2124 JAC Recruitment の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,223	2,245	2,178	2,185	264,900	546.25
2017-12-28	2,209	2,251	2,191	2,203	303,800	550.75
2017-12-27	2,181	2,219	2,159	2,210	368,100	552.50
2017-12-26	2,210	2,254	2,204	2,244	260,700	561
2017-12-25	2,201	2,225	2,181	2,218	204,700	554.50
2017-12-22	2,203	2,217	2,175	2,197	176,200	549.25
2017-12-21	2,202	2,239	2,170	2,182	337,400	545.50
2017-12-20	2,190	2,200	2,162	2,174	159,500	543.50
2017-12-19	2,210	2,219	2,173	2,188	149,600	547
2017-12-18	2,212	2,225	2,190	2,202	202,400	550.50
2017-12-15	2,185	2,185	2,144	2,176	165,900	544
2017-12-14	2,153	2,198	2,129	2,190	334,200	547.50
2017-12-13	2,138	2,151	2,127	2,131	188,100	532.75
2017-12-12	2,187	2,189	2,136	2,140	276,500	535
2017-12-11	2,160	2,174	2,129	2,174	244,000	543.50
2017-12-08	2,105	2,152	2,105	2,143	295,200	535.75
2017-12-07	2,170	2,189	2,141	2,148	218,300	537
2017-12-06	2,189	2,201	2,131	2,143	339,700	535.75
2017-12-05	2,235	2,240	2,190	2,207	174,600	551.75
2017-12-04	2,272	2,310	2,247	2,249	136,500	562.25
2017-12-01	2,270	2,283	2,228	2,268	215,700	567
2017-11-30	2,342	2,342	2,235	2,269	322,600	567.25
2017-11-29	2,291	2,313	2,254	2,313	184,300	578.25
2017-11-28	2,250	2,296	2,237	2,284	188,000	571
2017-11-27	2,224	2,252	2,219	2,248	160,900	562
2017-11-24	2,251	2,251	2,209	2,218	164,200	554.50
2017-11-22	2,172	2,217	2,152	2,213	255,000	553.25
2017-11-21	2,164	2,185	2,124	2,165	305,200	541.25
2017-11-20	2,080	2,142	2,077	2,142	314,900	535.50
2017-11-17	2,090	2,090	2,043	2,055	303,700	513.75
2017-11-16	1,968	2,063	1,958	2,060	285,300	515
2017-11-15	1,996	1,996	1,940	1,951	191,500	487.75
2017-11-13	2,000	2,007	1,968	1,991	176,900	497.75
2017-11-10	1,982	2,019	1,980	2,012	112,700	503
2017-11-09	2,052	2,062	1,981	2,010	209,400	502.50
2017-11-08	2,000	2,047	1,992	2,043	258,500	510.75
2017-11-07	1,969	2,015	1,969	1,985	148,700	496.25
2017-11-06	1,999	2,001	1,926	1,969	448,700	492.25
2017-11-02	2,051	2,060	2,013	2,025	215,800	506.25
2017-11-01	2,046	2,048	1,963	2,048	453,500	512
2017-10-31	2,074	2,105	2,062	2,093	221,200	523.25
2017-10-30	2,030	2,100	2,024	2,093	364,400	523.25
2017-10-27	2,026	2,043	2,018	2,036	150,400	509
2017-10-26	2,004	2,038	1,978	2,023	193,300	505.75
2017-10-25	2,035	2,035	2,016	2,020	173,300	505
2017-10-24	1,991	2,034	1,990	2,024	214,100	506
2017-10-23	2,016	2,016	1,951	1,991	329,700	497.75
2017-10-20	1,968	2,015	1,956	2,003	263,100	500.75
2017-10-19	1,980	1,998	1,955	1,977	370,000	494.25
2017-10-18	1,960	1,968	1,941	1,945	245,800	486.25
2017-10-17	1,931	1,963	1,922	1,958	283,100	489.50
2017-10-16	1,911	1,943	1,909	1,938	405,000	484.50
2017-10-13	1,869	1,911	1,859	1,907	353,300	476.75
2017-10-12	1,840	1,869	1,834	1,867	222,900	466.75
2017-10-11	1,833	1,840	1,812	1,839	160,500	459.75
2017-10-10	1,802	1,839	1,798	1,839	248,200	459.75
2017-10-06	1,798	1,814	1,793	1,802	248,400	450.50
2017-10-05	1,796	1,815	1,794	1,796	340,700	449
2017-10-04	1,798	1,807	1,782	1,801	347,500	450.25
2017-10-03	1,760	1,784	1,754	1,780	412,700	445
2017-10-02	1,750	1,750	1,726	1,738	327,600	434.50
