2124 JAC Recruitment の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,954	1,960	1,934	1,943	154,900	485.75
2019-12-27	1,951	1,989	1,950	1,953	562,900	488.25
2019-12-26	2,050	2,071	2,045	2,071	204,800	517.75
2019-12-25	2,060	2,060	2,032	2,045	124,100	511.25
2019-12-24	2,065	2,078	2,046	2,061	175,400	515.25
2019-12-23	2,039	2,061	2,032	2,054	167,000	513.50
2019-12-20	2,029	2,036	2,011	2,029	138,700	507.25
2019-12-19	2,046	2,046	2,012	2,015	164,700	503.75
2019-12-18	2,085	2,085	2,037	2,042	191,900	510.50
2019-12-17	2,072	2,087	2,058	2,087	150,000	521.75
2019-12-16	2,078	2,080	2,054	2,065	190,000	516.25
2019-12-13	2,106	2,108	2,076	2,083	171,700	520.75
2019-12-12	2,115	2,119	2,076	2,077	202,600	519.25
2019-12-11	2,156	2,162	2,113	2,118	189,600	529.50
2019-12-10	2,105	2,142	2,105	2,134	169,200	533.50
2019-12-09	2,116	2,125	2,098	2,102	170,600	525.50
2019-12-06	2,066	2,097	2,059	2,096	136,200	524
2019-12-05	2,086	2,090	2,063	2,066	115,500	516.50
2019-12-04	2,073	2,082	2,057	2,077	175,800	519.25
2019-12-03	2,076	2,090	2,059	2,090	155,500	522.50
2019-12-02	2,083	2,110	2,080	2,092	165,600	523
2019-11-29	2,100	2,103	2,082	2,089	122,200	522.25
2019-11-28	2,135	2,137	2,100	2,102	224,000	525.50
2019-11-27	2,117	2,128	2,102	2,127	163,000	531.75
2019-11-26	2,120	2,121	2,087	2,101	174,600	525.25
2019-11-25	2,092	2,109	2,076	2,088	207,800	522
2019-11-22	2,074	2,082	2,051	2,065	173,600	516.25
2019-11-21	2,030	2,077	2,021	2,075	265,000	518.75
2019-11-20	2,014	2,047	2,003	2,042	205,300	510.50
2019-11-19	2,058	2,072	2,025	2,032	136,300	508
2019-11-18	1,991	2,035	1,985	2,034	264,600	508.50
2019-11-15	1,938	1,979	1,933	1,964	152,800	491
2019-11-14	1,968	1,968	1,932	1,932	224,600	483
2019-11-13	1,968	1,975	1,936	1,944	381,800	486
2019-11-12	1,995	1,997	1,948	1,976	426,100	494
2019-11-11	1,976	2,029	1,941	2,026	555,900	506.50
2019-11-08	2,042	2,073	2,024	2,041	241,600	510.25
2019-11-07	2,040	2,058	2,033	2,042	147,000	510.50
2019-11-06	2,060	2,060	2,033	2,050	160,100	512.50
2019-11-05	2,084	2,084	2,047	2,057	178,300	514.25
2019-11-01	2,055	2,066	2,041	2,060	89,000	515
2019-10-31	2,060	2,081	2,042	2,055	136,700	513.75
2019-10-30	2,059	2,059	2,020	2,036	200,900	509
2019-10-29	2,029	2,066	2,016	2,059	127,700	514.75
2019-10-28	2,029	2,029	1,998	2,018	139,200	504.50
2019-10-25	2,035	2,047	2,019	2,029	135,700	507.25
2019-10-24	2,040	2,040	2,005	2,015	138,500	503.75
2019-10-23	2,020	2,033	1,995	2,033	109,400	508.25
2019-10-21	1,996	2,027	1,994	2,012	96,000	503
2019-10-18	1,989	2,010	1,974	1,984	168,200	496
2019-10-17	2,005	2,020	1,992	1,999	187,300	499.75
2019-10-16	2,010	2,048	2,010	2,012	116,000	503
2019-10-15	2,028	2,030	1,996	2,002	166,200	500.50
2019-10-11	2,010	2,016	1,991	1,999	167,700	499.75
2019-10-10	2,024	2,024	1,991	1,999	123,400	499.75
2019-10-09	2,031	2,031	2,007	2,016	113,900	504
2019-10-08	2,042	2,052	2,026	2,049	107,300	512.25
2019-10-07	2,056	2,066	2,023	2,034	45,200	508.50
2019-10-04	2,009	2,050	2,001	2,044	88,400	511
