2124 JAC Recruitment の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,910	1,910	1,847	1,871	168,400	467.75
2018-12-27	1,927	1,931	1,887	1,911	157,000	477.75
2018-12-26	1,819	1,835	1,781	1,811	218,700	452.75
2018-12-25	1,867	1,875	1,820	1,826	162,500	456.50
2018-12-21	1,952	1,974	1,901	1,947	179,300	486.75
2018-12-20	2,020	2,053	1,988	2,002	177,400	500.50
2018-12-19	2,019	2,075	1,997	2,067	88,500	516.75
2018-12-18	2,091	2,093	2,024	2,025	151,800	506.25
2018-12-17	2,180	2,182	2,122	2,151	102,200	537.75
2018-12-14	2,250	2,258	2,173	2,186	131,900	546.50
2018-12-13	2,263	2,315	2,200	2,250	187,400	562.50
2018-12-12	2,204	2,269	2,196	2,266	110,500	566.50
2018-12-11	2,230	2,265	2,202	2,202	137,200	550.50
2018-12-10	2,302	2,314	2,237	2,245	91,500	561.25
2018-12-07	2,280	2,355	2,280	2,343	116,800	585.75
2018-12-06	2,319	2,328	2,244	2,266	117,300	566.50
2018-12-05	2,284	2,365	2,276	2,327	86,300	581.75
2018-12-04	2,380	2,406	2,314	2,316	109,700	579
2018-12-03	2,373	2,383	2,339	2,363	147,400	590.75
2018-11-30	2,215	2,318	2,215	2,315	200,400	578.75
2018-11-29	2,168	2,248	2,163	2,215	163,000	553.75
2018-11-28	2,076	2,122	2,066	2,118	138,700	529.50
2018-11-27	2,088	2,089	2,052	2,057	139,300	514.25
2018-11-26	2,120	2,121	2,061	2,077	106,500	519.25
2018-11-22	2,073	2,113	2,028	2,113	93,400	528.25
2018-11-21	2,003	2,085	1,998	2,052	112,200	513
2018-11-20	2,126	2,135	2,057	2,070	156,400	517.50
2018-11-19	2,140	2,172	2,108	2,156	128,900	539
2018-11-16	2,183	2,224	2,150	2,151	135,600	537.75
2018-11-15	2,160	2,210	2,130	2,181	104,000	545.25
2018-11-14	2,260	2,312	2,152	2,160	168,700	540
2018-11-13	2,320	2,330	2,226	2,260	154,800	565
2018-11-12	2,200	2,420	2,198	2,390	393,100	597.50
2018-11-09	2,150	2,195	2,150	2,157	133,000	539.25
2018-11-08	2,151	2,175	2,139	2,152	85,100	538
2018-11-07	2,094	2,132	2,078	2,114	96,400	528.50
2018-11-06	2,115	2,115	2,077	2,087	68,700	521.75
2018-11-05	2,101	2,138	2,089	2,109	106,000	527.25
2018-11-02	2,055	2,113	2,037	2,110	113,000	527.50
2018-11-01	2,050	2,094	1,998	2,047	202,300	511.75
2018-10-31	2,038	2,052	2,010	2,040	228,200	510
2018-10-30	1,950	2,011	1,934	1,998	207,800	499.50
2018-10-29	2,005	2,038	1,950	1,952	140,500	488
2018-10-26	2,090	2,108	2,017	2,029	166,500	507.25
2018-10-25	2,150	2,160	2,092	2,097	129,900	524.25
2018-10-24	2,251	2,265	2,190	2,210	226,900	552.50
2018-10-23	2,304	2,304	2,247	2,248	125,300	562
2018-10-22	2,328	2,347	2,300	2,310	86,600	577.50
2018-10-19	2,343	2,372	2,325	2,347	104,300	586.75
2018-10-18	2,386	2,396	2,333	2,335	124,600	583.75
2018-10-17	2,385	2,436	2,363	2,417	163,200	604.25
2018-10-16	2,330	2,357	2,268	2,342	213,400	585.50
2018-10-15	2,369	2,399	2,342	2,344	114,400	586
2018-10-12	2,320	2,364	2,320	2,350	91,200	587.50
2018-10-11	2,297	2,350	2,286	2,320	130,200	580
2018-10-10	2,383	2,433	2,381	2,397	108,300	599.25
2018-10-09	2,395	2,395	2,342	2,366	139,200	591.50
2018-10-05	2,490	2,490	2,431	2,445	103,800	611.25
2018-10-04	2,539	2,550	2,493	2,516	62,500	629
2018-10-03	2,589	2,596	2,505	2,510	76,600	627.50
