2124 JAC Recruitment の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,275	1,325	1,271	1,317	178,200	329.25
2016-12-29	1,288	1,315	1,266	1,293	293,900	323.25
2016-12-28	1,274	1,330	1,274	1,318	303,800	329.50
2016-12-27	1,301	1,322	1,301	1,310	237,300	327.50
2016-12-26	1,275	1,309	1,270	1,298	298,300	324.50
2016-12-22	1,287	1,287	1,238	1,268	485,100	317
2016-12-21	1,310	1,319	1,297	1,301	212,300	325.25
2016-12-20	1,290	1,322	1,290	1,318	120,600	329.50
2016-12-19	1,300	1,316	1,288	1,301	209,600	325.25
2016-12-16	1,331	1,331	1,294	1,312	241,400	328
2016-12-15	1,340	1,347	1,304	1,315	263,700	328.75
2016-12-14	1,361	1,382	1,335	1,344	385,300	336
2016-12-13	1,295	1,361	1,292	1,353	341,100	338.25
2016-12-12	1,273	1,297	1,252	1,296	169,700	324
2016-12-09	1,305	1,309	1,245	1,275	376,300	318.75
2016-12-08	1,286	1,315	1,284	1,304	244,100	326
2016-12-07	1,301	1,303	1,265	1,275	264,100	318.75
2016-12-06	1,287	1,296	1,271	1,278	216,200	319.50
2016-12-05	1,250	1,278	1,234	1,270	208,500	317.50
2016-12-02	1,305	1,313	1,257	1,260	453,800	315
2016-12-01	1,306	1,324	1,291	1,305	394,500	326.25
2016-11-30	1,322	1,328	1,293	1,315	378,000	328.75
2016-11-29	1,343	1,352	1,322	1,327	215,000	331.75
2016-11-28	1,311	1,349	1,307	1,342	245,100	335.50
2016-11-25	1,370	1,370	1,331	1,338	291,100	334.50
2016-11-24	1,392	1,397	1,363	1,366	215,200	341.50
2016-11-22	1,356	1,383	1,348	1,382	212,900	345.50
2016-11-21	1,340	1,363	1,313	1,356	432,600	339
2016-11-18	1,378	1,382	1,345	1,353	409,200	338.25
2016-11-17	1,376	1,387	1,362	1,378	546,000	344.50
2016-11-16	1,413	1,443	1,387	1,437	294,200	359.25
2016-11-15	1,430	1,430	1,381	1,385	288,500	346.25
2016-11-14	1,386	1,448	1,362	1,426	422,800	356.50
2016-11-11	1,459	1,465	1,387	1,393	430,200	348.25
2016-11-10	1,471	1,487	1,418	1,428	294,100	357
2016-11-09	1,481	1,497	1,326	1,390	714,400	347.50
2016-11-08	1,452	1,513	1,448	1,470	656,600	367.50
2016-11-07	1,412	1,438	1,405	1,430	254,400	357.50
2016-11-04	1,379	1,429	1,367	1,407	372,100	351.75
2016-11-02	1,401	1,436	1,369	1,406	581,000	351.50
2016-11-01	1,379	1,438	1,370	1,436	631,700	359
2016-10-31	1,390	1,410	1,341	1,362	1,026,100	340.50
2016-10-28	1,350	1,351	1,246	1,295	726,300	323.75
2016-10-27	1,311	1,345	1,311	1,343	442,000	335.75
2016-10-26	1,300	1,317	1,288	1,312	330,900	328
2016-10-25	1,284	1,311	1,284	1,307	413,600	326.75
2016-10-24	1,283	1,291	1,253	1,283	233,800	320.75
2016-10-21	1,300	1,309	1,276	1,283	431,300	320.75
2016-10-20	1,263	1,317	1,261	1,305	991,600	326.25
2016-10-19	1,221	1,240	1,204	1,210	277,800	302.50
2016-10-17	1,220	1,220	1,183	1,193	179,300	298.25
2016-10-13	1,170	1,216	1,162	1,210	334,600	302.50
2016-10-12	1,174	1,183	1,150	1,156	245,800	289
2016-10-11	1,185	1,196	1,170	1,176	193,900	294
2016-10-07	1,169	1,204	1,169	1,175	315,500	293.75
2016-10-06	1,215	1,216	1,172	1,182	319,400	295.50
2016-10-05	1,212	1,227	1,200	1,213	363,400	303.25
2016-10-04	1,207	1,223	1,202	1,205	237,900	301.25
2016-10-03	1,225	1,231	1,194	1,206	379,600	301.50
