2124 JAC Recruitment の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 920 | 950 | 916 | 947 | 385,100 | 236.75 |
| 2015-12-29 | 895 | 920 | 885 | 907 | 196,700 | 226.75 |
| 2015-12-28 | 918 | 918 | 873 | 899 | 145,700 | 224.75 |
| 2015-12-25 | 910 | 911 | 892 | 892 | 134,500 | 223 |
| 2015-12-24 | 920 | 920 | 880 | 892 | 147,300 | 223 |
| 2015-12-22 | 914 | 914 | 898 | 904 | 108,000 | 226 |
| 2015-12-21 | 923 | 938 | 898 | 914 | 252,400 | 228.50 |
| 2015-12-18 | 880 | 950 | 878 | 938 | 680,200 | 234.50 |
| 2015-12-17 | 869 | 896 | 868 | 878 | 223,300 | 219.50 |
| 2015-12-16 | 841 | 857 | 823 | 845 | 157,100 | 211.25 |
| 2015-12-15 | 844 | 855 | 823 | 826 | 145,300 | 206.50 |
| 2015-12-14 | 827 | 846 | 821 | 839 | 98,300 | 209.75 |
| 2015-12-11 | 850 | 859 | 846 | 848 | 115,500 | 212 |
| 2015-12-10 | 862 | 865 | 847 | 855 | 103,200 | 213.75 |
| 2015-12-09 | 893 | 895 | 869 | 877 | 171,500 | 219.25 |
| 2015-12-08 | 889 | 900 | 878 | 899 | 202,100 | 224.75 |
| 2015-12-07 | 885 | 896 | 878 | 884 | 202,400 | 221 |
| 2015-12-04 | 860 | 884 | 860 | 880 | 167,900 | 220 |
| 2015-12-03 | 883 | 890 | 873 | 883 | 250,300 | 220.75 |
| 2015-12-02 | 874 | 886 | 867 | 880 | 198,000 | 220 |
| 2015-12-01 | 856 | 878 | 856 | 877 | 138,300 | 219.25 |
| 2015-11-30 | 875 | 875 | 854 | 856 | 110,400 | 214 |
| 2015-11-27 | 873 | 893 | 862 | 880 | 311,200 | 220 |
| 2015-11-26 | 853 | 874 | 849 | 871 | 204,300 | 217.75 |
| 2015-11-25 | 866 | 867 | 847 | 848 | 93,600 | 212 |
| 2015-11-24 | 848 | 870 | 848 | 868 | 199,700 | 217 |
| 2015-11-20 | 829 | 847 | 828 | 847 | 172,000 | 211.75 |
| 2015-11-19 | 822 | 834 | 813 | 829 | 206,600 | 207.25 |
| 2015-11-18 | 820 | 823 | 812 | 822 | 268,100 | 205.50 |
| 2015-11-17 | 783 | 805 | 783 | 805 | 144,600 | 201.25 |
| 2015-11-16 | 787 | 793 | 780 | 783 | 206,000 | 195.75 |
| 2015-11-13 | 798 | 804 | 796 | 798 | 162,200 | 199.50 |
| 2015-11-12 | 802 | 810 | 796 | 801 | 119,100 | 200.25 |
| 2015-11-11 | 804 | 819 | 801 | 802 | 153,200 | 200.50 |
| 2015-11-10 | 792 | 811 | 792 | 803 | 134,500 | 200.75 |
| 2015-11-09 | 805 | 816 | 800 | 804 | 131,500 | 201 |
| 2015-11-06 | 802 | 808 | 786 | 801 | 104,100 | 200.25 |
| 2015-11-05 | 822 | 824 | 794 | 798 | 231,500 | 199.50 |
| 2015-11-04 | 824 | 832 | 818 | 824 | 218,900 | 206 |
| 2015-11-02 | 851 | 851 | 807 | 811 | 355,400 | 202.75 |