2017-09-29	1,733	1,758	1,716	1,754	334,700	438.50
2017-09-28	1,675	1,739	1,673	1,739	673,800	434.75
2017-09-27	1,641	1,662	1,632	1,651	343,100	412.75
2017-09-26	1,630	1,632	1,620	1,630	185,900	407.50
2017-09-25	1,639	1,642	1,613	1,620	444,200	405
2017-09-22	1,715	1,715	1,594	1,620	1,018,800	405
2017-09-21	1,709	1,734	1,693	1,697	622,000	424.25
2017-09-20	1,672	1,678	1,657	1,678	284,900	419.50
2017-09-19	1,676	1,676	1,651	1,671	247,400	417.75
2017-09-15	1,620	1,641	1,617	1,636	301,500	409
2017-09-14	1,680	1,680	1,620	1,624	330,100	406
2017-09-13	1,660	1,690	1,650	1,678	189,000	419.50
2017-09-12	1,656	1,656	1,636	1,650	139,800	412.50
2017-09-11	1,630	1,653	1,626	1,639	147,500	409.75
2017-09-08	1,625	1,632	1,607	1,616	202,800	404
2017-09-07	1,652	1,657	1,617	1,623	282,800	405.75
2017-09-06	1,594	1,656	1,577	1,646	320,000	411.50
2017-09-05	1,634	1,665	1,593	1,597	311,800	399.25
2017-09-04	1,666	1,666	1,623	1,634	249,000	408.50
2017-09-01	1,654	1,675	1,638	1,666	231,700	416.50
2017-08-31	1,640	1,653	1,628	1,642	209,400	410.50
2017-08-30	1,645	1,646	1,623	1,642	174,500	410.50
2017-08-29	1,609	1,644	1,609	1,635	174,200	408.75
2017-08-28	1,631	1,640	1,617	1,627	166,300	406.75
2017-08-25	1,625	1,653	1,610	1,611	570,300	402.75
2017-08-24	1,580	1,601	1,576	1,601	236,200	400.25
2017-08-23	1,571	1,583	1,567	1,575	231,500	393.75
2017-08-22	1,570	1,578	1,554	1,559	370,600	389.75
2017-08-21	1,585	1,595	1,569	1,580	313,600	395
2017-08-18	1,599	1,599	1,575	1,587	443,000	396.75
2017-08-17	1,620	1,625	1,566	1,608	1,197,000	402
2017-08-16	1,686	1,709	1,684	1,697	217,400	424.25
2017-08-15	1,660	1,686	1,648	1,678	255,000	419.50
2017-08-14	1,642	1,663	1,623	1,643	206,600	410.75
2017-08-10	1,658	1,667	1,634	1,663	323,200	415.75
2017-08-09	1,672	1,674	1,636	1,657	237,900	414.25
2017-08-08	1,694	1,694	1,658	1,672	201,700	418
2017-08-07	1,696	1,702	1,678	1,681	220,300	420.25
2017-08-04	1,672	1,707	1,660	1,682	367,900	420.50
2017-08-03	1,715	1,716	1,667	1,670	556,700	417.50
2017-08-02	1,705	1,745	1,685	1,730	394,300	432.50
2017-08-01	1,736	1,745	1,667	1,700	921,100	425
2017-07-31	1,807	1,811	1,754	1,799	295,100	449.75
2017-07-28	1,845	1,845	1,793	1,793	448,200	448.25
2017-07-27	1,833	1,852	1,817	1,826	262,300	456.50
2017-07-26	1,855	1,855	1,821	1,830	209,000	457.50
2017-07-25	1,860	1,860	1,828	1,839	171,400	459.75
2017-07-24	1,850	1,852	1,818	1,846	190,300	461.50
2017-07-21	1,882	1,899	1,829	1,852	348,600	463
2017-07-20	1,900	2,020	1,885	1,897	660,400	474.25
2017-07-19	1,828	1,876	1,823	1,865	255,000	466.25
2017-07-18	1,813	1,825	1,788	1,821	216,900	455.25
2017-07-14	1,819	1,834	1,801	1,811	183,500	452.75
2017-07-13	1,840	1,856	1,819	1,832	205,100	458
2017-07-12	1,877	1,895	1,836	1,840	204,800	460
2017-07-11	1,850	1,894	1,847	1,877	207,100	469.25
2017-07-10	1,879	1,879	1,828	1,850	227,500	462.50
2017-07-07	1,849	1,865	1,823	1,842	206,400	460.50
2017-07-06	1,859	1,872	1,835	1,841	249,000	460.25
2017-07-05	1,852	1,863	1,831	1,841	373,100	460.25
2017-07-04	1,819	1,878	1,819	1,852	669,000	463
2017-07-03	1,717	1,819	1,716	1,805	993,200	451.25