2018-10-02	2,646	2,655	2,577	2,586	89,400	646.50
2018-10-01	2,610	2,618	2,591	2,611	71,300	652.75
2018-09-28	2,589	2,644	2,589	2,603	74,200	650.75
2018-09-27	2,593	2,637	2,584	2,588	97,100	647
2018-09-26	2,565	2,594	2,546	2,589	91,000	647.25
2018-09-25	2,450	2,549	2,449	2,548	107,200	637
2018-09-21	2,464	2,489	2,423	2,441	117,100	610.25
2018-09-20	2,496	2,499	2,455	2,460	81,000	615
2018-09-19	2,500	2,509	2,479	2,489	85,800	622.25
2018-09-18	2,491	2,508	2,455	2,494	63,300	623.50
2018-09-14	2,493	2,510	2,468	2,491	124,100	622.75
2018-09-13	2,460	2,503	2,436	2,482	63,100	620.50
2018-09-12	2,498	2,526	2,466	2,482	77,500	620.50
2018-09-11	2,505	2,546	2,494	2,498	95,800	624.50
2018-09-10	2,452	2,491	2,451	2,473	63,500	618.25
2018-09-07	2,481	2,500	2,460	2,484	57,900	621
2018-09-06	2,451	2,514	2,435	2,498	165,100	624.50
2018-09-05	2,500	2,504	2,431	2,444	126,300	611
2018-09-04	2,399	2,527	2,399	2,499	187,200	624.75
2018-09-03	2,416	2,457	2,385	2,395	89,700	598.75
2018-08-31	2,379	2,437	2,374	2,416	146,800	604
2018-08-30	2,320	2,397	2,308	2,397	138,900	599.25
2018-08-29	2,290	2,323	2,259	2,308	80,300	577
2018-08-28	2,281	2,315	2,268	2,295	101,600	573.75
2018-08-27	2,215	2,276	2,201	2,275	107,500	568.75
2018-08-24	2,190	2,204	2,127	2,190	171,800	547.50
2018-08-23	2,150	2,196	2,132	2,192	95,000	548
2018-08-22	2,128	2,139	2,080	2,120	136,600	530
2018-08-21	2,136	2,173	2,112	2,142	118,900	535.50
2018-08-20	2,218	2,218	2,143	2,149	94,300	537.25
2018-08-17	2,260	2,267	2,207	2,216	73,600	554
2018-08-16	2,290	2,290	2,243	2,246	79,200	561.50
2018-08-15	2,363	2,369	2,316	2,320	100,400	580
2018-08-14	2,250	2,376	2,250	2,373	227,700	593.25
2018-08-13	2,355	2,356	2,156	2,222	301,300	555.50
2018-08-10	2,400	2,424	2,375	2,396	78,200	599
2018-08-09	2,360	2,405	2,349	2,384	55,700	596
2018-08-08	2,325	2,393	2,317	2,359	73,700	589.75
2018-08-07	2,316	2,357	2,286	2,314	85,500	578.50
2018-08-06	2,321	2,332	2,301	2,313	61,200	578.25
2018-08-03	2,344	2,368	2,335	2,341	66,600	585.25
2018-08-02	2,381	2,405	2,337	2,343	70,000	585.75
2018-08-01	2,425	2,437	2,372	2,381	71,300	595.25
2018-07-31	2,397	2,410	2,366	2,386	69,900	596.50
2018-07-30	2,473	2,476	2,411	2,419	52,100	604.75
2018-07-27	2,488	2,509	2,464	2,473	60,200	618.25
2018-07-26	2,464	2,509	2,464	2,485	126,100	621.25
2018-07-25	2,423	2,447	2,385	2,442	76,200	610.50
2018-07-24	2,367	2,443	2,367	2,403	158,700	600.75
2018-07-23	2,313	2,367	2,311	2,358	104,900	589.50
2018-07-20	2,321	2,345	2,289	2,340	83,600	585
2018-07-19	2,304	2,349	2,285	2,325	102,700	581.25
2018-07-18	2,271	2,319	2,262	2,304	54,700	576
2018-07-17	2,226	2,311	2,226	2,302	72,300	575.50
2018-07-13	2,226	2,269	2,220	2,258	48,000	564.50
2018-07-12	2,183	2,257	2,182	2,238	76,900	559.50
2018-07-11	2,222	2,241	2,182	2,223	124,500	555.75
2018-07-10	2,346	2,346	2,267	2,272	83,200	568
2018-07-09	2,245	2,319	2,245	2,313	65,700	578.25
2018-07-06	2,255	2,269	2,208	2,263	115,800	565.75
2018-07-05	2,348	2,348	2,254	2,268	85,600	567
2018-07-04	2,321	2,373	2,288	2,356	92,200	589
2018-07-03	2,387	2,445	2,336	2,346	157,200	586.50