2019-10-03	2,038	2,042	1,991	2,016	237,300	504
2019-10-02	2,089	2,099	2,065	2,083	176,900	520.75
2019-10-01	2,082	2,125	2,081	2,123	133,600	530.75
2019-09-30	2,073	2,093	2,057	2,068	154,700	517
2019-09-27	2,055	2,097	2,032	2,088	191,600	522
2019-09-26	2,065	2,088	2,048	2,058	105,900	514.50
2019-09-25	2,069	2,073	2,038	2,047	112,000	511.75
2019-09-24	2,100	2,131	2,067	2,071	190,800	517.75
2019-09-20	2,085	2,088	2,062	2,075	188,600	518.75
2019-09-19	2,063	2,103	2,053	2,065	228,600	516.25
2019-09-18	2,033	2,068	2,018	2,033	232,700	508.25
2019-09-17	1,994	2,032	1,982	2,025	206,100	506.25
2019-09-13	1,995	2,018	1,970	1,981	288,100	495.25
2019-09-12	1,983	1,991	1,964	1,971	119,000	492.75
2019-09-11	1,920	1,975	1,907	1,963	172,400	490.75
2019-09-10	1,959	1,959	1,923	1,928	191,000	482
2019-09-09	1,947	1,988	1,931	1,977	203,100	494.25
2019-09-06	1,930	1,931	1,903	1,917	229,900	479.25
2019-09-05	1,910	1,952	1,900	1,930	282,900	482.50
2019-09-04	1,911	1,916	1,891	1,897	239,800	474.25
2019-09-03	1,899	1,948	1,881	1,922	190,500	480.50
2019-09-02	1,961	1,973	1,928	1,929	133,700	482.25
2019-08-30	1,917	1,991	1,902	1,983	323,500	495.75
2019-08-29	1,950	1,958	1,907	1,914	371,000	478.50
2019-08-28	1,977	2,001	1,957	1,965	127,400	491.25
2019-08-27	1,997	2,020	1,966	1,988	189,700	497
2019-08-26	1,994	2,012	1,969	1,988	198,100	497
2019-08-23	2,029	2,053	2,025	2,036	160,900	509
2019-08-22	2,119	2,145	2,027	2,041	193,300	510.25
2019-08-21	2,054	2,119	2,036	2,107	160,000	526.75
2019-08-20	2,056	2,072	2,015	2,072	230,600	518
2019-08-19	2,010	2,065	1,982	2,065	247,600	516.25
2019-08-16	1,985	2,039	1,959	2,019	302,500	504.75
2019-08-15	2,043	2,049	1,976	1,985	547,100	496.25
2019-08-14	2,087	2,132	2,024	2,125	334,500	531.25
2019-08-13	2,170	2,171	2,005	2,033	610,500	508.25
2019-08-09	2,450	2,471	2,394	2,411	278,500	602.75
2019-08-08	2,416	2,456	2,375	2,403	239,600	600.75
2019-08-07	2,430	2,449	2,392	2,412	133,400	603
2019-08-06	2,343	2,416	2,327	2,411	105,700	602.75
2019-08-05	2,490	2,495	2,408	2,428	140,300	607
2019-08-02	2,535	2,563	2,500	2,519	153,400	629.75
2019-08-01	2,537	2,587	2,503	2,577	105,900	644.25
2019-07-31	2,551	2,551	2,521	2,536	87,100	634
2019-07-30	2,545	2,573	2,530	2,560	232,200	640
2019-07-29	2,528	2,540	2,512	2,524	48,200	631
2019-07-26	2,503	2,545	2,491	2,506	85,100	626.50
2019-07-25	2,534	2,545	2,495	2,533	70,500	633.25
2019-07-24	2,521	2,560	2,506	2,517	117,500	629.25
2019-07-23	2,437	2,521	2,432	2,517	150,400	629.25
2019-07-22	2,456	2,465	2,420	2,435	145,900	608.75
2019-07-19	2,450	2,462	2,430	2,450	192,400	612.50
2019-07-18	2,484	2,505	2,436	2,450	135,200	612.50
2019-07-17	2,475	2,515	2,421	2,507	136,700	626.75
2019-07-16	2,517	2,517	2,442	2,472	120,800	618
2019-07-12	2,563	2,563	2,506	2,512	103,300	628
2019-07-11	2,544	2,567	2,534	2,554	102,100	638.50
2019-07-10	2,515	2,522	2,493	2,514	128,700	628.50
2019-07-09	2,545	2,553	2,515	2,525	75,200	631.25
2019-07-08	2,580	2,588	2,511	2,553	129,800	638.25
2019-07-05	2,580	2,580	2,541	2,570	87,900	642.50
