2124 JAC Recruitment の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,065	3,090	3,065	3,090	120	12.88
2010-12-29	3,065	3,065	3,050	3,050	190	12.71
2010-12-28	2,970	3,050	2,970	3,050	200	12.71
2010-12-27	3,150	3,150	3,050	3,060	90	12.75
2010-12-24	3,060	3,130	3,000	3,110	880	12.96
2010-12-22	3,100	3,200	3,100	3,130	510	13.04
2010-12-21	3,145	3,150	3,020	3,140	1,070	13.08
2010-12-20	3,085	3,140	3,030	3,140	160	13.08
2010-12-17	2,940	3,080	2,910	3,040	430	12.67
2010-12-16	3,100	3,100	2,940	3,040	530	12.67
2010-12-15	3,000	3,030	3,000	3,000	270	12.50
2010-12-14	2,919	3,000	2,919	3,000	440	12.50
2010-12-13	3,000	3,000	2,916	2,966	250	12.36
2010-12-10	3,050	3,090	3,050	3,090	90	12.88
2010-12-09	2,948	3,050	2,900	3,050	300	12.71
2010-12-08	3,000	3,000	3,000	3,000	30	12.50
2010-12-07	2,981	3,000	2,981	3,000	60	12.50
2010-12-06	3,040	3,085	3,000	3,000	450	12.50
2010-12-03	2,890	3,090	2,880	3,085	560	12.85
2010-12-02	3,000	3,000	2,990	2,990	290	12.46
2010-12-01	2,990	3,000	2,900	2,980	220	12.42
2010-11-30	3,000	3,000	2,950	3,000	190	12.50
2010-11-29	2,930	2,970	2,900	2,970	200	12.38
2010-11-26	2,968	3,000	2,968	3,000	290	12.50
2010-11-25	2,870	3,000	2,870	2,970	1,010	12.38
2010-11-24	2,910	2,910	2,834	2,910	370	12.13
2010-11-22	2,860	2,880	2,830	2,860	130	11.92
2010-11-19	2,860	2,860	2,860	2,860	120	11.92
2010-11-18	2,730	2,870	2,650	2,870	290	11.96
2010-11-17	2,810	2,880	2,770	2,880	140	12
2010-11-16	2,740	2,820	2,700	2,820	1,360	11.75
2010-11-15	2,680	2,700	2,680	2,700	270	11.25
2010-11-12	2,625	2,700	2,600	2,680	370	11.17
2010-11-11	2,680	2,710	2,680	2,680	290	11.17
2010-11-10	2,700	2,730	2,670	2,700	540	11.25
2010-11-09	2,680	2,680	2,630	2,670	310	11.13
2010-11-08	2,700	2,700	2,700	2,700	20	11.25
2010-11-05	2,590	2,698	2,590	2,698	220	11.24
2010-11-04	2,602	2,770	2,602	2,695	270	11.23
2010-11-02	2,750	2,750	2,650	2,650	310	11.04
2010-11-01	2,695	2,700	2,695	2,700	70	11.25
2010-10-29	2,694	2,695	2,694	2,695	50	11.23
2010-10-28	2,650	2,695	2,550	2,695	270	11.23
2010-10-27	2,651	2,700	2,651	2,700	90	11.25
2010-10-26	2,650	2,700	2,650	2,700	20	11.25
2010-10-25	2,800	2,800	2,650	2,790	300	11.63
2010-10-22	2,891	2,891	2,891	2,891	10	12.05
2010-10-21	2,750	2,780	2,691	2,691	230	11.21
2010-10-20	2,790	2,790	2,660	2,750	220	11.46
2010-10-19	2,797	2,797	2,797	2,797	10	11.65
2010-10-18	2,750	2,750	2,750	2,750	90	11.46
2010-10-15	2,900	2,900	2,820	2,820	110	11.75
2010-10-14	2,980	2,980	2,900	2,900	30	12.08
2010-10-13	2,805	2,805	2,710	2,790	150	11.63
2010-10-06	2,850	2,855	2,705	2,855	80	11.90
