2006-12-28 | 25,500 | 25,500 | 24,950 | 24,950 | 290 | 103.96 |
| 2006-12-27 | 25,220 | 25,500 | 25,200 | 25,500 | 110 | 106.25 |
| 2006-12-26 | 25,190 | 26,000 | 25,000 | 25,210 | 550 | 105.04 |
| 2006-12-25 | 26,980 | 26,980 | 26,810 | 26,810 | 370 | 111.71 |
| 2006-12-22 | 27,000 | 27,250 | 26,500 | 27,000 | 1,100 | 112.50 |
| 2006-12-21 | 25,990 | 27,200 | 25,100 | 27,200 | 1,210 | 113.33 |
| 2006-12-20 | 24,990 | 25,690 | 24,700 | 25,690 | 340 | 107.04 |
| 2006-12-19 | 24,600 | 25,000 | 24,510 | 24,860 | 500 | 103.58 |
| 2006-12-18 | 25,000 | 25,000 | 24,410 | 25,000 | 140 | 104.17 |
| 2006-12-15 | 25,000 | 25,100 | 24,400 | 24,980 | 290 | 104.08 |
| 2006-12-14 | 26,000 | 26,500 | 24,100 | 24,300 | 420 | 101.25 |
| 2006-12-13 | 25,810 | 26,060 | 25,400 | 26,000 | 240 | 108.33 |
| 2006-12-12 | 26,020 | 27,200 | 25,900 | 25,900 | 490 | 107.92 |
| 2006-12-11 | 26,000 | 27,800 | 26,000 | 26,800 | 1,880 | 111.67 |
| 2006-12-08 | 25,890 | 25,910 | 25,680 | 25,700 | 500 | 107.08 |
| 2006-12-07 | 25,300 | 25,900 | 24,700 | 25,680 | 660 | 107 |
| 2006-12-06 | 25,800 | 25,900 | 25,010 | 25,300 | 590 | 105.42 |
| 2006-12-05 | 25,110 | 26,110 | 25,110 | 25,500 | 1,210 | 106.25 |
| 2006-12-04 | 24,700 | 24,850 | 24,690 | 24,850 | 250 | 103.54 |
| 2006-12-01 | 24,300 | 24,600 | 24,300 | 24,400 | 490 | 101.67 |
| 2006-11-30 | 24,500 | 24,800 | 24,410 | 24,600 | 900 | 102.50 |
| 2006-11-29 | 24,170 | 24,500 | 23,500 | 24,400 | 1,000 | 101.67 |
| 2006-11-28 | 23,910 | 24,170 | 23,100 | 24,170 | 360 | 100.71 |
| 2006-11-27 | 24,160 | 24,180 | 24,100 | 24,180 | 590 | 100.75 |
| 2006-11-24 | 24,400 | 24,900 | 23,500 | 24,190 | 2,420 | 100.79 |
| 2006-11-22 | 22,310 | 22,310 | 21,800 | 22,000 | 630 | 91.67 |
| 2006-11-21 | 22,010 | 22,030 | 22,010 | 22,010 | 190 | 91.71 |
| 2006-11-20 | 22,300 | 22,300 | 22,000 | 22,000 | 540 | 91.67 |
| 2006-11-17 | 22,320 | 22,400 | 22,000 | 22,000 | 1,220 | 91.67 |
| 2006-11-16 | 22,650 | 22,700 | 22,220 | 22,300 | 210 | 92.92 |
| 2006-11-15 | 22,310 | 22,380 | 22,010 | 22,350 | 340 | 93.13 |
| 2006-11-14 | 22,060 | 22,360 | 22,060 | 22,080 | 310 | 92 |
| 2006-11-13 | 22,410 | 22,700 | 22,410 | 22,500 | 560 | 93.75 |
| 2006-11-10 | 22,050 | 22,650 | 22,050 | 22,200 | 500 | 92.50 |
| 2006-11-09 | 22,010 | 22,500 | 22,000 | 22,040 | 510 | 91.83 |
