ＪＡＣ Ｒｅｃｒｕｉｔｍｅｎｔ(2124)の株価時系列情報
ＪＡＣ Ｒｅｃｒｕｉｔｍｅｎｔ(2124)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,720 | 5,810 | 5,720 | 5,810 | 120 |
| 2007/12/27 | 5,700 | 5,900 | 5,700 | 5,900 | 170 |
| 2007/12/26 | 5,650 | 5,910 | 5,600 | 5,720 | 200 |
| 2007/12/25 | 5,900 | 5,900 | 5,600 | 5,600 | 880 |
| 2007/12/21 | 5,790 | 5,800 | 5,560 | 5,560 | 980 |
| 2007/12/20 | 5,950 | 5,950 | 5,800 | 5,800 | 230 |
| 2007/12/19 | 5,990 | 6,000 | 5,950 | 5,980 | 1,610 |
| 2007/12/18 | 5,890 | 5,990 | 5,850 | 5,990 | 940 |
| 2007/12/17 | 6,000 | 6,000 | 5,900 | 5,900 | 650 |
| 2007/12/14 | 5,910 | 6,000 | 5,800 | 6,000 | 1,160 |
| 2007/12/13 | 6,000 | 6,000 | 6,000 | 6,000 | 110 |
| 2007/12/12 | 5,930 | 5,960 | 5,830 | 5,900 | 290 |
| 2007/12/11 | 6,000 | 6,000 | 5,800 | 5,960 | 1,050 |
| 2007/12/10 | 6,030 | 6,040 | 6,020 | 6,020 | 460 |
| 2007/12/07 | 5,990 | 6,020 | 5,910 | 6,020 | 750 |
| 2007/12/06 | 5,950 | 5,980 | 5,870 | 5,950 | 550 |
| 2007/12/05 | 5,950 | 6,000 | 5,860 | 5,870 | 240 |
| 2007/12/04 | 5,960 | 5,960 | 5,720 | 5,860 | 1,060 |
| 2007/12/03 | 5,810 | 5,880 | 5,770 | 5,770 | 470 |
| 2007/11/30 | 5,540 | 5,800 | 5,540 | 5,800 | 740 |
| 2007/11/29 | 5,600 | 5,700 | 5,590 | 5,600 | 230 |
| 2007/11/28 | 5,390 | 5,500 | 5,390 | 5,500 | 230 |
| 2007/11/27 | 5,400 | 5,400 | 5,300 | 5,390 | 200 |
| 2007/11/26 | 5,400 | 5,430 | 5,390 | 5,410 | 620 |
| 2007/11/22 | 5,300 | 5,400 | 5,110 | 5,300 | 890 |
| 2007/11/21 | 5,120 | 5,130 | 5,020 | 5,020 | 110 |
| 2007/11/20 | 4,990 | 5,000 | 4,720 | 5,000 | 680 |
| 2007/11/19 | 5,160 | 5,160 | 5,030 | 5,030 | 310 |
| 2007/11/16 | 5,070 | 5,100 | 5,010 | 5,100 | 370 |
| 2007/11/15 | 5,270 | 5,280 | 5,050 | 5,070 | 890 |
| 2007/11/14 | 5,290 | 5,370 | 5,110 | 5,170 | 650 |
| 2007/11/13 | 5,130 | 5,340 | 5,110 | 5,340 | 890 |
| 2007/11/12 | 5,150 | 5,400 | 5,100 | 5,260 | 690 |
| 2007/11/09 | 5,290 | 5,450 | 5,110 | 5,450 | 760 |
| 2007/11/08 | 5,280 | 5,360 | 5,070 | 5,300 | 1,220 |
| 2007/11/07 | 5,380 | 5,690 | 5,370 | 5,480 | 1,270 |
| 2007/11/06 | 5,490 | 5,790 | 5,400 | 5,780 | 1,150 |
| 2007/11/05 | 5,570 | 5,690 | 5,500 | 5,510 | 890 |
| 2007/11/02 | 5,690 | 5,710 | 5,500 | 5,500 | 1,280 |
| 2007/11/01 | 5,710 | 5,790 | 5,600 | 5,720 | 1,170 |
| 2007/10/31 | 5,970 | 5,970 | 5,760 | 5,760 | 600 |