| 2015-10-30 | 834 | 835 | 809 | 834 | 126,400 | 208.50 |
| 2015-10-29 | 830 | 835 | 823 | 835 | 101,300 | 208.75 |
| 2015-10-28 | 805 | 823 | 805 | 821 | 82,300 | 205.25 |
| 2015-10-27 | 815 | 816 | 806 | 806 | 108,500 | 201.50 |
| 2015-10-26 | 820 | 824 | 814 | 815 | 126,900 | 203.75 |
| 2015-10-23 | 820 | 820 | 801 | 812 | 142,500 | 203 |
| 2015-10-22 | 805 | 805 | 796 | 803 | 90,700 | 200.75 |
| 2015-10-21 | 816 | 820 | 784 | 798 | 157,500 | 199.50 |
| 2015-10-20 | 811 | 815 | 798 | 799 | 123,200 | 199.75 |
| 2015-10-19 | 810 | 818 | 797 | 797 | 92,400 | 199.25 |
| 2015-10-16 | 821 | 830 | 806 | 807 | 114,200 | 201.75 |
| 2015-10-15 | 807 | 837 | 807 | 829 | 55,800 | 207.25 |
| 2015-10-14 | 825 | 829 | 807 | 813 | 86,100 | 203.25 |
| 2015-10-13 | 821 | 847 | 821 | 834 | 82,500 | 208.50 |
| 2015-10-09 | 843 | 843 | 811 | 828 | 102,700 | 207 |
| 2015-10-08 | 864 | 865 | 831 | 835 | 115,700 | 208.75 |
| 2015-10-07 | 872 | 876 | 850 | 868 | 88,800 | 217 |
| 2015-10-06 | 884 | 895 | 868 | 880 | 292,000 | 220 |
| 2015-10-05 | 865 | 883 | 860 | 881 | 184,900 | 220.25 |
| 2015-10-02 | 858 | 875 | 855 | 862 | 92,700 | 215.50 |
| 2015-10-01 | 862 | 875 | 857 | 867 | 207,000 | 216.75 |
| 2015-09-30 | 878 | 879 | 858 | 861 | 338,400 | 215.25 |
| 2015-09-29 | 857 | 859 | 827 | 845 | 805,200 | 211.25 |
| 2015-09-28 | 834 | 876 | 834 | 857 | 304,000 | 214.25 |
| 2015-09-25 | 798 | 848 | 798 | 838 | 218,900 | 209.50 |
| 2015-09-24 | 810 | 824 | 795 | 813 | 153,300 | 203.25 |
| 2015-09-18 | 828 | 835 | 822 | 825 | 47,900 | 206.25 |
| 2015-09-17 | 836 | 841 | 817 | 841 | 107,100 | 210.25 |
| 2015-09-16 | 848 | 853 | 826 | 833 | 171,900 | 208.25 |
| 2015-09-15 | 867 | 867 | 811 | 822 | 145,700 | 205.50 |
| 2015-09-14 | 869 | 875 | 834 | 863 | 114,400 | 215.75 |
| 2015-09-11 | 810 | 881 | 810 | 855 | 160,200 | 213.75 |
| 2015-09-10 | 822 | 830 | 808 | 811 | 87,800 | 202.75 |
| 2015-09-09 | 834 | 866 | 821 | 837 | 232,000 | 209.25 |
| 2015-09-08 | 820 | 837 | 755 | 760 | 256,800 | 190 |
| 2015-09-07 | 851 | 855 | 815 | 833 | 174,200 | 208.25 |
| 2015-09-04 | 876 | 881 | 840 | 876 | 223,800 | 219 |
| 2015-09-03 | 874 | 880 | 861 | 879 | 128,100 | 219.75 |
| 2015-09-02 | 830 | 883 | 828 | 868 | 203,900 | 217 |
| 2015-09-01 | 888 | 889 | 836 | 850 | 138,700 | 212.50 |