2016-09-30	1,225	1,225	1,190	1,211	501,000	302.75
2016-09-29	1,236	1,266	1,219	1,259	505,300	314.75
2016-09-28	1,233	1,242	1,213	1,234	406,700	308.50
2016-09-27	1,182	1,246	1,163	1,233	641,400	308.25
2016-09-26	1,196	1,198	1,131	1,189	549,400	297.25
2016-09-23	1,090	1,185	1,080	1,183	793,200	295.75
2016-09-21	1,048	1,060	1,033	1,060	214,000	265
2016-09-20	1,031	1,064	1,023	1,061	235,500	265.25
2016-09-16	1,017	1,042	1,010	1,019	509,500	254.75
2016-09-15	1,055	1,067	1,020	1,028	320,800	257
2016-09-14	1,037	1,078	1,037	1,075	243,900	268.75
2016-09-13	1,071	1,078	1,029	1,039	452,800	259.75
2016-09-12	1,065	1,083	1,059	1,078	232,600	269.50
2016-09-09	1,100	1,117	1,073	1,076	375,200	269
2016-09-08	1,139	1,139	1,089	1,110	468,400	277.50
2016-09-07	1,138	1,164	1,122	1,142	358,200	285.50
2016-09-06	1,075	1,135	1,071	1,132	217,100	283
2016-09-05	1,094	1,094	1,064	1,080	201,400	270
2016-09-02	1,086	1,096	1,071	1,081	178,000	270.25
2016-09-01	1,102	1,105	1,072	1,087	170,000	271.75
2016-08-31	1,061	1,103	1,058	1,098	261,900	274.50
2016-08-30	1,067	1,084	1,051	1,061	251,500	265.25
2016-08-29	1,115	1,116	1,068	1,076	233,000	269
2016-08-26	1,090	1,122	1,083	1,101	192,900	275.25
2016-08-25	1,103	1,116	1,093	1,099	150,500	274.75
2016-08-24	1,140	1,142	1,101	1,122	182,500	280.50
2016-08-23	1,079	1,152	1,079	1,131	367,300	282.75
2016-08-22	1,090	1,097	1,041	1,079	679,300	269.75
2016-08-19	1,121	1,154	1,095	1,112	590,600	278
2016-08-18	1,316	1,316	1,159	1,170	1,236,500	292.50
2016-08-17	1,249	1,325	1,249	1,313	890,900	328.25
2016-08-16	1,236	1,282	1,232	1,258	593,400	314.50
2016-08-15	1,200	1,283	1,199	1,236	712,200	309
2016-08-12	1,157	1,225	1,122	1,216	765,800	304
2016-08-10	1,115	1,206	1,109	1,161	823,000	290.25
2016-08-09	1,106	1,122	1,073	1,098	372,100	274.50
2016-08-08	1,125	1,129	1,092	1,101	371,400	275.25
2016-08-05	1,115	1,155	1,097	1,105	312,400	276.25
2016-08-04	1,150	1,176	1,115	1,118	380,700	279.50
2016-08-03	1,116	1,162	1,101	1,150	452,300	287.50
2016-08-02	1,106	1,158	1,106	1,127	753,300	281.75
2016-08-01	1,143	1,144	1,108	1,120	604,500	280
2016-07-29	1,120	1,179	1,093	1,169	782,300	292.25
2016-07-28	1,120	1,165	1,099	1,153	922,600	288.25
2016-07-27	1,101	1,135	1,063	1,131	1,079,500	282.75
2016-07-26	1,141	1,147	1,070	1,112	1,041,200	278
2016-07-25	1,165	1,185	1,112	1,170	1,030,400	292.50
2016-07-22	1,242	1,248	1,151	1,164	1,151,800	291
2016-07-21	1,334	1,335	1,201	1,246	1,818,200	311.50
2016-07-20	1,453	1,484	1,431	1,484	341,000	371
2016-07-19	1,437	1,489	1,422	1,448	361,700	362
2016-07-15	1,479	1,493	1,421	1,437	327,900	359.25
2016-07-14	1,520	1,535	1,471	1,491	305,200	372.75
2016-07-13	1,525	1,576	1,502	1,543	658,300	385.75
2016-07-12	1,525	1,542	1,454	1,490	428,600	372.50
2016-07-11	1,515	1,573	1,494	1,506	316,400	376.50
2016-07-08	1,546	1,569	1,467	1,479	503,300	369.75
2016-07-07	1,630	1,638	1,553	1,566	273,700	391.50
2016-07-06	1,672	1,681	1,633	1,648	296,900	412
2016-07-05	1,755	1,755	1,685	1,694	197,500	423.50
2016-07-04	1,705	1,767	1,480	1,750	364,400	437.50