2019-07-04	2,588	2,596	2,547	2,560	88,600	640
2019-07-03	2,640	2,660	2,581	2,586	140,800	646.50
2019-07-02	2,585	2,627	2,573	2,617	163,900	654.25
2019-07-01	2,589	2,604	2,550	2,574	131,600	643.50
2019-06-28	2,497	2,540	2,487	2,539	104,100	634.75
2019-06-27	2,494	2,519	2,483	2,513	82,000	628.25
2019-06-26	2,504	2,555	2,481	2,501	118,600	625.25
2019-06-25	2,508	2,529	2,494	2,504	76,900	626
2019-06-24	2,525	2,525	2,485	2,505	73,400	626.25
2019-06-21	2,555	2,572	2,519	2,519	118,300	629.75
2019-06-20	2,551	2,585	2,529	2,550	122,100	637.50
2019-06-19	2,536	2,569	2,518	2,546	122,500	636.50
2019-06-18	2,509	2,529	2,481	2,499	93,000	624.75
2019-06-17	2,550	2,572	2,498	2,503	88,100	625.75
2019-06-14	2,488	2,567	2,469	2,539	198,200	634.75
2019-06-13	2,501	2,521	2,463	2,484	120,600	621
2019-06-12	2,449	2,560	2,438	2,534	273,900	633.50
2019-06-11	2,495	2,495	2,410	2,439	296,900	609.75
2019-06-10	2,506	2,547	2,481	2,524	173,000	631
2019-06-07	2,475	2,477	2,421	2,475	128,800	618.75
2019-06-06	2,460	2,511	2,442	2,471	111,900	617.75
2019-06-05	2,480	2,484	2,413	2,461	165,000	615.25
2019-06-04	2,453	2,456	2,393	2,412	308,100	603
2019-06-03	2,536	2,546	2,462	2,485	239,400	621.25
2019-05-31	2,579	2,649	2,551	2,582	234,100	645.50
2019-05-30	2,660	2,676	2,602	2,606	290,800	651.50
2019-05-29	2,723	2,738	2,678	2,681	266,000	670.25
2019-05-28	2,722	2,776	2,682	2,770	196,300	692.50
2019-05-27	2,726	2,757	2,680	2,725	334,800	681.25
2019-05-24	2,712	2,798	2,631	2,784	352,300	696
2019-05-23	2,758	2,905	2,663	2,740	537,200	685
2019-05-22	3,045	3,060	2,964	2,982	251,400	745.50
2019-05-21	3,005	3,040	2,951	3,035	130,000	758.75
2019-05-20	3,125	3,150	3,025	3,025	131,800	756.25
2019-05-17	3,075	3,160	3,075	3,160	145,500	790
2019-05-16	3,130	3,135	2,968	3,060	223,800	765
2019-05-15	3,200	3,265	3,065	3,160	329,200	790
2019-05-14	3,100	3,120	3,010	3,095	320,900	773.75
2019-05-13	3,070	3,200	2,972	3,140	691,400	785
2019-05-10	2,724	2,810	2,704	2,741	240,000	685.25
2019-05-09	2,733	2,744	2,665	2,690	169,200	672.50
2019-05-08	2,740	2,757	2,703	2,734	102,800	683.50
2019-05-07	2,730	2,837	2,730	2,771	234,200	692.75
2019-04-26	2,671	2,738	2,641	2,718	134,200	679.50
2019-04-25	2,670	2,719	2,620	2,712	226,700	678
2019-04-24	2,637	2,673	2,597	2,598	152,900	649.50
2019-04-23	2,657	2,694	2,618	2,660	199,400	665
2019-04-22	2,573	2,646	2,564	2,636	157,200	659
2019-04-19	2,534	2,578	2,534	2,563	94,300	640.75
2019-04-18	2,541	2,565	2,514	2,528	105,500	632
2019-04-17	2,589	2,623	2,507	2,527	130,900	631.75
2019-04-16	2,554	2,615	2,528	2,588	106,800	647
2019-04-15	2,517	2,585	2,517	2,571	106,600	642.75
2019-04-12	2,440	2,506	2,429	2,503	178,200	625.75
2019-04-11	2,421	2,450	2,401	2,404	55,000	601
2019-04-10	2,462	2,470	2,406	2,420	71,800	605
2019-04-09	2,426	2,484	2,425	2,471	138,800	617.75
2019-04-08	2,425	2,435	2,389	2,409	63,700	602.25
2019-04-05	2,437	2,437	2,393	2,421	96,200	605.25
2019-04-04	2,400	2,439	2,382	2,412	130,100	603
2019-04-03	2,409	2,409	2,348	2,375	82,200	593.75