| 2015-08-31 | 873 | 895 | 854 | 895 | 268,600 | 223.75 |
| 2015-08-28 | 867 | 880 | 855 | 864 | 399,900 | 216 |
| 2015-08-27 | 875 | 912 | 862 | 888 | 147,600 | 222 |
| 2015-08-26 | 845 | 886 | 836 | 849 | 150,300 | 212.25 |
| 2015-08-25 | 860 | 906 | 805 | 836 | 171,900 | 209 |
| 2015-08-24 | 880 | 920 | 835 | 889 | 269,400 | 222.25 |
| 2015-08-21 | 919 | 948 | 914 | 934 | 136,100 | 233.50 |
| 2015-08-20 | 933 | 964 | 910 | 951 | 156,700 | 237.75 |
| 2015-08-19 | 908 | 933 | 906 | 928 | 133,100 | 232 |
| 2015-08-18 | 920 | 921 | 880 | 896 | 188,000 | 224 |
| 2015-08-17 | 880 | 922 | 866 | 922 | 97,200 | 230.50 |
| 2015-08-14 | 840 | 917 | 840 | 895 | 160,400 | 223.75 |
| 2015-08-13 | 828 | 850 | 828 | 844 | 33,400 | 211 |
| 2015-08-12 | 830 | 834 | 810 | 828 | 76,800 | 207 |
| 2015-08-11 | 851 | 853 | 827 | 829 | 57,700 | 207.25 |
| 2015-08-10 | 851 | 857 | 826 | 851 | 149,300 | 212.75 |
| 2015-08-07 | 888 | 888 | 861 | 866 | 68,600 | 216.50 |
| 2015-08-06 | 900 | 909 | 885 | 887 | 76,900 | 221.75 |
| 2015-08-05 | 878 | 898 | 875 | 888 | 36,600 | 222 |
| 2015-08-04 | 896 | 896 | 866 | 878 | 61,100 | 219.50 |
| 2015-08-03 | 905 | 917 | 891 | 896 | 54,300 | 224 |
| 2015-07-31 | 909 | 944 | 904 | 923 | 171,600 | 230.75 |
| 2015-07-30 | 886 | 909 | 881 | 894 | 76,100 | 223.50 |
| 2015-07-29 | 901 | 911 | 877 | 884 | 47,600 | 221 |
| 2015-07-28 | 865 | 908 | 859 | 898 | 76,300 | 224.50 |
| 2015-07-27 | 905 | 918 | 890 | 895 | 94,500 | 223.75 |
| 2015-07-24 | 920 | 934 | 895 | 914 | 102,700 | 228.50 |
| 2015-07-23 | 900 | 952 | 900 | 919 | 240,800 | 229.75 |
| 2015-07-22 | 880 | 900 | 876 | 900 | 167,000 | 225 |
| 2015-07-21 | 862 | 890 | 862 | 885 | 130,600 | 221.25 |
| 2015-07-17 | 860 | 865 | 840 | 857 | 166,200 | 214.25 |
| 2015-07-16 | 858 | 882 | 858 | 860 | 128,500 | 215 |
| 2015-07-15 | 856 | 878 | 843 | 857 | 154,100 | 214.25 |
| 2015-07-14 | 835 | 873 | 822 | 861 | 282,200 | 215.25 |
| 2015-07-13 | 793 | 834 | 790 | 817 | 156,300 | 204.25 |
| 2015-07-10 | 792 | 804 | 778 | 787 | 105,500 | 196.75 |
| 2015-07-09 | 753 | 807 | 685 | 799 | 225,100 | 199.75 |
| 2015-07-08 | 795 | 807 | 769 | 784 | 135,300 | 196 |
| 2015-07-07 | 767 | 805 | 767 | 803 | 180,900 | 200.75 |
| 2015-07-06 | 767 | 776 | 757 | 767 | 78,100 | 191.75 |
| 2015-07-03 | 777 | 786 | 768 | 771 | 59,200 | 192.75 |