2018-07-02	2,405	2,414	2,384	2,386	157,200	596.50
2018-06-29	2,397	2,404	2,359	2,391	95,400	597.75
2018-06-28	2,394	2,409	2,335	2,380	146,500	595
2018-06-27	2,360	2,393	2,351	2,391	117,400	597.75
2018-06-26	2,344	2,372	2,316	2,347	155,400	586.75
2018-06-25	2,356	2,401	2,304	2,344	386,400	586
2018-06-22	2,249	2,345	2,246	2,342	381,200	585.50
2018-06-21	2,165	2,273	2,165	2,270	230,300	567.50
2018-06-20	2,138	2,176	2,117	2,170	118,000	542.50
2018-06-19	2,146	2,202	2,127	2,131	125,400	532.75
2018-06-18	2,193	2,199	2,135	2,146	83,400	536.50
2018-06-15	2,230	2,259	2,192	2,193	82,300	548.25
2018-06-14	2,207	2,237	2,204	2,208	118,400	552
2018-06-13	2,223	2,243	2,188	2,215	91,900	553.75
2018-06-12	2,220	2,272	2,220	2,223	176,000	555.75
2018-06-11	2,198	2,225	2,196	2,212	47,800	553
2018-06-08	2,183	2,211	2,175	2,198	73,700	549.50
2018-06-07	2,166	2,218	2,166	2,206	102,300	551.50
2018-06-06	2,214	2,237	2,165	2,178	151,400	544.50
2018-06-05	2,215	2,222	2,182	2,208	165,400	552
2018-06-04	2,175	2,212	2,155	2,212	247,300	553
2018-06-01	2,159	2,175	2,131	2,151	151,600	537.75
2018-05-31	2,111	2,166	2,097	2,166	204,100	541.50
2018-05-30	2,090	2,117	2,080	2,091	129,600	522.75
2018-05-29	2,088	2,110	2,075	2,106	173,400	526.50
2018-05-28	2,090	2,108	2,078	2,088	191,900	522
2018-05-25	2,100	2,104	2,082	2,087	93,400	521.75
2018-05-24	2,120	2,125	2,095	2,102	176,000	525.50
2018-05-23	2,111	2,153	2,095	2,115	190,700	528.75
2018-05-22	2,182	2,192	2,125	2,133	166,900	533.25
2018-05-21	2,178	2,187	2,156	2,171	103,700	542.75
2018-05-18	2,202	2,202	2,167	2,172	104,500	543
2018-05-17	2,200	2,210	2,162	2,203	131,700	550.75
2018-05-16	2,156	2,207	2,156	2,191	212,800	547.75
2018-05-15	2,120	2,166	2,101	2,150	210,000	537.50
2018-05-14	2,103	2,116	2,074	2,116	218,900	529
2018-05-11	2,123	2,128	2,030	2,096	544,800	524
2018-05-10	2,305	2,310	2,254	2,273	107,600	568.25
2018-05-09	2,320	2,328	2,292	2,305	95,000	576.25
2018-05-08	2,300	2,325	2,267	2,317	111,600	579.25
2018-05-07	2,268	2,305	2,251	2,301	115,000	575.25
2018-05-02	2,238	2,257	2,224	2,252	65,300	563
2018-05-01	2,231	2,238	2,205	2,228	64,600	557
2018-04-27	2,241	2,259	2,223	2,229	75,100	557.25
2018-04-26	2,230	2,248	2,208	2,238	117,400	559.50
2018-04-25	2,246	2,246	2,218	2,230	112,500	557.50
2018-04-24	2,234	2,266	2,227	2,229	79,300	557.25
2018-04-23	2,230	2,239	2,198	2,219	85,600	554.75
2018-04-20	2,224	2,249	2,216	2,223	70,100	555.75
2018-04-19	2,232	2,242	2,204	2,216	115,000	554
2018-04-18	2,190	2,232	2,177	2,217	88,500	554.25
2018-04-17	2,250	2,250	2,181	2,193	115,100	548.25
2018-04-16	2,280	2,314	2,232	2,240	148,400	560
2018-04-13	2,304	2,310	2,261	2,273	132,500	568.25
2018-04-12	2,260	2,291	2,254	2,281	121,200	570.25
2018-04-11	2,329	2,330	2,229	2,243	217,900	560.75
2018-04-10	2,400	2,400	2,316	2,329	201,100	582.25
2018-04-09	2,380	2,415	2,370	2,404	150,700	601
2018-04-06	2,348	2,394	2,336	2,375	251,400	593.75
2018-04-05	2,314	2,324	2,285	2,322	138,600	580.50
2018-04-04	2,314	2,314	2,260	2,285	124,500	571.25
2018-04-03	2,250	2,300	2,223	2,288	172,500	572
