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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,560 | 4,560 | 4,540 | 4,560 | 90 |
| 2011/12/29 | 4,580 | 4,580 | 4,560 | 4,560 | 130 |
| 2011/12/28 | 4,600 | 4,645 | 4,590 | 4,645 | 80 |
| 2011/12/27 | 4,750 | 4,750 | 4,690 | 4,735 | 220 |
| 2011/12/26 | 4,750 | 4,750 | 4,735 | 4,735 | 170 |
| 2011/12/22 | 4,740 | 4,750 | 4,735 | 4,745 | 300 |
| 2011/12/21 | 4,800 | 4,800 | 4,800 | 4,800 | 80 |
| 2011/12/20 | 4,830 | 4,830 | 4,765 | 4,800 | 170 |
| 2011/12/19 | 4,815 | 4,830 | 4,815 | 4,830 | 180 |
| 2011/12/15 | 4,835 | 4,835 | 4,835 | 4,835 | 10 |
| 2011/12/14 | 4,820 | 4,835 | 4,820 | 4,835 | 70 |
| 2011/12/13 | 4,850 | 4,850 | 4,850 | 4,850 | 10 |
| 2011/12/12 | 4,850 | 4,850 | 4,845 | 4,845 | 60 |
| 2011/12/09 | 4,800 | 4,845 | 4,790 | 4,790 | 140 |
| 2011/12/08 | 4,900 | 4,900 | 4,800 | 4,850 | 160 |
| 2011/12/07 | 4,825 | 4,990 | 4,825 | 4,900 | 100 |
| 2011/12/06 | 4,815 | 4,815 | 4,815 | 4,815 | 10 |
| 2011/12/05 | 4,800 | 4,865 | 4,800 | 4,865 | 60 |
| 2011/12/02 | 4,870 | 4,870 | 4,830 | 4,830 | 240 |
| 2011/12/01 | 4,820 | 4,880 | 4,780 | 4,830 | 300 |
| 2011/11/30 | 4,805 | 4,805 | 4,790 | 4,790 | 30 |
| 2011/11/29 | 4,785 | 4,820 | 4,785 | 4,805 | 140 |
| 2011/11/28 | 4,790 | 4,850 | 4,790 | 4,850 | 60 |
| 2011/11/25 | 4,790 | 4,790 | 4,780 | 4,780 | 160 |
| 2011/11/24 | 4,850 | 4,850 | 4,800 | 4,840 | 120 |
| 2011/11/22 | 4,925 | 4,925 | 4,790 | 4,790 | 70 |
| 2011/11/21 | 4,960 | 4,960 | 4,785 | 4,925 | 70 |
| 2011/11/18 | 4,965 | 4,990 | 4,960 | 4,960 | 70 |
| 2011/11/17 | 4,995 | 4,995 | 4,785 | 4,965 | 130 |
| 2011/11/16 | 4,750 | 5,000 | 4,720 | 5,000 | 130 |
| 2011/11/15 | 4,755 | 4,890 | 4,740 | 4,745 | 310 |
| 2011/11/14 | 4,770 | 4,800 | 4,755 | 4,755 | 130 |
| 2011/11/11 | 4,850 | 4,965 | 4,850 | 4,850 | 130 |
| 2011/11/10 | 4,850 | 4,850 | 4,675 | 4,850 | 700 |
| 2011/11/09 | 4,800 | 4,990 | 4,800 | 4,990 | 300 |
| 2011/11/08 | 4,720 | 4,800 | 4,700 | 4,800 | 110 |
| 2011/11/07 | 4,730 | 4,780 | 4,730 | 4,780 | 20 |
| 2011/11/04 | 4,800 | 4,800 | 4,800 | 4,800 | 20 |
| 2011/11/02 | 4,875 | 4,880 | 4,690 | 4,820 | 240 |
| 2011/11/01 | 4,875 | 4,875 | 4,805 | 4,875 | 130 |
| 2011/10/31 | 4,820 | 4,820 | 4,820 | 4,820 | 110 |
| 2011/10/28 | 4,870 | 4,870 | 4,870 | 4,870 | 40 |