2016-07-01	1,767	1,790	1,708	1,720	371,800	430
2016-06-30	1,660	1,754	1,643	1,718	442,200	429.50
2016-06-29	1,691	1,691	1,634	1,643	264,700	410.75
2016-06-28	1,595	1,650	1,570	1,626	241,300	406.50
2016-06-27	1,519	1,643	1,501	1,618	391,300	404.50
2016-06-24	1,603	1,637	1,445	1,544	716,000	386
2016-06-23	1,647	1,668	1,571	1,587	697,300	396.75
2016-06-22	1,680	1,694	1,582	1,613	940,900	403.25
2016-06-21	1,743	1,805	1,710	1,739	621,100	434.75
2016-06-20	1,719	1,740	1,687	1,700	299,900	425
2016-06-17	1,721	1,764	1,675	1,702	435,100	425.50
2016-06-16	1,755	1,760	1,680	1,698	448,400	424.50
2016-06-15	1,670	1,780	1,660	1,758	560,900	439.50
2016-06-14	1,715	1,780	1,663	1,706	495,300	426.50
2016-06-13	1,774	1,794	1,720	1,750	450,200	437.50
2016-06-10	1,844	1,849	1,793	1,800	357,600	450
2016-06-09	1,804	1,833	1,763	1,799	362,800	449.75
2016-06-08	1,717	1,829	1,716	1,816	519,000	454
2016-06-07	1,748	1,748	1,653	1,696	444,300	424
2016-06-06	1,703	1,766	1,698	1,738	283,200	434.50
2016-06-03	1,700	1,733	1,682	1,704	323,300	426
2016-06-02	1,728	1,739	1,674	1,700	145,800	425
2016-06-01	1,684	1,756	1,677	1,727	298,100	431.75
2016-05-31	1,708	1,708	1,670	1,704	570,300	426
2016-05-30	1,680	1,712	1,674	1,706	249,300	426.50
2016-05-27	1,649	1,666	1,626	1,656	303,700	414
2016-05-26	1,619	1,670	1,610	1,649	299,400	412.25
2016-05-25	1,645	1,653	1,607	1,621	202,700	405.25
2016-05-24	1,647	1,662	1,589	1,645	276,800	411.25
2016-05-23	1,654	1,713	1,620	1,649	603,300	412.25
2016-05-20	1,568	1,616	1,557	1,602	342,800	400.50
2016-05-19	1,538	1,591	1,538	1,572	517,100	393
2016-05-18	1,487	1,581	1,480	1,498	924,500	374.50
2016-05-17	1,436	1,439	1,410	1,422	198,000	355.50
2016-05-16	1,477	1,479	1,401	1,406	245,300	351.50
2016-05-13	1,428	1,487	1,398	1,475	417,100	368.75
2016-05-12	1,420	1,449	1,405	1,429	286,600	357.25
2016-05-11	1,406	1,439	1,372	1,429	294,500	357.25
2016-05-10	1,444	1,475	1,398	1,410	464,700	352.50
2016-05-09	1,433	1,442	1,412	1,439	332,700	359.75
2016-05-06	1,445	1,475	1,405	1,415	410,300	353.75
2016-05-02	1,430	1,440	1,386	1,395	401,500	348.75
2016-04-28	1,359	1,413	1,348	1,362	498,800	340.50
2016-04-27	1,342	1,405	1,334	1,358	636,600	339.50
2016-04-26	1,380	1,395	1,304	1,331	427,200	332.75
2016-04-25	1,432	1,432	1,369	1,376	393,900	344
2016-04-22	1,457	1,482	1,420	1,434	383,900	358.50
2016-04-21	1,440	1,511	1,440	1,472	641,500	368
2016-04-20	1,400	1,441	1,376	1,433	399,700	358.25
2016-04-19	1,446	1,455	1,390	1,430	294,700	357.50
2016-04-18	1,390	1,433	1,350	1,428	246,600	357
2016-04-15	1,440	1,448	1,407	1,419	302,100	354.75
2016-04-14	1,457	1,460	1,407	1,451	354,300	362.75
2016-04-13	1,414	1,464	1,400	1,439	277,100	359.75
2016-04-12	1,397	1,425	1,377	1,384	353,800	346
2016-04-11	1,308	1,362	1,293	1,360	267,300	340
2016-04-08	1,296	1,340	1,271	1,320	282,600	330
2016-04-07	1,288	1,360	1,280	1,325	260,700	331.25
2016-04-06	1,288	1,312	1,260	1,288	235,900	322
2016-04-05	1,397	1,397	1,253	1,303	445,700	325.75
2016-04-04	1,315	1,399	1,311	1,385	331,700	346.25