| 2015-07-02 | 790 | 794 | 778 | 778 | 181,700 | 194.50 |
| 2015-07-01 | 763 | 800 | 761 | 794 | 221,800 | 198.50 |
| 2015-06-30 | 743 | 760 | 743 | 757 | 58,200 | 189.25 |
| 2015-06-29 | 735 | 753 | 735 | 749 | 67,100 | 187.25 |
| 2015-06-26 | 764 | 772 | 752 | 755 | 87,500 | 188.75 |
| 2015-06-25 | 751 | 777 | 749 | 765 | 244,900 | 191.25 |
| 2015-06-24 | 750 | 755 | 746 | 750 | 101,000 | 187.50 |
| 2015-06-23 | 752 | 757 | 746 | 746 | 178,800 | 186.50 |
| 2015-06-22 | 757 | 757 | 745 | 752 | 58,500 | 188 |
| 2015-06-19 | 757 | 758 | 740 | 745 | 63,200 | 186.25 |
| 2015-06-18 | 749 | 753 | 737 | 752 | 156,300 | 188 |
| 2015-06-17 | 757 | 757 | 726 | 731 | 104,200 | 182.75 |
| 2015-06-16 | 737 | 744 | 736 | 742 | 103,300 | 185.50 |
| 2015-06-15 | 723 | 738 | 721 | 737 | 27,900 | 184.25 |
| 2015-06-12 | 730 | 735 | 722 | 726 | 60,200 | 181.50 |
| 2015-06-11 | 729 | 735 | 725 | 732 | 39,700 | 183 |
| 2015-06-10 | 716 | 730 | 713 | 727 | 26,600 | 181.75 |
| 2015-06-09 | 720 | 720 | 711 | 716 | 86,300 | 179 |
| 2015-06-08 | 723 | 735 | 721 | 725 | 76,000 | 181.25 |
| 2015-06-05 | 739 | 740 | 725 | 726 | 56,400 | 181.50 |
| 2015-06-04 | 745 | 753 | 740 | 741 | 73,700 | 185.25 |
| 2015-06-03 | 745 | 758 | 736 | 753 | 57,700 | 188.25 |
| 2015-06-02 | 770 | 777 | 745 | 745 | 105,900 | 186.25 |
| 2015-06-01 | 773 | 785 | 762 | 780 | 110,800 | 195 |
| 2015-05-29 | 752 | 774 | 743 | 774 | 121,000 | 193.50 |
| 2015-05-28 | 750 | 755 | 738 | 755 | 93,700 | 188.75 |
| 2015-05-27 | 742 | 757 | 737 | 752 | 82,000 | 188 |
| 2015-05-26 | 739 | 759 | 722 | 751 | 196,500 | 187.75 |
| 2015-05-25 | 755 | 770 | 747 | 754 | 260,100 | 188.50 |
| 2015-05-22 | 730 | 752 | 725 | 745 | 195,600 | 186.25 |
| 2015-05-21 | 721 | 734 | 706 | 720 | 211,500 | 180 |
| 2015-05-20 | 710 | 782 | 705 | 721 | 594,700 | 180.25 |
| 2015-05-19 | 675 | 695 | 674 | 687 | 92,200 | 171.75 |
| 2015-05-18 | 702 | 705 | 676 | 685 | 68,800 | 171.25 |
| 2015-05-15 | 696 | 702 | 690 | 700 | 81,900 | 175 |
| 2015-05-14 | 707 | 712 | 690 | 692 | 67,900 | 173 |
| 2015-05-13 | 718 | 719 | 706 | 707 | 26,200 | 176.75 |
| 2015-05-12 | 719 | 723 | 716 | 718 | 24,000 | 179.50 |
| 2015-05-11 | 725 | 729 | 711 | 711 | 39,700 | 177.75 |
| 2015-05-08 | 704 | 719 | 704 | 712 | 16,100 | 178 |
| 2015-05-07 | 730 | 730 | 702 | 710 | 56,500 | 177.50 |