2017-06-30	1,659	1,697	1,655	1,697	453,300	424.25
2017-06-29	1,696	1,700	1,616	1,658	768,100	414.50
2017-06-28	1,770	1,770	1,695	1,695	335,200	423.75
2017-06-27	1,750	1,771	1,745	1,764	308,000	441
2017-06-26	1,772	1,772	1,707	1,733	262,700	433.25
2017-06-23	1,785	1,817	1,705	1,732	513,700	433
2017-06-22	1,780	1,838	1,776	1,781	1,274,200	445.25
2017-06-21	1,706	1,745	1,701	1,711	406,800	427.75
2017-06-20	1,718	1,724	1,699	1,705	250,300	426.25
2017-06-19	1,691	1,712	1,687	1,704	256,100	426
2017-06-16	1,700	1,700	1,675	1,692	159,000	423
2017-06-15	1,665	1,712	1,665	1,700	255,200	425
2017-06-14	1,700	1,706	1,654	1,657	165,400	414.25
2017-06-13	1,680	1,699	1,667	1,690	152,300	422.50
2017-06-12	1,675	1,704	1,675	1,681	220,800	420.25
2017-06-09	1,695	1,727	1,675	1,692	424,900	423
2017-06-08	1,660	1,717	1,659	1,692	345,700	423
2017-06-07	1,670	1,677	1,650	1,677	160,000	419.25
2017-06-06	1,677	1,695	1,657	1,672	255,500	418
2017-06-05	1,662	1,682	1,651	1,669	220,500	417.25
2017-06-02	1,661	1,667	1,629	1,651	371,900	412.75
2017-06-01	1,628	1,656	1,619	1,648	370,000	412
2017-05-31	1,611	1,633	1,604	1,614	258,600	403.50
2017-05-30	1,628	1,629	1,583	1,613	283,700	403.25
2017-05-29	1,565	1,616	1,559	1,608	426,700	402
2017-05-26	1,553	1,565	1,530	1,558	344,600	389.50
2017-05-25	1,595	1,598	1,547	1,561	469,400	390.25
2017-05-24	1,599	1,601	1,572	1,595	523,800	398.75
2017-05-23	1,623	1,628	1,581	1,596	551,500	399
2017-05-22	1,650	1,650	1,622	1,635	261,500	408.75
2017-05-19	1,681	1,695	1,642	1,642	395,200	410.50
2017-05-18	1,624	1,716	1,610	1,682	1,216,800	420.50
2017-05-17	1,811	1,827	1,790	1,804	234,400	451
2017-05-16	1,792	1,815	1,777	1,812	268,600	453
2017-05-15	1,767	1,789	1,751	1,773	229,500	443.25
2017-05-12	1,734	1,755	1,721	1,750	190,600	437.50
2017-05-11	1,700	1,757	1,687	1,749	373,400	437.25
2017-05-10	1,699	1,725	1,692	1,717	210,200	429.25
2017-05-09	1,712	1,724	1,677	1,688	247,900	422
2017-05-08	1,716	1,720	1,685	1,709	276,100	427.25
2017-05-02	1,680	1,707	1,668	1,689	313,800	422.25
2017-05-01	1,717	1,725	1,649	1,675	290,100	418.75
2017-04-28	1,733	1,747	1,688	1,711	298,600	427.75
2017-04-27	1,720	1,744	1,703	1,732	366,200	433
2017-04-26	1,679	1,719	1,666	1,707	284,600	426.75
2017-04-25	1,649	1,673	1,637	1,666	221,600	416.50
2017-04-24	1,667	1,675	1,632	1,649	229,800	412.25
2017-04-21	1,644	1,666	1,608	1,658	476,400	414.50
2017-04-20	1,746	1,747	1,624	1,641	888,300	410.25
2017-04-19	1,771	1,833	1,770	1,806	240,200	451.50
2017-04-18	1,760	1,781	1,739	1,746	291,600	436.50
2017-04-17	1,690	1,734	1,690	1,732	164,200	433
2017-04-14	1,690	1,720	1,678	1,699	204,800	424.75
2017-04-13	1,673	1,736	1,670	1,712	343,800	428
2017-04-12	1,704	1,714	1,602	1,679	799,100	419.75
2017-04-11	1,805	1,805	1,730	1,738	374,500	434.50
2017-04-10	1,848	1,849	1,798	1,808	251,300	452
2017-04-07	1,820	1,855	1,783	1,819	382,100	454.75
2017-04-06	1,900	1,912	1,835	1,852	230,500	463
2017-04-05	1,914	1,951	1,881	1,912	278,800	478
2017-04-04	1,894	1,918	1,849	1,868	319,700	467
2017-04-03	1,840	1,894	1,838	1,868	248,300	467
2017-03-31	1,831	1,842	1,807	1,816	199,000	454
