2124 JAC Recruitment の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,270 | 1,375 | 1,270 | 1,375 | 240 | 5.73 |
| 2009-12-29 | 1,300 | 1,300 | 1,300 | 1,300 | 10 | 5.42 |
| 2009-12-28 | 1,280 | 1,280 | 1,280 | 1,280 | 30 | 5.33 |
| 2009-12-25 | 1,300 | 1,300 | 1,259 | 1,260 | 1,070 | 5.25 |
| 2009-12-24 | 1,300 | 1,300 | 1,260 | 1,295 | 500 | 5.40 |
| 2009-12-22 | 1,350 | 1,350 | 1,295 | 1,300 | 220 | 5.42 |
| 2009-12-21 | 1,350 | 1,360 | 1,310 | 1,360 | 210 | 5.67 |
| 2009-12-18 | 1,330 | 1,345 | 1,320 | 1,345 | 50 | 5.60 |
| 2009-12-17 | 1,345 | 1,345 | 1,345 | 1,345 | 10 | 5.60 |
| 2009-12-16 | 1,368 | 1,368 | 1,300 | 1,300 | 240 | 5.42 |
| 2009-12-15 | 1,320 | 1,330 | 1,301 | 1,301 | 280 | 5.42 |
| 2009-12-14 | 1,300 | 1,400 | 1,300 | 1,400 | 320 | 5.83 |
| 2009-12-11 | 1,400 | 1,400 | 1,300 | 1,400 | 280 | 5.83 |
| 2009-12-09 | 1,410 | 1,600 | 1,410 | 1,600 | 60 | 6.67 |
| 2009-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 130 | 6.04 |
| 2009-12-03 | 1,410 | 1,490 | 1,390 | 1,490 | 150 | 6.21 |
| 2009-12-02 | 1,720 | 1,720 | 1,390 | 1,390 | 290 | 5.79 |
| 2009-12-01 | 1,680 | 1,690 | 1,660 | 1,690 | 60 | 7.04 |
| 2009-11-25 | 1,699 | 1,699 | 1,699 | 1,699 | 380 | 7.08 |
| 2009-11-24 | 1,650 | 1,650 | 1,640 | 1,640 | 70 | 6.83 |
| 2009-11-20 | 1,660 | 1,660 | 1,650 | 1,650 | 20 | 6.88 |
| 2009-11-19 | 1,655 | 1,655 | 1,655 | 1,655 | 10 | 6.90 |
| 2009-11-17 | 1,575 | 1,575 | 1,575 | 1,575 | 140 | 6.56 |
| 2009-11-12 | 1,600 | 1,600 | 1,600 | 1,600 | 10 | 6.67 |
| 2009-11-11 | 1,600 | 1,600 | 1,600 | 1,600 | 20 | 6.67 |
| 2009-11-10 | 1,581 | 1,581 | 1,581 | 1,581 | 10 | 6.59 |
| 2009-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 150 | 6.67 |
| 2009-11-06 | 1,641 | 1,641 | 1,590 | 1,600 | 610 | 6.67 |
| 2009-11-05 | 1,671 | 1,671 | 1,670 | 1,670 | 20 | 6.96 |
| 2009-11-04 | 1,700 | 1,700 | 1,641 | 1,700 | 290 | 7.08 |
| 2009-11-02 | 1,614 | 1,614 | 1,614 | 1,614 | 10 | 6.73 |
| 2009-10-30 | 1,613 | 1,614 | 1,613 | 1,614 | 30 | 6.73 |
| 2009-10-29 | 1,600 | 1,600 | 1,600 | 1,600 | 160 | 6.67 |
| 2009-10-27 | 1,680 | 1,680 | 1,680 | 1,680 | 20 | 7 |
| 2009-10-26 | 1,640 | 1,669 | 1,640 | 1,650 | 150 | 6.88 |
| 2009-10-23 | 1,730 | 1,730 | 1,730 | 1,730 | 390 | 7.21 |
| 2009-10-22 | 1,725 | 1,725 | 1,715 | 1,725 | 160 | 7.19 |
| 2009-10-21 | 1,700 | 1,700 | 1,670 | 1,700 | 50 | 7.08 |
| 2009-10-20 | 1,625 | 1,625 | 1,625 | 1,625 | 30 | 6.77 |