| 2007/10/30 | 6,170 | 6,180 | 5,900 | 6,070 | 2,300 |
| 2007/10/29 | 6,090 | 6,460 | 5,980 | 6,170 | 1,700 |
| 2007/10/26 | 5,520 | 5,990 | 5,500 | 5,990 | 1,680 |
| 2007/10/25 | 6,000 | 6,000 | 5,520 | 5,780 | 2,040 |
| 2007/10/24 | 5,350 | 5,520 | 5,300 | 5,500 | 3,170 |
| 2007/10/23 | 5,310 | 5,450 | 5,220 | 5,300 | 3,820 |
| 2007/10/22 | 5,110 | 5,520 | 5,100 | 5,310 | 3,570 |
| 2007/10/19 | 5,020 | 5,350 | 5,020 | 5,310 | 12,600 |
| 2007/10/18 | 5,620 | 5,620 | 5,620 | 5,620 | 420 |
| 2007/10/17 | 6,530 | 6,690 | 6,520 | 6,620 | 970 |
| 2007/10/16 | 6,900 | 6,900 | 6,560 | 6,740 | 1,920 |
| 2007/10/15 | 7,170 | 7,200 | 6,890 | 6,920 | 1,520 |
| 2007/10/12 | 7,360 | 7,360 | 6,940 | 6,980 | 2,700 |
| 2007/10/11 | 7,150 | 7,490 | 6,900 | 7,410 | 4,020 |
| 2007/10/10 | 8,590 | 8,590 | 7,190 | 7,500 | 12,850 |
| 2007/10/09 | 8,190 | 8,190 | 8,190 | 8,190 | 1,710 |
| 2007/10/05 | 6,490 | 7,190 | 6,330 | 7,190 | 9,430 |
| 2007/10/04 | 5,790 | 6,290 | 5,710 | 6,190 | 4,660 |
| 2007/10/03 | 5,720 | 5,720 | 5,600 | 5,650 | 2,180 |
| 2007/10/02 | 5,710 | 5,800 | 5,650 | 5,750 | 1,410 |
| 2007/10/01 | 5,690 | 5,690 | 5,500 | 5,640 | 1,090 |
| 2007/09/28 | 5,820 | 5,900 | 5,200 | 5,690 | 1,580 |
| 2007/09/27 | 5,460 | 6,000 | 5,430 | 5,800 | 1,670 |
| 2007/09/26 | 5,040 | 5,440 | 5,040 | 5,430 | 1,170 |
| 2007/09/25 | 5,050 | 5,050 | 4,800 | 4,940 | 1,080 |
| 2007/09/21 | 4,780 | 4,950 | 4,510 | 4,750 | 1,520 |
| 2007/09/20 | 5,050 | 5,050 | 4,850 | 4,980 | 870 |
| 2007/09/19 | 5,150 | 5,300 | 5,100 | 5,300 | 730 |
| 2007/09/18 | 5,100 | 5,150 | 4,900 | 5,150 | 1,260 |
| 2007/09/14 | 5,100 | 5,290 | 5,100 | 5,100 | 920 |
| 2007/09/13 | 5,310 | 5,460 | 4,950 | 5,100 | 1,510 |
| 2007/09/12 | 5,650 | 5,650 | 5,280 | 5,410 | 960 |
| 2007/09/11 | 5,570 | 5,700 | 5,470 | 5,600 | 3,360 |
| 2007/09/10 | 5,260 | 5,690 | 5,260 | 5,670 | 1,560 |
| 2007/09/07 | 5,600 | 5,980 | 5,600 | 5,760 | 1,210 |
| 2007/09/06 | 5,700 | 5,830 | 5,450 | 5,800 | 1,970 |
| 2007/09/05 | 5,940 | 5,980 | 5,800 | 5,860 | 1,870 |
| 2007/09/04 | 5,740 | 5,850 | 5,510 | 5,840 | 2,740 |
| 2007/09/03 | 5,800 | 5,820 | 5,600 | 5,690 | 2,290 |
| 2007/08/31 | 5,500 | 5,660 | 5,300 | 5,600 | 1,950 |
| 2007/08/30 | 5,290 | 5,890 | 5,290 | 5,580 | 3,960 |
| 2007/08/29 | 5,120 | 5,480 | 5,120 | 5,210 | 4,760 |