2017-03-30	1,850	1,882	1,824	1,833	286,200	458.25
2017-03-29	1,771	1,851	1,768	1,841	347,400	460.25
2017-03-28	1,777	1,787	1,749	1,772	185,000	443
2017-03-27	1,770	1,785	1,755	1,772	190,900	443
2017-03-24	1,749	1,798	1,740	1,784	510,000	446
2017-03-23	1,716	1,744	1,699	1,727	163,200	431.75
2017-03-22	1,716	1,744	1,705	1,717	358,400	429.25
2017-03-21	1,692	1,745	1,679	1,731	382,200	432.75
2017-03-17	1,674	1,748	1,674	1,690	529,500	422.50
2017-03-16	1,671	1,708	1,647	1,672	433,200	418
2017-03-15	1,683	1,708	1,677	1,681	157,600	420.25
2017-03-14	1,716	1,716	1,654	1,700	410,300	425
2017-03-13	1,754	1,768	1,727	1,728	243,200	432
2017-03-10	1,745	1,782	1,737	1,762	444,200	440.50
2017-03-09	1,679	1,721	1,675	1,705	217,200	426.25
2017-03-08	1,654	1,693	1,653	1,685	265,600	421.25
2017-03-07	1,647	1,661	1,626	1,634	225,900	408.50
2017-03-06	1,621	1,647	1,615	1,630	145,000	407.50
2017-03-03	1,600	1,622	1,597	1,611	151,600	402.75
2017-03-02	1,585	1,607	1,584	1,590	162,700	397.50
2017-03-01	1,582	1,598	1,557	1,592	255,700	398
2017-02-28	1,615	1,615	1,574	1,592	300,300	398
2017-02-27	1,598	1,625	1,585	1,602	244,600	400.50
2017-02-24	1,580	1,597	1,565	1,585	271,800	396.25
2017-02-23	1,554	1,577	1,550	1,571	141,100	392.75
2017-02-22	1,564	1,574	1,535	1,558	307,200	389.50
2017-02-21	1,559	1,590	1,539	1,564	372,200	391
2017-02-20	1,525	1,568	1,505	1,547	345,800	386.75
2017-02-17	1,497	1,544	1,492	1,505	448,300	376.25
2017-02-16	1,461	1,513	1,461	1,476	453,600	369
2017-02-15	1,485	1,485	1,432	1,439	292,600	359.75
2017-02-14	1,484	1,495	1,463	1,466	152,600	366.50
2017-02-13	1,489	1,489	1,462	1,466	167,700	366.50
2017-02-10	1,482	1,491	1,463	1,467	123,200	366.75
2017-02-09	1,468	1,477	1,443	1,453	267,100	363.25
2017-02-08	1,478	1,505	1,460	1,480	176,800	370
2017-02-07	1,515	1,527	1,474	1,480	300,600	370
2017-02-06	1,500	1,520	1,467	1,512	351,600	378
2017-02-03	1,492	1,529	1,455	1,457	472,600	364.25
2017-02-02	1,415	1,507	1,415	1,490	1,030,100	372.50
2017-02-01	1,410	1,426	1,371	1,410	716,300	352.50
2017-01-31	1,352	1,367	1,331	1,366	181,800	341.50
2017-01-30	1,360	1,371	1,348	1,358	102,200	339.50
2017-01-27	1,355	1,367	1,344	1,360	164,200	340
2017-01-26	1,385	1,386	1,345	1,351	208,100	337.75
2017-01-25	1,338	1,373	1,336	1,373	199,900	343.25
2017-01-24	1,331	1,336	1,315	1,328	144,700	332
2017-01-23	1,343	1,349	1,329	1,330	117,900	332.50
2017-01-20	1,335	1,346	1,321	1,343	117,400	335.75
2017-01-19	1,350	1,358	1,330	1,342	125,900	335.50
2017-01-18	1,330	1,331	1,307	1,326	136,300	331.50
2017-01-17	1,350	1,367	1,338	1,340	120,100	335
2017-01-16	1,362	1,369	1,335	1,349	144,500	337.25
2017-01-13	1,330	1,381	1,323	1,362	276,800	340.50
2017-01-12	1,344	1,357	1,331	1,341	135,900	335.25
2017-01-11	1,371	1,371	1,336	1,345	241,500	336.25
2017-01-10	1,393	1,400	1,365	1,384	303,300	346
2017-01-06	1,389	1,397	1,359	1,367	291,500	341.75
2017-01-05	1,354	1,389	1,349	1,384	432,800	346
2017-01-04	1,332	1,348	1,327	1,345	303,900	336.25

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

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