2016-04-01	1,340	1,344	1,287	1,318	186,200	329.50
2016-03-31	1,330	1,360	1,313	1,334	152,400	333.50
2016-03-30	1,291	1,355	1,291	1,323	250,900	330.75
2016-03-29	1,294	1,320	1,279	1,284	214,200	321
2016-03-28	1,268	1,299	1,263	1,289	150,000	322.25
2016-03-25	1,279	1,315	1,241	1,268	265,200	317
2016-03-24	1,223	1,265	1,211	1,260	168,600	315
2016-03-23	1,266	1,266	1,194	1,229	249,500	307.25
2016-03-22	1,231	1,263	1,224	1,262	213,000	315.50
2016-03-18	1,211	1,227	1,176	1,220	194,800	305
2016-03-17	1,242	1,269	1,187	1,217	301,200	304.25
2016-03-16	1,200	1,250	1,195	1,220	462,500	305
2016-03-15	1,184	1,206	1,165	1,182	264,700	295.50
2016-03-14	1,180	1,195	1,142	1,174	226,900	293.50
2016-03-11	1,123	1,175	1,123	1,166	215,600	291.50
2016-03-10	1,105	1,159	1,105	1,124	247,100	281
2016-03-09	1,108	1,147	1,091	1,103	213,100	275.75
2016-03-08	1,138	1,144	1,040	1,112	385,300	278
2016-03-07	1,123	1,140	1,082	1,121	231,000	280.25
2016-03-04	1,159	1,160	1,114	1,149	305,300	287.25
2016-03-03	1,100	1,160	1,086	1,154	319,900	288.50
2016-03-02	1,090	1,132	1,084	1,100	298,200	275
2016-03-01	1,061	1,078	1,028	1,050	281,300	262.50
2016-02-29	1,091	1,108	1,068	1,071	187,800	267.75
2016-02-26	1,073	1,106	1,064	1,074	187,600	268.50
2016-02-25	1,080	1,124	1,069	1,079	228,000	269.75
2016-02-24	1,041	1,087	1,041	1,070	153,500	267.50
2016-02-23	1,084	1,087	1,039	1,055	223,200	263.75
2016-02-22	1,012	1,087	1,012	1,074	272,300	268.50
2016-02-19	1,028	1,028	986	1,011	269,100	252.75
2016-02-18	1,036	1,055	998	1,036	431,100	259
2016-02-17	1,067	1,067	972	1,006	781,200	251.50
2016-02-16	920	970	917	947	219,500	236.75
2016-02-15	938	941	902	929	303,200	232.25
2016-02-12	900	920	869	890	490,200	222.50
2016-02-10	994	995	885	915	413,200	228.75
2016-02-09	1,030	1,036	968	996	378,300	249
2016-02-08	1,031	1,109	1,026	1,098	214,200	274.50
2016-02-05	1,015	1,076	1,015	1,052	219,500	263
2016-02-04	1,045	1,079	1,020	1,026	230,900	256.50
2016-02-03	1,065	1,089	1,036	1,049	412,500	262.25
2016-02-02	1,090	1,132	1,084	1,108	491,200	277
2016-02-01	999	1,128	997	1,095	809,100	273.75
2016-01-29	981	994	958	987	241,100	246.75
2016-01-28	956	992	943	985	421,200	246.25
2016-01-27	960	980	946	964	283,700	241
2016-01-26	939	975	928	955	240,400	238.75
2016-01-25	930	959	907	954	266,200	238.50
2016-01-22	878	919	860	918	308,000	229.50
2016-01-21	861	885	842	846	240,900	211.50
2016-01-20	893	919	861	877	615,100	219.25
2016-01-19	825	847	815	833	253,300	208.25
2016-01-18	831	837	815	824	202,900	206
2016-01-15	868	882	850	857	254,700	214.25
2016-01-14	860	861	825	841	273,400	210.25
2016-01-13	873	902	867	896	187,800	224
2016-01-12	889	900	835	843	294,500	210.75
2016-01-08	930	937	892	902	234,800	225.50
2016-01-07	936	953	930	933	129,600	233.25
2016-01-06	944	967	932	936	158,700	234
2016-01-05	919	976	919	945	405,900	236.25
2016-01-04	948	963	912	921	243,000	230.25

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

2025年01月
日	月	火	水	木	金	土
« 12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