2010-10-05	2,700	2,850	2,700	2,700	50	11.25
2010-10-04	2,950	2,950	2,750	2,750	280	11.46
2010-10-01	2,690	2,690	2,690	2,690	110	11.21
2010-09-30	2,660	2,660	2,660	2,660	20	11.08
2010-09-28	2,600	2,600	2,520	2,600	90	10.83
2010-09-27	2,660	2,660	2,600	2,600	130	10.83
2010-09-24	2,580	2,660	2,580	2,660	260	11.08
2010-09-22	2,690	2,690	2,690	2,690	20	11.21
2010-09-21	2,690	2,690	2,570	2,680	150	11.17
2010-09-17	2,680	2,680	2,600	2,670	120	11.13
2010-09-16	2,620	2,680	2,620	2,680	30	11.17
2010-09-14	2,690	2,690	2,690	2,690	20	11.21
2010-09-13	2,700	2,700	2,700	2,700	10	11.25
2010-09-02	2,720	2,750	2,700	2,700	360	11.25
2010-09-01	2,650	2,690	2,600	2,670	110	11.13
2010-08-31	2,640	2,640	2,600	2,600	20	10.83
2010-08-30	2,600	2,600	2,600	2,600	20	10.83
2010-08-27	2,550	2,650	2,550	2,650	60	11.04
2010-08-26	2,510	2,670	2,500	2,670	100	11.13
2010-08-25	2,550	2,580	2,490	2,510	1,110	10.46
2010-08-24	2,730	2,750	2,650	2,700	190	11.25
2010-08-23	2,780	2,780	2,720	2,730	120	11.38
2010-08-20	2,780	2,780	2,780	2,780	10	11.58
2010-08-19	2,780	2,780	2,780	2,780	20	11.58
2010-08-18	2,760	2,780	2,520	2,780	490	11.58
2010-08-16	2,850	2,900	2,850	2,900	60	12.08
2010-08-13	2,990	2,990	2,990	2,990	20	12.46
2010-08-12	2,990	2,990	2,990	2,990	10	12.46
2010-08-11	2,990	2,990	2,990	2,990	10	12.46
2010-08-10	2,950	3,020	2,900	2,910	40	12.13
2010-08-09	2,860	2,950	2,860	2,950	20	12.29
2010-08-06	2,825	3,070	2,800	3,070	130	12.79
2010-08-03	3,000	3,090	3,000	3,090	120	12.88
2010-08-02	3,050	3,050	2,900	3,000	480	12.50
2010-07-30	2,900	2,900	2,900	2,900	20	12.08
2010-07-29	2,890	2,890	2,750	2,850	30	11.88
2010-07-28	2,800	2,900	2,665	2,890	120	12.04
2010-07-27	2,800	2,850	2,800	2,850	80	11.88
2010-07-26	2,705	2,820	2,705	2,820	90	11.75
2010-07-23	2,650	2,800	2,650	2,800	230	11.67
2010-07-22	2,750	2,800	2,700	2,750	80	11.46
2010-07-21	2,750	2,750	2,617	2,750	360	11.46
2010-07-20	2,750	2,750	2,750	2,750	20	11.46
2010-07-16	2,700	2,800	2,650	2,800	270	11.67
2010-07-15	2,680	2,800	2,680	2,800	140	11.67
2010-07-12	2,830	2,830	2,830	2,830	100	11.79
2010-07-08	2,650	2,780	2,650	2,780	20	11.58
2010-07-07	2,700	2,700	2,660	2,700	40	11.25
2010-07-06	2,650	2,700	2,650	2,700	80	11.25
2010-07-05	2,700	2,710	2,690	2,690	160	11.21
2010-07-02	2,800	2,800	2,800	2,800	170	11.67
2010-07-01	2,790	2,790	2,766	2,790	70	11.63
2010-06-30	2,750	2,790	2,625	2,790	130	11.63
2010-06-28	2,700	2,790	2,650	2,790	140	11.63
2010-06-25	2,717	2,749	2,600	2,749	460	11.45
2010-06-24	2,800	2,800	2,779	2,779	50	11.58
2010-06-23	2,820	2,820	2,705	2,750	130	11.46
2010-06-22	2,779	2,779	2,700	2,720	140	11.33
