2124 JAC Recruitment の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,015	1,020	1,000	1,019	9,700	42.46
2012-12-27	1,015	1,027	1,001	1,004	10,300	41.83
2012-12-26	992	1,038	992	1,015	12,400	42.29
2012-12-25	10,250	10,580	10,250	10,510	1,350	43.79
2012-12-21	10,610	10,610	10,270	10,310	1,760	42.96
2012-12-20	10,890	10,890	10,520	10,650	1,780	44.38
2012-12-19	10,950	10,950	10,650	10,890	2,010	45.38
2012-12-18	10,620	10,960	10,620	10,870	1,590	45.29
2012-12-17	10,430	10,700	10,330	10,650	3,860	44.38
2012-12-14	10,310	10,390	10,280	10,350	930	43.13
2012-12-13	10,340	10,430	10,340	10,430	680	43.46
2012-12-12	10,300	10,410	10,280	10,340	780	43.08
2012-12-11	10,420	10,450	10,330	10,440	510	43.50
2012-12-10	10,270	10,400	10,230	10,390	480	43.29
2012-12-07	10,280	10,390	10,180	10,300	740	42.92
2012-12-06	10,220	10,320	10,180	10,250	2,200	42.71
2012-12-05	10,530	10,620	10,400	10,450	610	43.54
2012-12-04	10,650	10,650	10,460	10,530	630	43.88
2012-12-03	10,400	10,600	10,400	10,490	2,230	43.71
2012-11-30	10,350	10,500	10,300	10,330	890	43.04
2012-11-29	10,510	10,520	10,200	10,450	1,260	43.54
2012-11-28	10,630	10,670	10,500	10,550	1,260	43.96
2012-11-27	10,950	10,950	10,570	10,630	1,170	44.29
2012-11-26	11,280	11,390	10,980	11,000	1,860	45.83
2012-11-22	10,790	11,130	10,730	11,100	2,720	46.25
2012-11-21	11,000	11,180	10,620	10,720	2,970	44.67
2012-11-20	10,740	10,740	10,250	10,470	1,690	43.63
2012-11-19	10,150	10,560	10,150	10,490	1,890	43.71
2012-11-16	9,910	10,050	9,750	10,050	1,270	41.88
2012-11-15	9,750	9,940	9,690	9,900	1,280	41.25
2012-11-14	9,940	9,940	9,770	9,810	700	40.88
2012-11-13	10,020	10,020	9,810	9,850	880	41.04
2012-11-12	10,010	10,060	9,810	9,870	1,330	41.13
2012-11-09	9,900	10,000	9,800	9,970	2,330	41.54
2012-11-08	10,230	10,500	10,140	10,150	2,390	42.29
2012-11-07	11,180	11,380	10,350	10,650	7,330	44.38
2012-11-06	11,430	12,090	11,320	12,080	6,610	50.33
2012-11-05	10,410	11,400	10,410	11,400	3,800	47.50
2012-11-02	10,650	10,650	10,450	10,590	850	44.13
2012-11-01	10,450	10,600	10,200	10,580	2,170	44.08
2012-10-31	11,390	11,430	10,260	10,270	5,570	42.79
2012-10-30	11,400	11,670	10,840	11,190	3,080	46.63
2012-10-29	10,150	11,700	10,100	11,700	7,590	48.75
2012-10-26	10,300	10,720	10,050	10,060	3,750	41.92
2012-10-25	9,480	10,070	9,350	9,900	3,480	41.25
2012-10-24	9,320	9,430	9,180	9,400	1,710	39.17
2012-10-23	9,420	9,450	9,300	9,340	680	38.92
2012-10-22	9,490	9,490	9,280	9,390	1,140	39.13
2012-10-19	9,710	9,710	9,450	9,600	1,100	40
2012-10-18	9,400	9,700	9,400	9,700	890	40.42
2012-10-17	9,300	9,560	9,300	9,470	2,220	39.46
2012-10-16	9,060	9,100	8,950	9,020	1,350	37.58
2012-10-15	9,620	9,620	9,040	9,060	2,510	37.75
2012-10-12	9,610	9,700	9,320	9,470	1,640	39.46
2012-10-11	10,010	10,050	9,800	9,870	1,150	41.13
2012-10-10	10,200	10,200	9,990	10,010	620	41.71
2012-10-09	10,120	10,300	10,030	10,200	1,720	42.50
2012-10-05	10,090	10,200	10,000	10,100	1,120	42.08
2012-10-04	10,070	10,100	9,960	10,090	680	42.04
2012-10-03	10,060	10,110	9,940	9,990	1,350	41.63
2012-10-02	10,400	10,420	10,030	10,180	1,470	42.42