| 2006-11-08 | 22,120 | 22,250 | 21,990 | 22,010 | 2,270 | 91.71 |
| 2006-11-07 | 22,960 | 22,960 | 22,100 | 22,120 | 620 | 92.17 |
| 2006-11-06 | 23,100 | 23,100 | 22,050 | 22,360 | 520 | 93.17 |
| 2006-11-02 | 23,810 | 23,810 | 22,010 | 23,100 | 1,630 | 96.25 |
| 2006-11-01 | 24,490 | 24,490 | 23,000 | 23,610 | 1,790 | 98.38 |
| 2006-10-31 | 24,800 | 24,800 | 23,620 | 24,530 | 870 | 102.21 |
| 2006-10-30 | 24,400 | 25,300 | 24,000 | 24,680 | 1,370 | 102.83 |
| 2006-10-27 | 26,070 | 26,490 | 24,610 | 25,300 | 4,190 | 105.42 |
| 2006-10-26 | 24,900 | 26,500 | 24,000 | 26,370 | 7,130 | 109.88 |
| 2006-10-25 | 23,020 | 24,600 | 23,000 | 24,450 | 2,740 | 101.88 |
| 2006-10-24 | 22,760 | 23,290 | 22,700 | 23,280 | 1,020 | 97 |
| 2006-10-23 | 22,760 | 23,100 | 22,220 | 22,460 | 1,040 | 93.58 |
| 2006-10-20 | 23,500 | 24,440 | 23,400 | 23,400 | 7,020 | 97.50 |
| 2006-10-19 | 23,000 | 23,500 | 22,850 | 23,490 | 8,490 | 97.88 |
| 2006-10-18 | 22,600 | 22,650 | 21,700 | 22,400 | 580 | 93.33 |
| 2006-10-17 | 22,500 | 22,500 | 21,000 | 22,500 | 2,020 | 93.75 |
| 2006-10-16 | 21,300 | 22,300 | 21,300 | 22,300 | 1,460 | 92.92 |
| 2006-10-13 | 20,730 | 21,500 | 20,650 | 21,000 | 1,180 | 87.50 |
| 2006-10-12 | 20,600 | 21,200 | 20,400 | 20,730 | 4,310 | 86.38 |
| 2006-10-11 | 22,170 | 22,500 | 21,500 | 21,800 | 2,250 | 90.83 |
| 2006-10-10 | 22,400 | 22,890 | 22,400 | 22,470 | 2,350 | 93.63 |
| 2006-10-06 | 22,520 | 22,900 | 22,000 | 22,690 | 2,730 | 94.54 |
| 2006-10-05 | 22,310 | 23,000 | 22,310 | 22,440 | 2,860 | 93.50 |
| 2006-10-04 | 21,880 | 22,990 | 21,880 | 22,300 | 6,270 | 92.92 |
| 2006-10-03 | 21,980 | 22,050 | 21,510 | 22,000 | 3,320 | 91.67 |
| 2006-10-02 | 22,010 | 22,310 | 21,700 | 22,000 | 3,480 | 91.67 |
| 2006-09-29 | 22,150 | 22,600 | 21,400 | 21,900 | 7,640 | 91.25 |
| 2006-09-28 | 21,050 | 22,420 | 21,020 | 22,000 | 15,070 | 91.67 |
| 2006-09-27 | 22,800 | 23,200 | 21,300 | 21,350 | 22,500 | 88.96 |
| 2006-09-26 | 23,110 | 24,600 | 21,120 | 22,600 | 65,100 | 94.17 |
| 2006-09-25 | 21,310 | 23,710 | 20,700 | 23,710 | 78,220 | 98.79 |
| 2006-09-22 | 21,400 | 24,000 | 20,100 | 20,710 | 209,530 | 86.29 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2014-12-26]1株→2株 [2013-12-26]1株→3株 [2012-12-26]1株→10株