2010-06-21	2,770	2,770	2,770	2,770	60	11.54
2010-06-18	2,795	2,795	2,560	2,680	270	11.17
2010-06-17	2,680	2,800	2,670	2,770	190	11.54
2010-06-16	2,900	2,900	2,550	2,780	1,310	11.58
2010-06-15	3,000	3,000	3,000	3,000	10	12.50
2010-06-14	2,950	3,090	2,901	3,090	180	12.88
2010-06-11	3,000	3,100	3,000	3,100	90	12.92
2010-06-10	3,000	3,000	3,000	3,000	40	12.50
2010-06-09	2,900	2,960	2,800	2,930	350	12.21
2010-06-08	2,800	3,000	2,800	2,990	320	12.46
2010-06-07	2,970	3,000	2,800	2,850	650	11.88
2010-06-04	3,055	3,320	3,055	3,320	270	13.83
2010-06-03	3,350	3,395	3,110	3,390	250	14.13
2010-06-02	3,380	3,380	3,010	3,250	310	13.54
2010-06-01	3,400	3,400	3,250	3,380	200	14.08
2010-05-31	3,055	3,390	3,015	3,390	350	14.13
2010-05-28	3,375	3,460	3,165	3,275	540	13.65
2010-05-27	3,360	3,530	3,255	3,490	570	14.54
2010-05-26	3,490	3,735	3,100	3,710	1,110	15.46
2010-05-25	3,290	3,750	3,150	3,700	3,020	15.42
2010-05-24	3,140	3,150	3,140	3,150	900	13.13
2010-05-21	2,430	2,650	2,330	2,650	740	11.04
2010-05-20	2,680	2,680	2,202	2,480	1,080	10.33
2010-05-19	2,210	2,700	2,200	2,700	930	11.25
2010-05-18	2,640	2,850	2,340	2,610	1,000	10.88
2010-05-17	2,910	3,010	2,650	2,840	2,200	11.83
2010-05-14	3,560	3,860	2,610	3,000	11,170	12.50
2010-05-13	3,160	3,160	3,100	3,160	3,380	13.17
2010-05-12	2,310	2,660	2,310	2,660	1,560	11.08
2010-05-11	2,060	2,160	2,060	2,160	70	9
2010-05-10	2,050	2,150	2,010	2,150	60	8.96
2010-05-07	2,270	2,270	2,000	2,080	320	8.67
2010-05-06	2,290	2,290	2,110	2,230	120	9.29
2010-04-30	2,309	2,309	2,190	2,190	200	9.13
2010-04-28	2,260	2,260	2,200	2,230	220	9.29
2010-04-27	2,065	2,366	2,065	2,309	2,070	9.62
2010-04-26	2,099	2,099	1,829	2,060	1,070	8.58
2010-04-23	1,899	2,178	1,806	1,926	2,440	8.03
2010-04-22	1,550	1,780	1,550	1,779	1,510	7.41
2010-04-21	1,498	1,549	1,421	1,548	260	6.45
2010-04-20	1,366	1,498	1,366	1,498	510	6.24
2010-04-19	1,380	1,390	1,352	1,365	190	5.69
2010-04-16	1,440	1,455	1,440	1,455	100	6.06
2010-04-15	1,350	1,399	1,350	1,380	240	5.75
2010-04-14	1,334	1,334	1,300	1,332	160	5.55
2010-04-13	1,268	1,310	1,268	1,310	210	5.46
2010-04-12	1,230	1,275	1,230	1,275	410	5.31
2010-04-09	1,310	1,310	1,300	1,310	90	5.46
2010-04-08	1,300	1,310	1,250	1,310	50	5.46
2010-04-07	1,369	1,399	1,320	1,320	220	5.50
2010-04-06	1,379	1,379	1,320	1,320	100	5.50
2010-04-05	1,300	1,327	1,280	1,327	190	5.53
2010-04-02	1,398	1,398	1,330	1,330	360	5.54
2010-04-01	1,250	1,278	1,250	1,278	240	5.33
2010-03-31	1,245	1,250	1,240	1,250	100	5.21
2010-03-30	1,247	1,248	1,200	1,247	200	5.20
2010-03-29	1,248	1,248	1,210	1,246	160	5.19