2012-10-01	10,650	10,650	10,240	10,270	1,040	42.79
2012-09-28	10,090	10,680	10,060	10,630	1,780	44.29
2012-09-27	10,110	10,250	10,020	10,080	1,200	42
2012-09-26	10,200	10,220	10,000	10,020	1,800	41.75
2012-09-25	10,630	10,680	10,310	10,390	2,350	43.29
2012-09-24	11,000	11,000	10,760	10,790	990	44.96
2012-09-21	11,030	11,090	10,850	11,010	480	45.88
2012-09-20	10,890	11,350	10,720	11,000	2,280	45.83
2012-09-19	10,780	10,910	10,590	10,850	1,190	45.21
2012-09-18	11,200	11,250	10,670	10,780	2,490	44.92
2012-09-14	11,730	11,870	11,200	11,310	5,500	47.13
2012-09-13	11,800	12,290	11,430	11,730	10,670	48.88
2012-09-12	10,570	11,700	10,530	11,200	14,290	46.67
2012-09-11	9,880	10,440	9,880	10,240	2,810	42.67
2012-09-10	9,840	10,080	9,670	9,880	2,010	41.17
2012-09-07	9,800	9,840	9,630	9,690	820	40.38
2012-09-06	10,020	10,500	9,580	9,610	3,970	40.04
2012-09-05	9,520	9,600	9,410	9,420	1,510	39.25
2012-09-04	9,790	9,900	9,500	9,520	1,960	39.67
2012-09-03	9,640	9,980	9,400	9,980	1,680	41.58
2012-08-31	9,550	9,660	9,320	9,550	2,100	39.79
2012-08-30	9,700	9,800	9,600	9,610	1,490	40.04
2012-08-29	9,790	9,950	9,650	9,750	1,690	40.63
2012-08-28	10,370	10,440	9,800	9,940	3,620	41.42
2012-08-27	10,600	10,660	10,340	10,380	1,810	43.25
2012-08-24	10,500	10,630	10,450	10,470	1,460	43.63
2012-08-23	10,800	10,800	10,350	10,680	2,590	44.50
2012-08-22	10,950	11,180	10,610	10,700	2,480	44.58
2012-08-21	10,550	10,880	10,460	10,780	2,570	44.92
2012-08-20	11,000	11,460	10,800	10,950	6,300	45.63
2012-08-17	10,710	11,210	10,530	10,620	4,560	44.25
2012-08-16	10,580	11,280	10,170	10,970	7,770	45.71
2012-08-15	11,590	11,750	10,520	10,800	5,210	45
2012-08-14	12,250	12,490	11,500	11,510	3,890	47.96
2012-08-13	11,700	12,700	11,600	12,200	7,170	50.83
2012-08-10	12,300	13,890	11,900	12,300	22,080	51.25
2012-08-09	10,910	10,910	10,910	10,910	370	45.46
2012-08-08	9,820	10,150	9,360	9,410	6,370	39.21
2012-08-07	8,500	10,230	8,260	10,000	12,600	41.67
2012-08-06	9,120	9,530	8,850	8,950	4,860	37.29
2012-08-03	9,470	9,550	9,200	9,360	1,770	39
2012-08-02	9,370	9,900	9,320	9,470	3,830	39.46
2012-08-01	10,270	10,270	9,260	9,370	8,100	39.04
2012-07-31	10,310	10,650	10,000	10,280	3,470	42.83
2012-07-30	10,740	11,310	10,600	10,980	4,440	45.75
2012-07-27	10,530	10,870	10,300	10,440	4,200	43.50
2012-07-26	9,550	10,490	9,500	10,250	5,790	42.71
2012-07-25	9,450	10,790	9,190	10,000	10,990	41.67
2012-07-24	9,650	9,730	9,020	9,300	6,240	38.75
2012-07-23	10,360	11,090	9,380	9,380	6,160	39.08
2012-07-20	10,660	11,360	10,240	10,350	5,280	43.13
2012-07-19	11,030	11,250	10,410	10,660	4,540	44.42
2012-07-18	12,050	12,050	10,970	11,030	4,390	45.96
2012-07-17	13,000	13,000	10,930	12,350	6,300	51.46
2012-07-13	13,030	13,500	12,670	13,000	2,530	54.17
2012-07-12	13,290	14,300	12,920	13,030	4,160	54.29
2012-07-11	12,850	13,490	12,760	13,290	2,250	55.38
2012-07-10	13,500	13,760	13,050	13,190	2,250	54.96
2012-07-09	14,500	14,500	13,480	13,800	2,810	57.50
2012-07-06	14,610	14,740	14,120	14,420	3,410	60.08
2012-07-05	14,230	15,300	14,000	14,840	8,470	61.83
2012-07-04	14,000	15,700	13,650	14,130	10,950	58.88