| 2007/08/28 | 6,050 | 6,190 | 5,600 | 5,620 | 5,160 |
| 2007/08/27 | 6,350 | 6,390 | 6,020 | 6,070 | 4,830 |
| 2007/08/24 | 6,400 | 6,820 | 6,000 | 6,070 | 17,730 |
| 2007/08/23 | 6,100 | 6,400 | 5,800 | 6,400 | 9,800 |
| 2007/08/22 | 4,950 | 5,400 | 4,900 | 5,400 | 4,130 |
| 2007/08/21 | 4,820 | 4,900 | 4,650 | 4,900 | 3,490 |
| 2007/08/20 | 4,700 | 4,790 | 4,550 | 4,570 | 5,420 |
| 2007/08/17 | 5,170 | 5,190 | 4,300 | 4,300 | 7,490 |
| 2007/08/16 | 5,110 | 5,170 | 4,620 | 5,120 | 7,870 |
| 2007/08/15 | 4,800 | 5,250 | 4,800 | 5,210 | 10,620 |
| 2007/08/14 | 5,160 | 5,240 | 4,700 | 4,750 | 9,660 |
| 2007/08/13 | 5,420 | 5,500 | 5,260 | 5,360 | 9,390 |
| 2007/08/10 | 5,390 | 5,390 | 5,090 | 5,120 | 5,980 |
| 2007/08/09 | 6,210 | 6,300 | 5,900 | 6,090 | 2,310 |
| 2007/08/08 | 6,180 | 6,480 | 5,990 | 6,110 | 1,600 |
| 2007/08/07 | 6,670 | 6,880 | 6,500 | 6,580 | 2,390 |
| 2007/08/06 | 6,940 | 6,940 | 6,520 | 6,670 | 1,630 |
| 2007/08/03 | 7,190 | 7,340 | 7,080 | 7,140 | 1,200 |
| 2007/08/02 | 7,770 | 7,790 | 7,430 | 7,590 | 1,380 |
| 2007/08/01 | 8,050 | 8,050 | 7,360 | 7,760 | 1,940 |
| 2007/07/31 | 8,050 | 8,140 | 8,010 | 8,050 | 880 |
| 2007/07/30 | 8,000 | 8,000 | 7,910 | 7,990 | 1,420 |
| 2007/07/27 | 7,810 | 8,110 | 7,680 | 8,000 | 3,540 |
| 2007/07/26 | 8,990 | 8,990 | 7,990 | 7,990 | 2,990 |
| 2007/07/25 | 9,160 | 9,310 | 8,910 | 8,990 | 1,920 |
| 2007/07/24 | 9,480 | 9,530 | 9,150 | 9,200 | 1,730 |
| 2007/07/23 | 9,890 | 9,890 | 9,200 | 9,460 | 1,950 |
| 2007/07/20 | 10,000 | 10,000 | 9,700 | 9,890 | 3,200 |
| 2007/07/19 | 11,050 | 11,050 | 9,710 | 9,900 | 1,550 |
| 2007/07/18 | 11,950 | 12,100 | 11,710 | 11,710 | 870 |
| 2007/07/17 | 12,090 | 12,130 | 11,880 | 11,880 | 370 |
| 2007/07/13 | 11,990 | 12,140 | 11,990 | 12,130 | 180 |
| 2007/07/12 | 12,300 | 12,300 | 11,980 | 11,980 | 680 |
| 2007/07/11 | 12,700 | 12,700 | 12,490 | 12,600 | 390 |
| 2007/07/10 | 13,000 | 13,000 | 12,850 | 12,900 | 170 |
| 2007/07/09 | 13,630 | 13,630 | 13,000 | 13,000 | 420 |
| 2007/07/06 | 13,050 | 13,500 | 13,050 | 13,230 | 240 |
| 2007/07/05 | 13,800 | 14,000 | 12,900 | 13,040 | 810 |
| 2007/07/04 | 14,540 | 14,540 | 13,200 | 13,600 | 740 |
| 2007/07/03 | 14,690 | 14,690 | 14,510 | 14,510 | 80 |
| 2007/07/02 | 14,210 | 14,500 | 14,200 | 14,500 | 130 |