| 2009-10-19 | 1,640 | 1,640 | 1,610 | 1,610 | 30 | 6.71 |
| 2009-10-13 | 1,640 | 1,700 | 1,640 | 1,700 | 20 | 7.08 |
| 2009-10-09 | 1,649 | 1,670 | 1,642 | 1,670 | 210 | 6.96 |
| 2009-10-06 | 1,640 | 1,640 | 1,640 | 1,640 | 10 | 6.83 |
| 2009-10-05 | 1,612 | 1,640 | 1,612 | 1,612 | 50 | 6.72 |
| 2009-10-02 | 1,670 | 1,670 | 1,610 | 1,610 | 130 | 6.71 |
| 2009-10-01 | 1,700 | 1,700 | 1,622 | 1,622 | 70 | 6.76 |
| 2009-09-30 | 1,723 | 1,723 | 1,700 | 1,700 | 40 | 7.08 |
| 2009-09-29 | 1,700 | 1,700 | 1,700 | 1,700 | 20 | 7.08 |
| 2009-09-28 | 1,621 | 1,750 | 1,621 | 1,750 | 30 | 7.29 |
| 2009-09-25 | 1,715 | 1,745 | 1,715 | 1,745 | 390 | 7.27 |
| 2009-09-24 | 1,700 | 1,748 | 1,700 | 1,715 | 100 | 7.15 |
| 2009-09-18 | 1,632 | 1,700 | 1,632 | 1,700 | 30 | 7.08 |
| 2009-09-16 | 1,630 | 1,635 | 1,630 | 1,631 | 170 | 6.80 |
| 2009-09-11 | 1,700 | 1,700 | 1,700 | 1,700 | 30 | 7.08 |
| 2009-09-10 | 1,620 | 1,700 | 1,620 | 1,700 | 110 | 7.08 |
| 2009-09-08 | 1,605 | 1,650 | 1,605 | 1,650 | 20 | 6.88 |
| 2009-09-07 | 1,630 | 1,630 | 1,600 | 1,600 | 200 | 6.67 |
| 2009-09-04 | 1,670 | 1,670 | 1,670 | 1,670 | 130 | 6.96 |
| 2009-09-03 | 1,630 | 1,670 | 1,630 | 1,670 | 120 | 6.96 |
| 2009-09-02 | 1,750 | 1,750 | 1,750 | 1,750 | 120 | 7.29 |
| 2009-09-01 | 1,670 | 1,670 | 1,670 | 1,670 | 30 | 6.96 |
| 2009-08-28 | 1,620 | 1,730 | 1,620 | 1,730 | 240 | 7.21 |
| 2009-08-26 | 1,789 | 1,789 | 1,669 | 1,699 | 80 | 7.08 |
| 2009-08-25 | 1,780 | 1,789 | 1,780 | 1,789 | 400 | 7.45 |
| 2009-08-24 | 1,730 | 1,730 | 1,730 | 1,730 | 40 | 7.21 |
| 2009-08-21 | 1,750 | 1,750 | 1,721 | 1,721 | 130 | 7.17 |
| 2009-08-20 | 1,750 | 1,750 | 1,750 | 1,750 | 10 | 7.29 |
| 2009-08-19 | 1,750 | 1,750 | 1,750 | 1,750 | 10 | 7.29 |
| 2009-08-17 | 1,780 | 1,780 | 1,750 | 1,750 | 170 | 7.29 |
| 2009-08-14 | 1,780 | 1,780 | 1,750 | 1,750 | 310 | 7.29 |
| 2009-08-13 | 1,795 | 1,795 | 1,750 | 1,750 | 130 | 7.29 |
| 2009-08-12 | 1,780 | 1,795 | 1,780 | 1,795 | 60 | 7.48 |
| 2009-08-11 | 1,745 | 1,769 | 1,720 | 1,740 | 240 | 7.25 |
| 2009-08-10 | 1,710 | 1,748 | 1,710 | 1,720 | 530 | 7.17 |
| 2009-08-07 | 1,710 | 1,710 | 1,710 | 1,710 | 40 | 7.13 |
| 2009-08-06 | 1,710 | 1,719 | 1,680 | 1,680 | 250 | 7 |
| 2009-08-05 | 1,671 | 1,710 | 1,671 | 1,710 | 380 | 7.13 |
| 2009-08-04 | 1,630 | 1,670 | 1,630 | 1,641 | 260 | 6.84 |
| 2009-08-03 | 1,710 | 1,710 | 1,622 | 1,651 | 40 | 6.88 |