| 2011/10/27 | 4,890 | 4,890 | 4,800 | 4,870 | 60 |
| 2011/10/26 | 4,890 | 4,890 | 4,890 | 4,890 | 10 |
| 2011/10/25 | 4,670 | 4,850 | 4,670 | 4,850 | 240 |
| 2011/10/24 | 4,735 | 4,800 | 4,680 | 4,740 | 280 |
| 2011/10/21 | 4,735 | 4,735 | 4,660 | 4,735 | 240 |
| 2011/10/20 | 4,655 | 4,730 | 4,655 | 4,730 | 60 |
| 2011/10/19 | 4,720 | 4,720 | 4,720 | 4,720 | 50 |
| 2011/10/18 | 4,660 | 4,660 | 4,600 | 4,600 | 80 |
| 2011/10/17 | 4,730 | 4,745 | 4,670 | 4,670 | 170 |
| 2011/10/14 | 4,695 | 4,695 | 4,650 | 4,650 | 180 |
| 2011/10/13 | 4,520 | 4,695 | 4,520 | 4,695 | 150 |
| 2011/10/12 | 4,580 | 4,580 | 4,580 | 4,580 | 80 |
| 2011/10/11 | 4,590 | 4,700 | 4,510 | 4,600 | 290 |
| 2011/10/07 | 4,630 | 4,700 | 4,605 | 4,700 | 80 |
| 2011/10/06 | 4,705 | 4,750 | 4,700 | 4,700 | 50 |
| 2011/10/05 | 4,710 | 4,710 | 4,530 | 4,690 | 320 |
| 2011/10/04 | 4,910 | 4,910 | 4,700 | 4,840 | 220 |
| 2011/10/03 | 4,910 | 4,910 | 4,910 | 4,910 | 10 |
| 2011/09/30 | 4,840 | 4,840 | 4,560 | 4,770 | 310 |
| 2011/09/29 | 4,470 | 4,840 | 4,470 | 4,840 | 120 |
| 2011/09/28 | 4,490 | 4,515 | 4,490 | 4,515 | 20 |
| 2011/09/27 | 4,560 | 4,600 | 4,475 | 4,490 | 3,520 |
| 2011/09/26 | 4,750 | 4,750 | 4,630 | 4,630 | 160 |
| 2011/09/22 | 4,910 | 4,910 | 4,650 | 4,835 | 260 |
| 2011/09/21 | 4,950 | 4,950 | 4,950 | 4,950 | 10 |
| 2011/09/20 | 4,850 | 4,850 | 4,795 | 4,850 | 180 |
| 2011/09/16 | 4,955 | 4,955 | 4,900 | 4,900 | 290 |
| 2011/09/15 | 4,730 | 4,820 | 4,730 | 4,745 | 110 |
| 2011/09/14 | 4,850 | 4,850 | 4,800 | 4,800 | 120 |
| 2011/09/13 | 4,830 | 4,990 | 4,800 | 4,900 | 80 |
| 2011/09/12 | 4,910 | 4,930 | 4,900 | 4,900 | 310 |
| 2011/09/09 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2011/09/08 | 5,010 | 5,010 | 5,010 | 5,010 | 90 |
| 2011/09/07 | 5,000 | 5,010 | 4,835 | 5,010 | 2,590 |
| 2011/09/06 | 5,000 | 5,010 | 5,000 | 5,010 | 50 |
| 2011/09/05 | 5,100 | 5,100 | 4,950 | 5,040 | 100 |
| 2011/09/02 | 5,290 | 5,290 | 5,200 | 5,200 | 180 |
| 2011/09/01 | 5,090 | 5,270 | 5,090 | 5,270 | 380 |
| 2011/08/31 | 5,140 | 5,190 | 4,950 | 5,090 | 270 |
| 2011/08/30 | 5,210 | 5,210 | 5,210 | 5,210 | 20 |
| 2011/08/29 | 5,000 | 5,200 | 5,000 | 5,200 | 210 |
| 2011/08/26 | 5,060 | 5,240 | 5,060 | 5,240 | 100 |
| 2011/08/25 | 5,210 | 5,300 | 5,100 | 5,200 | 500 |
| 2011/08/24 | 5,520 | 5,600 | 5,350 | 5,400 | 220 |