2010-03-26	1,140	1,249	1,110	1,249	230	5.20
2010-03-25	1,130	1,168	1,130	1,140	460	4.75
2010-03-24	1,205	1,205	1,160	1,170	160	4.88
2010-03-23	1,199	1,200	1,178	1,180	90	4.92
2010-03-19	1,178	1,178	1,178	1,178	20	4.91
2010-03-17	1,110	1,175	1,100	1,175	70	4.90
2010-03-16	1,140	1,140	1,140	1,140	30	4.75
2010-03-15	1,179	1,179	1,140	1,140	120	4.75
2010-03-12	1,148	1,148	1,148	1,148	30	4.78
2010-03-11	1,130	1,146	1,130	1,146	40	4.78
2010-03-10	1,100	1,137	1,100	1,137	230	4.74
2010-03-09	1,081	1,130	1,081	1,130	90	4.71
2010-03-08	1,110	1,120	1,110	1,120	110	4.67
2010-03-05	1,105	1,115	1,100	1,100	120	4.58
2010-03-04	1,046	1,075	1,011	1,075	210	4.48
2010-03-03	1,035	1,035	1,000	1,033	180	4.30
2010-03-02	1,035	1,038	994	1,000	730	4.17
2010-03-01	1,020	1,020	991	1,010	310	4.21
2010-02-26	1,018	1,022	990	1,020	300	4.25
2010-02-25	1,008	1,035	990	1,000	1,950	4.17
2010-02-24	1,040	1,089	1,040	1,050	820	4.38
2010-02-23	1,040	1,100	1,040	1,099	280	4.58
2010-02-22	1,060	1,100	1,046	1,099	740	4.58
2010-02-19	1,110	1,150	1,090	1,150	40	4.79
2010-02-18	1,110	1,110	1,040	1,090	710	4.54
2010-02-17	1,090	1,090	1,090	1,090	10	4.54
2010-02-16	1,120	1,200	1,072	1,180	490	4.92
2010-02-15	1,140	1,140	1,120	1,120	310	4.67
2010-02-12	1,245	1,245	1,200	1,200	280	5
2010-02-10	1,256	1,256	1,250	1,255	110	5.23
2010-02-09	1,190	1,200	1,190	1,196	110	4.98
2010-02-08	1,133	1,190	1,100	1,190	440	4.96
2010-02-04	1,160	1,161	1,150	1,161	200	4.84
2010-02-03	1,197	1,199	1,161	1,161	120	4.84
2010-02-02	1,265	1,265	1,199	1,199	820	5
2010-02-01	1,280	1,280	1,220	1,220	290	5.08
2010-01-29	1,292	1,292	1,250	1,250	100	5.21
2010-01-28	1,240	1,262	1,232	1,262	140	5.26
2010-01-27	1,250	1,250	1,250	1,250	70	5.21
2010-01-26	1,260	1,260	1,250	1,250	350	5.21
2010-01-25	1,280	1,280	1,241	1,250	560	5.21
2010-01-22	1,315	1,323	1,270	1,310	340	5.46
2010-01-21	1,370	1,370	1,314	1,314	70	5.48
2010-01-20	1,300	1,373	1,270	1,373	280	5.72
2010-01-19	1,300	1,300	1,300	1,300	60	5.42
2010-01-18	1,280	1,280	1,230	1,260	430	5.25
2010-01-15	1,280	1,310	1,272	1,280	620	5.33
2010-01-14	1,300	1,300	1,280	1,280	70	5.33
2010-01-13	1,300	1,300	1,300	1,300	60	5.42
2010-01-12	1,290	1,290	1,280	1,280	150	5.33
2010-01-08	1,283	1,290	1,283	1,290	40	5.38
2010-01-07	1,286	1,286	1,283	1,283	100	5.35
2010-01-06	1,278	1,320	1,278	1,320	80	5.50
2010-01-05	1,415	1,415	1,320	1,320	450	5.50
2010-01-04	1,285	1,320	1,260	1,295	430	5.40

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

2024年05月
日	月	火	水	木	金	土
« 04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