| 2015-05-01 | 750 | 758 | 716 | 731 | 76,000 | 182.75 |
| 2015-04-30 | 770 | 770 | 748 | 764 | 140,800 | 191 |
| 2015-04-28 | 790 | 809 | 775 | 802 | 90,700 | 200.50 |
| 2015-04-27 | 763 | 800 | 756 | 800 | 106,500 | 200 |
| 2015-04-24 | 770 | 770 | 752 | 766 | 24,700 | 191.50 |
| 2015-04-23 | 778 | 788 | 755 | 757 | 38,300 | 189.25 |
| 2015-04-22 | 740 | 788 | 739 | 769 | 98,800 | 192.25 |
| 2015-04-21 | 737 | 748 | 731 | 739 | 43,900 | 184.75 |
| 2015-04-20 | 747 | 755 | 737 | 740 | 40,400 | 185 |
| 2015-04-17 | 773 | 773 | 746 | 749 | 53,200 | 187.25 |
| 2015-04-16 | 774 | 774 | 752 | 765 | 47,800 | 191.25 |
| 2015-04-15 | 787 | 794 | 781 | 785 | 78,600 | 196.25 |
| 2015-04-14 | 778 | 788 | 763 | 788 | 58,300 | 197 |
| 2015-04-13 | 759 | 777 | 755 | 777 | 44,700 | 194.25 |
| 2015-04-10 | 758 | 760 | 750 | 750 | 41,500 | 187.50 |
| 2015-04-09 | 740 | 758 | 736 | 758 | 84,300 | 189.50 |
| 2015-04-08 | 731 | 747 | 727 | 733 | 52,500 | 183.25 |
| 2015-04-07 | 727 | 741 | 724 | 731 | 55,400 | 182.75 |
| 2015-04-06 | 748 | 748 | 732 | 741 | 64,400 | 185.25 |
| 2015-04-03 | 723 | 748 | 723 | 748 | 98,800 | 187 |
| 2015-04-02 | 729 | 729 | 717 | 719 | 50,800 | 179.75 |
| 2015-04-01 | 701 | 732 | 699 | 730 | 62,100 | 182.50 |
| 2015-03-31 | 703 | 703 | 696 | 703 | 25,000 | 175.75 |
| 2015-03-30 | 694 | 699 | 681 | 697 | 47,000 | 174.25 |
| 2015-03-27 | 691 | 704 | 690 | 696 | 33,100 | 174 |
| 2015-03-26 | 696 | 703 | 691 | 700 | 52,500 | 175 |
| 2015-03-25 | 721 | 721 | 695 | 699 | 73,600 | 174.75 |
| 2015-03-24 | 699 | 726 | 699 | 726 | 92,300 | 181.50 |
| 2015-03-23 | 701 | 707 | 698 | 699 | 74,800 | 174.75 |
| 2015-03-20 | 701 | 705 | 698 | 700 | 34,100 | 175 |
| 2015-03-19 | 710 | 712 | 696 | 701 | 46,800 | 175.25 |
| 2015-03-18 | 710 | 713 | 704 | 712 | 52,600 | 178 |
| 2015-03-17 | 705 | 715 | 704 | 710 | 31,400 | 177.50 |
| 2015-03-16 | 711 | 711 | 701 | 708 | 53,700 | 177 |
| 2015-03-13 | 726 | 726 | 710 | 711 | 35,500 | 177.75 |
| 2015-03-12 | 718 | 721 | 712 | 713 | 22,300 | 178.25 |
| 2015-03-11 | 711 | 726 | 710 | 718 | 21,000 | 179.50 |
| 2015-03-10 | 726 | 730 | 714 | 718 | 32,300 | 179.50 |
| 2015-03-09 | 729 | 729 | 721 | 723 | 52,200 | 180.75 |
| 2015-03-06 | 745 | 746 | 732 | 741 | 21,000 | 185.25 |
| 2015-03-05 | 726 | 744 | 726 | 742 | 26,800 | 185.50 |
| 2015-03-04 | 728 | 733 | 711 | 727 | 95,800 | 181.75 |