| 2007/06/29 | 13,900 | 14,500 | 13,900 | 14,200 | 280 |
| 2007/06/28 | 13,340 | 13,600 | 13,000 | 13,600 | 300 |
| 2007/06/27 | 13,400 | 13,400 | 12,940 | 13,340 | 230 |
| 2007/06/26 | 13,400 | 13,400 | 12,800 | 13,390 | 1,100 |
| 2007/06/25 | 14,800 | 14,800 | 13,800 | 13,800 | 390 |
| 2007/06/22 | 14,400 | 14,400 | 14,000 | 14,000 | 210 |
| 2007/06/21 | 14,500 | 14,500 | 14,400 | 14,400 | 390 |
| 2007/06/20 | 15,000 | 15,000 | 15,000 | 15,000 | 50 |
| 2007/06/19 | 15,710 | 15,710 | 14,910 | 15,300 | 190 |
| 2007/06/18 | 16,000 | 16,000 | 15,700 | 15,710 | 40 |
| 2007/06/15 | 15,900 | 16,000 | 15,800 | 16,000 | 70 |
| 2007/06/14 | 15,500 | 16,000 | 15,500 | 16,000 | 150 |
| 2007/06/13 | 15,600 | 15,600 | 15,200 | 15,200 | 230 |
| 2007/06/12 | 15,000 | 15,400 | 15,000 | 15,400 | 70 |
| 2007/06/11 | 14,200 | 14,700 | 14,000 | 14,700 | 850 |
| 2007/06/08 | 15,000 | 15,000 | 14,600 | 14,800 | 280 |
| 2007/06/07 | 14,280 | 15,790 | 14,280 | 15,390 | 380 |
| 2007/06/06 | 14,500 | 15,890 | 14,500 | 15,680 | 330 |
| 2007/06/05 | 15,310 | 15,500 | 14,310 | 14,310 | 1,220 |
| 2007/06/04 | 16,500 | 16,500 | 15,700 | 15,700 | 490 |
| 2007/06/01 | 15,700 | 16,100 | 15,700 | 16,000 | 420 |
| 2007/05/31 | 15,700 | 16,500 | 15,300 | 15,700 | 420 |
| 2007/05/30 | 16,100 | 16,300 | 15,800 | 15,900 | 450 |
| 2007/05/29 | 15,500 | 16,500 | 15,500 | 16,500 | 250 |
| 2007/05/28 | 16,400 | 16,400 | 15,700 | 15,700 | 180 |
| 2007/05/25 | 15,990 | 16,000 | 15,490 | 15,800 | 870 |
| 2007/05/24 | 14,300 | 15,200 | 14,300 | 15,190 | 710 |
| 2007/05/23 | 13,600 | 14,280 | 13,600 | 14,280 | 350 |
| 2007/05/22 | 13,200 | 13,400 | 13,190 | 13,200 | 390 |
| 2007/05/21 | 12,900 | 13,500 | 12,900 | 13,200 | 120 |
| 2007/05/18 | 13,700 | 14,000 | 13,500 | 13,500 | 110 |
| 2007/05/17 | 13,800 | 13,800 | 12,190 | 13,780 | 700 |
| 2007/05/16 | 15,300 | 15,300 | 13,300 | 13,600 | 170 |
| 2007/05/15 | 15,500 | 15,500 | 14,900 | 14,900 | 100 |
| 2007/05/14 | 16,000 | 16,000 | 16,000 | 16,000 | 10 |
| 2007/05/11 | 16,630 | 16,630 | 16,000 | 16,030 | 80 |
| 2007/05/10 | 18,000 | 18,000 | 16,010 | 16,030 | 360 |
| 2007/05/09 | 17,010 | 18,000 | 17,000 | 18,000 | 260 |
| 2007/05/08 | 16,400 | 17,100 | 16,400 | 17,000 | 170 |
| 2007/05/07 | 16,100 | 16,300 | 16,000 | 16,100 | 330 |
| 2007/05/02 | 15,700 | 15,800 | 15,600 | 15,700 | 160 |