2012-07-03	13,980	14,500	13,210	13,700	6,090	57.08
2012-07-02	15,250	15,350	13,500	13,500	11,350	56.25
2012-06-29	13,030	15,920	13,030	15,100	18,780	62.92
2012-06-28	13,390	13,820	12,900	12,920	3,950	53.83
2012-06-27	13,340	14,130	12,520	13,990	11,470	58.29
2012-06-26	14,700	15,300	13,810	13,900	5,950	57.92
2012-06-25	15,800	15,800	14,720	15,000	5,160	62.50
2012-06-22	15,520	16,100	15,400	15,400	3,840	64.17
2012-06-21	16,840	17,100	16,200	16,200	4,210	67.50
2012-06-20	17,140	17,600	16,720	17,240	4,830	71.83
2012-06-19	18,400	18,500	17,150	17,840	7,410	74.33
2012-06-18	15,900	17,800	15,530	17,800	7,280	74.17
2012-06-15	15,410	15,910	14,520	14,800	9,520	61.67
2012-06-14	17,180	17,180	15,780	16,010	3,610	66.71
2012-06-13	17,070	17,400	16,800	17,000	3,320	70.83
2012-06-12	17,900	17,900	15,700	17,240	6,920	71.83
2012-06-11	17,900	18,240	17,110	17,890	5,060	74.54
2012-06-08	18,720	19,500	18,000	18,300	6,290	76.25
2012-06-07	20,110	20,370	18,600	18,640	9,260	77.67
2012-06-06	17,990	20,000	17,250	19,110	15,760	79.63
2012-06-05	17,440	18,300	17,060	17,770	5,880	74.04
2012-06-04	17,930	18,400	17,400	17,660	4,650	73.58
2012-06-01	19,590	19,940	18,510	18,730	9,520	78.04
2012-05-31	18,300	19,400	17,900	19,250	9,470	80.21
2012-05-30	18,990	20,450	17,950	19,100	24,500	79.58
2012-05-29	15,900	19,280	15,800	18,610	21,100	77.54
2012-05-28	16,040	17,200	14,780	17,100	11,510	71.25
2012-05-25	16,400	16,400	14,000	14,350	13,300	59.79
2012-05-24	16,910	17,300	15,700	15,860	6,950	66.08
2012-05-23	17,460	17,900	16,310	16,700	7,820	69.58
2012-05-22	17,510	18,870	16,840	17,060	12,610	71.08
2012-05-21	16,680	18,300	16,200	17,300	10,610	72.08
2012-05-18	18,700	18,700	16,560	16,690	8,430	69.54
2012-05-17	18,660	19,000	17,430	18,700	12,090	77.92
2012-05-16	21,800	21,900	19,260	19,460	13,810	81.08
2012-05-15	15,900	19,400	15,210	18,300	25,540	76.25
2012-05-14	21,620	23,130	20,000	20,000	10,020	83.33
2012-05-11	24,600	26,000	23,400	23,600	24,350	98.33
2012-05-10	22,150	22,920	21,510	21,600	10,840	90
2012-05-09	22,200	23,000	20,460	20,880	11,990	87
2012-05-08	25,000	25,290	22,100	23,200	14,880	96.67
2012-05-07	25,800	25,800	23,720	24,200	14,760	100.83
2012-05-02	25,800	26,200	24,020	26,150	17,730	108.96
2012-05-01	27,000	27,210	25,000	25,840	19,220	107.67
2012-04-27	25,500	26,650	22,820	24,930	29,280	103.88
2012-04-26	24,000	27,990	23,800	25,450	40,150	106.04
2012-04-25	23,300	24,980	21,300	23,990	28,280	99.96
2012-04-24	23,300	26,300	22,270	24,300	70,420	101.25
2012-04-23	18,000	21,300	17,990	21,300	24,820	88.75
2012-04-20	16,980	17,360	16,170	17,300	19,420	72.08
2012-04-19	15,500	17,600	14,800	15,450	41,230	64.38
2012-04-18	15,500	15,980	14,990	15,650	28,390	65.21
2012-04-17	13,400	13,980	13,210	13,380	8,940	55.75
2012-04-16	14,200	14,450	12,910	14,000	20,210	58.33
2012-04-13	14,530	14,780	13,530	13,800	32,440	57.50
2012-04-12	13,300	14,200	12,110	13,990	54,560	58.29
2012-04-11	9,610	11,400	9,510	11,400	24,340	47.50
2012-04-10	10,320	11,220	9,770	9,900	19,390	41.25
2012-04-09	12,200	12,700	10,730	11,370	29,620	47.38
2012-04-06	9,730	10,700	9,570	10,700	34,740	44.58