2018-03-30	2,265	2,300	2,254	2,276	189,300	569
2018-03-29	2,233	2,252	2,199	2,231	235,300	557.75
2018-03-28	2,174	2,213	2,158	2,182	221,100	545.50
2018-03-27	2,244	2,247	2,181	2,198	288,100	549.50
2018-03-26	2,166	2,196	2,104	2,194	340,100	548.50
2018-03-23	2,211	2,260	2,174	2,188	377,000	547
2018-03-22	2,340	2,370	2,303	2,356	288,400	589
2018-03-20	2,368	2,368	2,305	2,335	283,800	583.75
2018-03-19	2,470	2,479	2,393	2,417	286,900	604.25
2018-03-16	2,593	2,604	2,479	2,508	338,500	627
2018-03-15	2,500	2,577	2,491	2,575	215,200	643.75
2018-03-14	2,470	2,537	2,470	2,520	252,100	630
2018-03-13	2,461	2,503	2,439	2,467	449,500	616.75
2018-03-12	2,308	2,458	2,299	2,439	897,600	609.75
2018-03-09	2,233	2,246	2,165	2,181	189,600	545.25
2018-03-08	2,257	2,263	2,198	2,207	149,400	551.75
2018-03-07	2,181	2,275	2,174	2,236	298,400	559
2018-03-06	2,179	2,200	2,154	2,176	150,500	544
2018-03-05	2,180	2,196	2,112	2,129	133,700	532.25
2018-03-02	2,181	2,198	2,162	2,176	148,800	544
2018-03-01	2,256	2,266	2,224	2,231	185,200	557.75
2018-02-28	2,255	2,309	2,235	2,270	109,800	567.50
2018-02-27	2,315	2,320	2,267	2,284	225,000	571
2018-02-26	2,279	2,342	2,275	2,310	365,100	577.50
2018-02-23	2,288	2,289	2,206	2,226	175,900	556.50
2018-02-22	2,233	2,310	2,228	2,265	278,800	566.25
2018-02-21	2,166	2,282	2,155	2,239	375,800	559.75
2018-02-20	2,224	2,227	2,153	2,161	245,800	540.25
2018-02-19	2,196	2,229	2,185	2,224	136,400	556
2018-02-16	2,155	2,183	2,152	2,175	166,700	543.75
2018-02-15	2,128	2,169	2,115	2,150	228,500	537.50
2018-02-14	2,097	2,142	2,070	2,084	255,600	521
2018-02-13	2,121	2,161	2,078	2,118	346,500	529.50
2018-02-09	2,070	2,103	2,048	2,103	324,100	525.75
2018-02-08	2,083	2,158	2,083	2,117	470,100	529.25
2018-02-07	2,181	2,181	2,065	2,067	383,000	516.75
2018-02-06	1,997	2,086	1,960	2,053	657,400	513.25
2018-02-05	2,170	2,216	2,143	2,154	652,000	538.50
2018-02-02	2,224	2,317	2,222	2,310	722,200	577.50
2018-02-01	2,240	2,243	2,137	2,203	1,109,100	550.75
2018-01-31	2,293	2,321	2,260	2,290	294,300	572.50
2018-01-30	2,302	2,335	2,290	2,301	291,500	575.25
2018-01-29	2,290	2,305	2,261	2,273	291,500	568.25
2018-01-26	2,308	2,333	2,287	2,302	229,900	575.50
2018-01-25	2,281	2,320	2,256	2,309	207,300	577.25
2018-01-24	2,346	2,346	2,294	2,303	361,500	575.75
2018-01-23	2,359	2,372	2,330	2,366	269,300	591.50
2018-01-22	2,285	2,346	2,284	2,345	316,100	586.25
2018-01-19	2,265	2,295	2,244	2,273	255,800	568.25
2018-01-18	2,303	2,342	2,251	2,253	387,800	563.25
2018-01-17	2,265	2,275	2,236	2,271	270,500	567.75
2018-01-16	2,207	2,277	2,205	2,261	467,700	565.25
2018-01-15	2,177	2,205	2,175	2,192	160,800	548
2018-01-12	2,153	2,169	2,146	2,162	185,400	540.50
2018-01-11	2,142	2,163	2,134	2,149	217,000	537.25
2018-01-10	2,190	2,190	2,147	2,153	239,100	538.25
2018-01-09	2,190	2,248	2,182	2,194	348,600	548.50
2018-01-05	2,150	2,179	2,141	2,174	228,800	543.50
2018-01-04	2,193	2,200	2,132	2,155	339,100	538.75

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

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