| 2007/05/01 | 15,300 | 15,600 | 15,300 | 15,600 | 110 |
| 2007/04/27 | 14,950 | 15,800 | 14,850 | 15,200 | 640 |
| 2007/04/26 | 14,500 | 14,990 | 14,500 | 14,950 | 170 |
| 2007/04/25 | 15,900 | 15,900 | 14,500 | 14,880 | 410 |
| 2007/04/24 | 14,100 | 14,700 | 14,100 | 14,500 | 490 |
| 2007/04/23 | 14,300 | 14,300 | 14,100 | 14,290 | 360 |
| 2007/04/20 | 14,500 | 14,550 | 14,100 | 14,300 | 440 |
| 2007/04/19 | 14,250 | 14,250 | 13,800 | 14,200 | 370 |
| 2007/04/18 | 13,620 | 13,650 | 13,500 | 13,630 | 1,640 |
| 2007/04/17 | 15,480 | 15,480 | 14,400 | 14,400 | 600 |
| 2007/04/16 | 16,200 | 16,200 | 15,500 | 15,500 | 480 |
| 2007/04/13 | 16,300 | 16,300 | 15,900 | 16,000 | 300 |
| 2007/04/12 | 15,850 | 16,500 | 15,800 | 16,100 | 420 |
| 2007/04/11 | 16,790 | 16,790 | 15,600 | 15,820 | 610 |
| 2007/04/10 | 17,500 | 17,900 | 16,800 | 16,990 | 450 |
| 2007/04/09 | 17,310 | 17,490 | 17,300 | 17,300 | 130 |
| 2007/04/06 | 18,100 | 18,100 | 17,200 | 17,300 | 230 |
| 2007/04/05 | 18,410 | 18,410 | 18,020 | 18,300 | 240 |
| 2007/04/04 | 18,330 | 18,400 | 18,320 | 18,400 | 330 |
| 2007/04/03 | 19,800 | 19,800 | 18,300 | 18,310 | 160 |
| 2007/04/02 | 19,790 | 19,800 | 19,790 | 19,800 | 60 |
| 2007/03/30 | 20,000 | 20,000 | 19,800 | 19,800 | 50 |
| 2007/03/29 | 19,900 | 19,900 | 19,700 | 19,700 | 120 |
| 2007/03/28 | 20,480 | 20,480 | 19,910 | 19,910 | 730 |
| 2007/03/27 | 20,480 | 20,480 | 20,480 | 20,480 | 10 |
| 2007/03/26 | 20,000 | 20,300 | 20,000 | 20,200 | 320 |
| 2007/03/23 | 20,310 | 20,310 | 19,700 | 19,700 | 520 |
| 2007/03/22 | 20,000 | 20,000 | 19,800 | 19,810 | 510 |
| 2007/03/20 | 20,100 | 20,100 | 19,800 | 19,800 | 300 |
| 2007/03/19 | 20,000 | 20,450 | 19,950 | 20,150 | 420 |
| 2007/03/16 | 20,090 | 20,200 | 19,900 | 20,160 | 710 |
| 2007/03/15 | 19,900 | 20,100 | 19,700 | 20,100 | 530 |
| 2007/03/14 | 19,980 | 19,980 | 19,600 | 19,900 | 750 |
| 2007/03/13 | 19,810 | 19,900 | 19,800 | 19,900 | 40 |
| 2007/03/12 | 19,690 | 19,850 | 19,450 | 19,730 | 360 |
| 2007/03/09 | 19,700 | 19,700 | 19,490 | 19,490 | 220 |
| 2007/03/08 | 19,700 | 20,070 | 19,480 | 19,600 | 1,080 |
| 2007/03/07 | 20,710 | 21,320 | 19,330 | 19,700 | 1,020 |
| 2007/03/06 | 21,900 | 22,200 | 20,500 | 21,290 | 430 |
| 2007/03/05 | 21,940 | 21,940 | 21,050 | 21,600 | 140 |