| 2009-07-31 | 1,650 | 1,690 | 1,650 | 1,689 | 50 | 7.04 |
| 2009-07-30 | 1,611 | 1,615 | 1,611 | 1,615 | 80 | 6.73 |
| 2009-07-29 | 1,688 | 1,720 | 1,688 | 1,720 | 70 | 7.17 |
| 2009-07-28 | 1,681 | 1,681 | 1,650 | 1,650 | 220 | 6.88 |
| 2009-07-27 | 1,651 | 1,651 | 1,651 | 1,651 | 40 | 6.88 |
| 2009-07-24 | 1,689 | 1,710 | 1,650 | 1,680 | 640 | 7 |
| 2009-07-23 | 1,700 | 1,710 | 1,699 | 1,700 | 190 | 7.08 |
| 2009-07-22 | 1,656 | 1,686 | 1,650 | 1,686 | 190 | 7.03 |
| 2009-07-21 | 1,656 | 1,656 | 1,650 | 1,656 | 50 | 6.90 |
| 2009-07-17 | 1,620 | 1,656 | 1,600 | 1,656 | 130 | 6.90 |
| 2009-07-16 | 1,617 | 1,656 | 1,611 | 1,611 | 60 | 6.71 |
| 2009-07-15 | 1,617 | 1,617 | 1,616 | 1,616 | 60 | 6.73 |
| 2009-07-14 | 1,659 | 1,659 | 1,659 | 1,659 | 20 | 6.91 |
| 2009-07-13 | 1,612 | 1,669 | 1,612 | 1,669 | 110 | 6.95 |
| 2009-07-10 | 1,699 | 1,700 | 1,615 | 1,616 | 240 | 6.73 |
| 2009-07-09 | 1,650 | 1,736 | 1,650 | 1,650 | 270 | 6.88 |
| 2009-07-08 | 1,710 | 1,710 | 1,621 | 1,641 | 200 | 6.84 |
| 2009-07-07 | 1,720 | 1,740 | 1,690 | 1,740 | 210 | 7.25 |
| 2009-07-06 | 1,664 | 1,720 | 1,660 | 1,710 | 530 | 7.13 |
| 2009-07-03 | 1,700 | 1,730 | 1,635 | 1,635 | 430 | 6.81 |
| 2009-07-02 | 1,710 | 1,720 | 1,700 | 1,710 | 400 | 7.13 |
| 2009-07-01 | 1,630 | 1,700 | 1,630 | 1,680 | 540 | 7 |
| 2009-06-30 | 1,613 | 1,660 | 1,613 | 1,660 | 1,570 | 6.92 |
| 2009-06-29 | 1,782 | 1,782 | 1,620 | 1,780 | 1,910 | 7.42 |
| 2009-06-26 | 1,781 | 1,800 | 1,610 | 1,730 | 3,440 | 7.21 |
| 2009-06-25 | 2,050 | 2,050 | 1,730 | 1,910 | 2,630 | 7.96 |
| 2009-06-24 | 2,200 | 2,200 | 1,980 | 1,980 | 720 | 8.25 |
| 2009-06-23 | 2,200 | 2,200 | 2,165 | 2,200 | 180 | 9.17 |
| 2009-06-22 | 2,160 | 2,160 | 2,160 | 2,160 | 20 | 9 |
| 2009-06-19 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 8.46 |
| 2009-06-18 | 2,110 | 2,150 | 2,030 | 2,150 | 30 | 8.96 |
| 2009-06-17 | 2,170 | 2,170 | 2,110 | 2,110 | 20 | 8.79 |
| 2009-06-16 | 1,980 | 1,980 | 1,980 | 1,980 | 10 | 8.25 |
| 2009-06-15 | 2,050 | 2,050 | 2,010 | 2,010 | 50 | 8.38 |
| 2009-06-12 | 1,990 | 2,095 | 1,990 | 2,095 | 40 | 8.73 |
| 2009-06-11 | 2,205 | 2,205 | 1,975 | 2,190 | 290 | 9.13 |
| 2009-06-10 | 1,955 | 1,955 | 1,955 | 1,955 | 10 | 8.15 |
| 2009-06-09 | 1,960 | 1,960 | 1,953 | 1,953 | 240 | 8.14 |
| 2009-06-08 | 1,980 | 1,980 | 1,980 | 1,980 | 10 | 8.25 |
| 2009-06-05 | 2,100 | 2,100 | 2,100 | 2,100 | 20 | 8.75 |