2019-04-02	2,451	2,478	2,401	2,413	113,900	603.25
2019-04-01	2,457	2,482	2,391	2,418	178,100	604.50
2019-03-29	2,299	2,487	2,299	2,444	413,800	611
2019-03-28	2,308	2,308	2,241	2,255	110,300	563.75
2019-03-27	2,328	2,362	2,307	2,320	122,700	580
2019-03-26	2,306	2,345	2,296	2,315	127,400	578.75
2019-03-25	2,292	2,292	2,233	2,285	89,100	571.25
2019-03-22	2,335	2,356	2,293	2,314	144,300	578.50
2019-03-20	2,325	2,335	2,298	2,332	141,000	583
2019-03-19	2,355	2,355	2,292	2,325	79,400	581.25
2019-03-18	2,380	2,380	2,332	2,353	72,600	588.25
2019-03-15	2,325	2,366	2,325	2,341	95,600	585.25
2019-03-14	2,400	2,401	2,314	2,325	118,600	581.25
2019-03-13	2,421	2,464	2,396	2,411	69,900	602.75
2019-03-12	2,427	2,439	2,395	2,421	169,000	605.25
2019-03-11	2,396	2,446	2,382	2,412	88,400	603
2019-03-08	2,490	2,493	2,407	2,408	107,300	602
2019-03-07	2,555	2,555	2,508	2,550	122,300	637.50
2019-03-06	2,548	2,596	2,521	2,589	132,000	647.25
2019-03-05	2,512	2,574	2,510	2,562	151,700	640.50
2019-03-04	2,500	2,555	2,489	2,541	170,700	635.25
2019-03-01	2,500	2,529	2,467	2,470	169,200	617.50
2019-02-28	2,503	2,506	2,469	2,484	190,900	621
2019-02-27	2,510	2,520	2,497	2,505	122,500	626.25
2019-02-26	2,485	2,516	2,480	2,513	79,300	628.25
2019-02-25	2,505	2,518	2,477	2,506	108,000	626.50
2019-02-22	2,420	2,485	2,406	2,482	138,800	620.50
2019-02-21	2,461	2,463	2,426	2,434	135,000	608.50
2019-02-20	2,475	2,484	2,417	2,461	164,900	615.25
2019-02-19	2,495	2,511	2,472	2,480	143,400	620
2019-02-18	2,489	2,538	2,461	2,535	296,300	633.75
2019-02-15	2,471	2,471	2,387	2,416	204,800	604
2019-02-14	2,500	2,510	2,455	2,499	345,200	624.75
2019-02-13	2,193	2,467	2,170	2,464	455,200	616
2019-02-12	2,309	2,408	2,301	2,393	318,300	598.25
2019-02-08	2,228	2,262	2,215	2,259	93,000	564.75
2019-02-07	2,254	2,268	2,233	2,265	58,700	566.25
2019-02-06	2,289	2,295	2,255	2,276	102,100	569
2019-02-05	2,232	2,286	2,222	2,280	166,700	570
2019-02-04	2,180	2,230	2,173	2,224	124,700	556
2019-02-01	2,175	2,185	2,147	2,156	100,700	539
2019-01-31	2,148	2,186	2,140	2,186	133,000	546.50
2019-01-30	2,157	2,182	2,130	2,138	135,400	534.50
2019-01-29	2,120	2,178	2,109	2,178	121,800	544.50
2019-01-28	2,211	2,238	2,137	2,142	205,300	535.50
2019-01-25	2,089	2,134	2,072	2,128	124,400	532
2019-01-24	2,048	2,080	2,038	2,080	126,300	520
2019-01-23	2,047	2,104	2,031	2,074	117,300	518.50
2019-01-22	2,063	2,094	2,045	2,071	63,100	517.75
2019-01-21	2,096	2,104	2,065	2,067	68,800	516.75
2019-01-18	2,061	2,072	2,047	2,062	49,300	515.50
2019-01-17	2,035	2,065	2,029	2,051	70,700	512.75
2019-01-16	2,055	2,075	2,029	2,035	78,200	508.75
2019-01-15	2,021	2,060	2,001	2,032	75,800	508
2019-01-11	2,013	2,048	1,987	2,021	131,700	505.25
2019-01-10	1,972	2,040	1,951	2,021	241,300	505.25
2019-01-09	1,944	2,016	1,944	1,963	142,500	490.75
2019-01-08	1,931	1,942	1,900	1,916	132,200	479
2019-01-07	1,872	1,923	1,865	1,910	184,400	477.50
2019-01-04	1,828	1,835	1,761	1,818	160,300	454.50

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