| 2015-03-03 | 747 | 747 | 730 | 731 | 55,500 | 182.75 |
| 2015-03-02 | 735 | 737 | 730 | 736 | 59,700 | 184 |
| 2015-02-27 | 735 | 740 | 730 | 738 | 78,100 | 184.50 |
| 2015-02-26 | 746 | 750 | 736 | 738 | 52,000 | 184.50 |
| 2015-02-25 | 750 | 756 | 745 | 747 | 58,200 | 186.75 |
| 2015-02-24 | 738 | 748 | 734 | 748 | 58,500 | 187 |
| 2015-02-23 | 750 | 750 | 732 | 734 | 46,300 | 183.50 |
| 2015-02-20 | 725 | 743 | 723 | 740 | 84,700 | 185 |
| 2015-02-19 | 761 | 761 | 720 | 725 | 95,600 | 181.25 |
| 2015-02-18 | 763 | 777 | 755 | 760 | 129,900 | 190 |
| 2015-02-17 | 752 | 762 | 743 | 749 | 56,800 | 187.25 |
| 2015-02-16 | 749 | 768 | 740 | 765 | 44,800 | 191.25 |
| 2015-02-13 | 721 | 749 | 721 | 737 | 66,300 | 184.25 |
| 2015-02-12 | 718 | 720 | 699 | 720 | 75,300 | 180 |
| 2015-02-10 | 728 | 728 | 700 | 717 | 75,800 | 179.25 |
| 2015-02-09 | 708 | 730 | 699 | 725 | 67,300 | 181.25 |
| 2015-02-06 | 721 | 724 | 704 | 711 | 72,100 | 177.75 |
| 2015-02-05 | 725 | 734 | 717 | 719 | 91,100 | 179.75 |
| 2015-02-04 | 742 | 742 | 721 | 730 | 177,500 | 182.50 |
| 2015-02-03 | 730 | 733 | 710 | 712 | 183,800 | 178 |
| 2015-02-02 | 671 | 706 | 670 | 702 | 284,900 | 175.50 |
| 2015-01-30 | 680 | 742 | 672 | 736 | 378,300 | 184 |
| 2015-01-29 | 672 | 673 | 665 | 666 | 85,000 | 166.50 |
| 2015-01-28 | 667 | 670 | 662 | 668 | 122,600 | 167 |
| 2015-01-27 | 671 | 671 | 665 | 668 | 114,800 | 167 |
| 2015-01-26 | 685 | 690 | 658 | 670 | 188,700 | 167.50 |
| 2015-01-23 | 677 | 685 | 650 | 666 | 172,000 | 166.50 |
| 2015-01-22 | 670 | 673 | 628 | 667 | 275,300 | 166.75 |
| 2015-01-21 | 740 | 747 | 670 | 670 | 352,700 | 167.50 |
| 2015-01-20 | 791 | 795 | 786 | 787 | 28,400 | 196.75 |
| 2015-01-19 | 791 | 798 | 786 | 790 | 26,100 | 197.50 |
| 2015-01-16 | 820 | 820 | 780 | 785 | 72,300 | 196.25 |
| 2015-01-15 | 815 | 822 | 808 | 808 | 29,800 | 202 |
| 2015-01-14 | 827 | 827 | 814 | 814 | 36,000 | 203.50 |
| 2015-01-13 | 812 | 822 | 812 | 815 | 18,400 | 203.75 |
| 2015-01-09 | 820 | 824 | 811 | 823 | 39,500 | 205.75 |
| 2015-01-08 | 802 | 809 | 801 | 807 | 30,500 | 201.75 |
| 2015-01-07 | 806 | 808 | 800 | 801 | 17,600 | 200.25 |
| 2015-01-06 | 820 | 824 | 801 | 802 | 41,700 | 200.50 |
| 2015-01-05 | 833 | 838 | 804 | 815 | 45,100 | 203.75 |
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