| 2007/03/02 | 22,310 | 22,310 | 21,990 | 22,000 | 570 |
| 2007/03/01 | 22,300 | 22,300 | 22,010 | 22,010 | 250 |
| 2007/02/28 | 21,700 | 22,000 | 21,300 | 21,950 | 1,220 |
| 2007/02/27 | 22,010 | 22,010 | 22,000 | 22,000 | 560 |
| 2007/02/26 | 22,100 | 22,200 | 22,000 | 22,080 | 190 |
| 2007/02/23 | 22,400 | 22,400 | 22,010 | 22,150 | 330 |
| 2007/02/22 | 22,020 | 22,020 | 22,000 | 22,000 | 240 |
| 2007/02/21 | 22,000 | 22,300 | 22,000 | 22,000 | 1,090 |
| 2007/02/20 | 22,050 | 22,060 | 21,980 | 22,000 | 410 |
| 2007/02/19 | 22,320 | 22,450 | 22,030 | 22,050 | 210 |
| 2007/02/16 | 22,030 | 22,380 | 22,000 | 22,020 | 330 |
| 2007/02/15 | 22,060 | 22,280 | 22,030 | 22,030 | 200 |
| 2007/02/14 | 22,010 | 22,380 | 22,010 | 22,030 | 580 |
| 2007/02/13 | 21,990 | 21,990 | 20,500 | 21,500 | 2,360 |
| 2007/02/09 | 22,290 | 22,290 | 22,000 | 22,200 | 160 |
| 2007/02/08 | 22,710 | 22,710 | 22,000 | 22,390 | 780 |
| 2007/02/07 | 23,000 | 23,550 | 22,200 | 22,670 | 760 |
| 2007/02/06 | 22,060 | 23,970 | 22,060 | 23,200 | 2,020 |
| 2007/02/05 | 22,020 | 22,200 | 22,000 | 22,100 | 460 |
| 2007/02/02 | 22,300 | 22,300 | 22,000 | 22,000 | 330 |
| 2007/02/01 | 22,190 | 22,190 | 22,050 | 22,140 | 150 |
| 2007/01/31 | 22,200 | 22,470 | 22,050 | 22,200 | 930 |
| 2007/01/30 | 22,150 | 22,390 | 22,110 | 22,210 | 300 |
| 2007/01/29 | 22,300 | 22,380 | 22,080 | 22,100 | 250 |
| 2007/01/26 | 22,300 | 22,470 | 22,010 | 22,030 | 250 |
| 2007/01/25 | 22,000 | 22,480 | 22,000 | 22,310 | 1,310 |
| 2007/01/24 | 23,100 | 23,100 | 22,400 | 22,800 | 700 |
| 2007/01/23 | 22,990 | 23,300 | 22,990 | 23,300 | 510 |
| 2007/01/22 | 23,500 | 23,900 | 23,130 | 23,310 | 820 |
| 2007/01/19 | 23,600 | 23,600 | 23,110 | 23,110 | 120 |
| 2007/01/18 | 23,800 | 23,800 | 23,050 | 23,440 | 710 |
| 2007/01/17 | 24,700 | 24,700 | 23,400 | 23,400 | 210 |
| 2007/01/16 | 24,680 | 24,800 | 24,000 | 24,800 | 520 |
| 2007/01/15 | 24,750 | 24,750 | 24,300 | 24,700 | 210 |
| 2007/01/12 | 23,880 | 24,800 | 23,500 | 24,800 | 450 |
| 2007/01/11 | 22,710 | 24,100 | 22,200 | 24,100 | 250 |
| 2007/01/10 | 24,010 | 24,010 | 22,600 | 22,700 | 370 |
| 2007/01/09 | 24,940 | 24,940 | 24,900 | 24,900 | 20 |
| 2007/01/05 | 25,100 | 25,100 | 24,900 | 24,950 | 100 |
| 2007/01/04 | 25,100 | 25,100 | 24,800 | 25,000 | 180 |