| 2009-06-04 | 1,952 | 2,055 | 1,952 | 2,055 | 150 | 8.56 |
| 2009-06-03 | 2,100 | 2,100 | 2,100 | 2,100 | 50 | 8.75 |
| 2009-06-02 | 2,100 | 2,100 | 2,100 | 2,100 | 110 | 8.75 |
| 2009-06-01 | 1,950 | 2,000 | 1,950 | 2,000 | 40 | 8.33 |
| 2009-05-29 | 1,930 | 1,950 | 1,930 | 1,950 | 20 | 8.13 |
| 2009-05-28 | 2,010 | 2,010 | 2,000 | 2,000 | 30 | 8.33 |
| 2009-05-27 | 2,010 | 2,010 | 2,010 | 2,010 | 10 | 8.38 |
| 2009-05-25 | 2,000 | 2,000 | 2,000 | 2,000 | 520 | 8.33 |
| 2009-05-22 | 2,000 | 2,000 | 1,990 | 2,000 | 100 | 8.33 |
| 2009-05-21 | 1,999 | 2,000 | 1,999 | 2,000 | 130 | 8.33 |
| 2009-05-20 | 1,930 | 1,930 | 1,930 | 1,930 | 10 | 8.04 |
| 2009-05-19 | 1,870 | 1,870 | 1,870 | 1,870 | 80 | 7.79 |
| 2009-05-18 | 1,872 | 1,872 | 1,872 | 1,872 | 10 | 7.80 |
| 2009-05-15 | 1,860 | 1,860 | 1,860 | 1,860 | 20 | 7.75 |
| 2009-05-14 | 1,860 | 1,860 | 1,860 | 1,860 | 30 | 7.75 |
| 2009-05-13 | 1,980 | 1,980 | 1,980 | 1,980 | 10 | 8.25 |
| 2009-05-08 | 1,860 | 1,860 | 1,860 | 1,860 | 10 | 7.75 |
| 2009-05-07 | 2,100 | 2,100 | 1,890 | 1,890 | 120 | 7.88 |
| 2009-05-01 | 1,930 | 1,930 | 1,851 | 1,851 | 60 | 7.71 |
| 2009-04-24 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 8.33 |
| 2009-04-23 | 1,850 | 1,850 | 1,850 | 1,850 | 140 | 7.71 |
| 2009-04-22 | 1,945 | 1,950 | 1,940 | 1,950 | 110 | 8.13 |
| 2009-04-21 | 1,950 | 1,950 | 1,950 | 1,950 | 60 | 8.13 |
| 2009-04-17 | 1,950 | 1,950 | 1,950 | 1,950 | 10 | 8.13 |
| 2009-04-16 | 1,980 | 1,980 | 1,800 | 1,800 | 250 | 7.50 |
| 2009-04-15 | 1,950 | 1,950 | 1,950 | 1,950 | 10 | 8.13 |
| 2009-04-14 | 1,939 | 1,950 | 1,930 | 1,950 | 290 | 8.13 |
| 2009-04-10 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 7.20 |
| 2009-04-09 | 1,880 | 1,880 | 1,879 | 1,879 | 110 | 7.83 |
| 2009-04-08 | 1,820 | 1,820 | 1,820 | 1,820 | 20 | 7.58 |
| 2009-04-07 | 1,670 | 1,670 | 1,652 | 1,652 | 40 | 6.88 |
| 2009-04-06 | 1,681 | 1,700 | 1,681 | 1,700 | 200 | 7.08 |
| 2009-04-03 | 1,681 | 1,982 | 1,681 | 1,712 | 190 | 7.13 |
| 2009-04-02 | 1,981 | 1,981 | 1,981 | 1,981 | 330 | 8.25 |
| 2009-03-26 | 1,680 | 1,680 | 1,680 | 1,680 | 20 | 7 |
| 2009-03-25 | 1,681 | 1,950 | 1,680 | 1,890 | 770 | 7.88 |
| 2009-03-24 | 1,851 | 1,890 | 1,851 | 1,890 | 150 | 7.88 |
| 2009-03-23 | 1,850 | 1,850 | 1,850 | 1,850 | 320 | 7.71 |
| 2009-03-19 | 1,850 | 1,850 | 1,850 | 1,850 | 10 | 7.71 |
| 2009-03-17 | 1,817 | 1,818 | 1,800 | 1,800 | 110 | 7.50 |