2012-04-05	9,000	10,200	8,660	9,200	57,470	38.33
2012-04-04	7,710	9,120	7,710	9,120	16,090	38
2012-04-03	7,920	7,950	7,380	7,620	8,510	31.75
2012-04-02	8,360	8,570	7,900	7,900	6,470	32.92
2012-03-30	8,220	8,550	8,120	8,120	6,660	33.83
2012-03-29	8,660	9,170	8,520	8,520	9,100	35.50
2012-03-28	8,800	9,940	8,290	8,900	38,440	37.08
2012-03-27	9,100	9,390	8,210	9,100	27,890	37.92
2012-03-26	11,520	11,550	8,560	9,100	41,800	37.92
2012-03-23	14,160	14,490	11,560	11,560	35,280	48.17
2012-03-22	13,030	16,340	12,000	15,560	44,520	64.83
2012-03-21	13,630	13,630	12,640	13,630	22,260	56.79
2012-03-19	10,630	10,630	10,630	10,630	2,690	44.29
2012-03-16	13,200	13,200	7,600	9,130	39,470	38.04
2012-03-15	10,200	10,200	10,200	10,200	1,940	42.50
2012-03-14	8,700	8,700	8,430	8,700	15,520	36.25
2012-03-13	7,200	7,200	7,200	7,200	1,180	30
2012-03-12	6,000	6,200	5,600	6,200	6,400	25.83
2012-03-09	5,000	5,220	4,880	5,200	2,010	21.67
2012-03-08	4,900	4,995	4,850	4,900	830	20.42
2012-03-07	4,990	5,010	4,900	4,905	540	20.44
2012-03-06	4,880	5,000	4,770	4,995	1,440	20.81
2012-03-05	4,800	5,240	4,750	4,800	6,560	20
2012-03-02	4,690	4,695	4,605	4,680	910	19.50
2012-03-01	4,680	4,780	4,660	4,715	1,510	19.65
2012-02-29	4,650	4,660	4,620	4,625	390	19.27
2012-02-28	4,655	4,670	4,590	4,650	800	19.38
2012-02-27	4,675	4,685	4,655	4,655	1,790	19.40
2012-02-24	4,550	4,675	4,500	4,675	4,160	19.48
2012-02-23	4,560	4,590	4,530	4,550	1,720	18.96
2012-02-22	4,500	4,560	4,495	4,540	1,990	18.92
2012-02-21	4,390	4,400	4,380	4,385	340	18.27
2012-02-20	4,380	4,410	4,345	4,395	380	18.31
2012-02-17	4,345	4,350	4,315	4,350	370	18.13
2012-02-16	4,360	4,360	4,325	4,325	340	18.02
2012-02-15	4,390	4,390	4,355	4,360	440	18.17
2012-02-14	4,410	4,410	4,350	4,390	400	18.29
2012-02-13	4,445	4,445	4,375	4,395	270	18.31
2012-02-10	4,450	4,450	4,365	4,400	630	18.33
2012-02-09	4,410	4,410	4,355	4,400	320	18.33
2012-02-08	4,400	4,420	4,350	4,390	1,710	18.29
2012-02-07	4,400	4,470	4,400	4,470	1,310	18.63
2012-02-06	4,380	4,440	4,380	4,385	940	18.27
2012-02-03	4,350	4,350	4,330	4,330	640	18.04
2012-02-02	4,375	4,375	4,350	4,350	230	18.13
2012-02-01	4,315	4,320	4,310	4,320	350	18
2012-01-31	4,250	4,300	4,250	4,300	150	17.92
2012-01-30	4,250	4,265	4,250	4,250	150	17.71
2012-01-27	4,290	4,310	4,290	4,290	70	17.88
2012-01-26	4,285	4,310	4,265	4,290	3,490	17.88
2012-01-25	4,305	4,330	4,280	4,285	740	17.85
2012-01-24	4,385	4,405	4,350	4,350	510	18.13
2012-01-23	4,380	4,405	4,350	4,380	710	18.25
2012-01-20	4,400	4,495	4,400	4,450	220	18.54
2012-01-19	4,400	4,475	4,400	4,470	130	18.63
2012-01-18	4,375	4,500	4,365	4,490	650	18.71
2012-01-17	4,370	4,370	4,365	4,365	60	18.19
2012-01-16	4,360	4,360	4,360	4,360	10	18.17
2012-01-13	4,395	4,395	4,355	4,355	230	18.15
2012-01-12	4,375	4,440	4,375	4,390	120	18.29
2012-01-11	4,470	4,470	4,380	4,385	500	18.27
2012-01-10	4,560	4,560	4,450	4,490	450	18.71
2012-01-06	4,610	4,610	4,600	4,600	60	19.17
2012-01-05	4,625	4,635	4,620	4,635	450	19.31
2012-01-04	4,520	4,605	4,510	4,600	330	19.17

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