| 2009-03-16 | 1,820 | 1,820 | 1,820 | 1,820 | 20 | 7.58 |
| 2009-03-06 | 1,677 | 1,677 | 1,677 | 1,677 | 10 | 6.99 |
| 2009-03-04 | 1,621 | 1,621 | 1,621 | 1,621 | 10 | 6.75 |
| 2009-03-03 | 1,800 | 1,800 | 1,800 | 1,800 | 120 | 7.50 |
| 2009-03-02 | 1,620 | 1,620 | 1,620 | 1,620 | 60 | 6.75 |
| 2009-02-27 | 1,610 | 1,610 | 1,610 | 1,610 | 20 | 6.71 |
| 2009-02-26 | 1,610 | 1,610 | 1,610 | 1,610 | 10 | 6.71 |
| 2009-02-25 | 1,970 | 1,970 | 1,670 | 1,670 | 610 | 6.96 |
| 2009-02-24 | 1,950 | 2,000 | 1,950 | 2,000 | 170 | 8.33 |
| 2009-02-23 | 1,812 | 1,812 | 1,800 | 1,811 | 60 | 7.55 |
| 2009-02-20 | 1,800 | 1,800 | 1,780 | 1,780 | 60 | 7.42 |
| 2009-02-19 | 1,750 | 1,760 | 1,570 | 1,760 | 110 | 7.33 |
| 2009-02-18 | 1,700 | 1,700 | 1,700 | 1,700 | 10 | 7.08 |
| 2009-02-17 | 1,720 | 1,720 | 1,510 | 1,510 | 50 | 6.29 |
| 2009-02-16 | 1,721 | 1,721 | 1,721 | 1,721 | 10 | 7.17 |
| 2009-02-13 | 1,700 | 1,700 | 1,700 | 1,700 | 660 | 7.08 |
| 2009-02-12 | 1,800 | 1,800 | 1,784 | 1,784 | 50 | 7.43 |
| 2009-02-09 | 1,770 | 1,770 | 1,770 | 1,770 | 40 | 7.38 |
| 2009-02-04 | 1,860 | 1,860 | 1,860 | 1,860 | 10 | 7.75 |
| 2009-02-03 | 2,150 | 2,150 | 1,870 | 1,880 | 140 | 7.83 |
| 2009-02-02 | 1,860 | 1,860 | 1,860 | 1,860 | 10 | 7.75 |
| 2009-01-30 | 1,810 | 1,960 | 1,810 | 1,960 | 70 | 8.17 |
| 2009-01-29 | 2,100 | 2,100 | 2,050 | 2,050 | 20 | 8.54 |
| 2009-01-28 | 2,010 | 2,010 | 2,010 | 2,010 | 10 | 8.38 |
| 2009-01-27 | 1,900 | 2,150 | 1,900 | 2,000 | 970 | 8.33 |
| 2009-01-26 | 2,240 | 2,240 | 1,700 | 1,800 | 560 | 7.50 |
| 2009-01-23 | 2,255 | 2,255 | 2,020 | 2,020 | 660 | 8.42 |
| 2009-01-22 | 2,200 | 2,220 | 2,200 | 2,215 | 80 | 9.23 |
| 2009-01-21 | 2,105 | 2,110 | 2,100 | 2,100 | 110 | 8.75 |
| 2009-01-20 | 2,085 | 2,085 | 2,085 | 2,085 | 30 | 8.69 |
| 2009-01-19 | 2,060 | 2,060 | 2,060 | 2,060 | 10 | 8.58 |
| 2009-01-16 | 2,020 | 2,080 | 2,020 | 2,080 | 40 | 8.67 |
| 2009-01-14 | 2,005 | 2,170 | 2,005 | 2,020 | 50 | 8.42 |
| 2009-01-13 | 2,015 | 2,025 | 2,015 | 2,020 | 40 | 8.42 |
| 2009-01-09 | 1,990 | 2,325 | 1,990 | 2,285 | 280 | 9.52 |
| 2009-01-08 | 2,120 | 2,450 | 2,090 | 2,450 | 140 | 10.21 |
| 2009-01-07 | 2,200 | 2,320 | 2,150 | 2,320 | 30 | 9.67 |
| 2009-01-06 | 2,500 | 2,500 | 2,500 | 2,500 | 90 | 10.42 |
| 2009-01-05 | 2,180 | 2,180 | 2,180 | 2,180 | 10 | 9.08 |
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