| 2011/08/23 | 5,400 | 5,500 | 5,330 | 5,500 | 390 |
| 2011/08/22 | 5,400 | 5,450 | 5,300 | 5,370 | 150 |
| 2011/08/19 | 5,350 | 5,400 | 5,350 | 5,400 | 100 |
| 2011/08/18 | 5,400 | 5,440 | 5,180 | 5,350 | 270 |
| 2011/08/17 | 5,220 | 5,400 | 5,220 | 5,390 | 420 |
| 2011/08/16 | 5,150 | 5,250 | 5,120 | 5,120 | 1,240 |
| 2011/08/15 | 5,120 | 5,120 | 5,020 | 5,100 | 380 |
| 2011/08/12 | 5,140 | 5,140 | 4,990 | 5,020 | 180 |
| 2011/08/11 | 4,820 | 4,980 | 4,820 | 4,970 | 720 |
| 2011/08/10 | 5,000 | 5,180 | 4,890 | 5,030 | 350 |
| 2011/08/09 | 4,860 | 5,020 | 4,630 | 5,020 | 640 |
| 2011/08/08 | 5,000 | 5,220 | 4,940 | 5,020 | 500 |
| 2011/08/05 | 4,970 | 4,980 | 4,825 | 4,965 | 450 |
| 2011/08/04 | 5,070 | 5,250 | 5,070 | 5,250 | 180 |
| 2011/08/03 | 5,100 | 5,270 | 5,000 | 5,220 | 310 |
| 2011/08/02 | 5,320 | 5,320 | 4,965 | 5,100 | 480 |
| 2011/08/01 | 5,000 | 5,200 | 4,955 | 4,955 | 730 |
| 2011/07/29 | 5,000 | 5,000 | 4,900 | 4,900 | 470 |
| 2011/07/28 | 4,900 | 5,000 | 4,805 | 5,000 | 930 |
| 2011/07/27 | 5,030 | 5,030 | 4,940 | 5,000 | 430 |
| 2011/07/26 | 5,280 | 5,300 | 5,050 | 5,150 | 780 |
| 2011/07/25 | 5,300 | 5,350 | 5,300 | 5,330 | 600 |
| 2011/07/22 | 5,220 | 5,500 | 5,120 | 5,450 | 1,200 |
| 2011/07/21 | 5,230 | 5,280 | 5,010 | 5,120 | 1,000 |
| 2011/07/20 | 5,000 | 5,210 | 4,905 | 5,210 | 1,140 |
| 2011/07/19 | 4,695 | 4,850 | 4,670 | 4,800 | 890 |
| 2011/07/15 | 4,600 | 4,675 | 4,590 | 4,675 | 140 |
| 2011/07/14 | 4,650 | 4,650 | 4,570 | 4,630 | 120 |
| 2011/07/13 | 4,545 | 4,650 | 4,545 | 4,650 | 130 |
| 2011/07/12 | 4,500 | 4,560 | 4,480 | 4,560 | 160 |
| 2011/07/11 | 4,540 | 4,720 | 4,525 | 4,525 | 370 |
| 2011/07/08 | 4,550 | 4,550 | 4,500 | 4,540 | 70 |
| 2011/07/07 | 4,575 | 4,575 | 4,500 | 4,500 | 230 |
| 2011/07/06 | 4,470 | 4,580 | 4,470 | 4,580 | 30 |
| 2011/07/05 | 4,695 | 4,695 | 4,405 | 4,470 | 250 |
| 2011/07/04 | 4,540 | 4,735 | 4,480 | 4,700 | 720 |
| 2011/07/01 | 4,365 | 4,400 | 4,335 | 4,400 | 210 |
| 2011/06/30 | 4,365 | 4,365 | 4,365 | 4,365 | 30 |
| 2011/06/29 | 0 | 0 | 0 | 4,300 | 0 |
| 2011/06/28 | 4,345 | 4,345 | 4,300 | 4,300 | 20 |
| 2011/06/27 | 4,290 | 4,290 | 4,290 | 4,290 | 10 |
| 2011/06/24 | 4,260 | 4,260 | 4,220 | 4,235 | 270 |
| 2011/06/23 | 4,345 | 4,345 | 4,300 | 4,340 | 340 |
| 2011/06/22 | 4,345 | 4,350 | 4,300 | 4,345 | 290 |
| 2011/06/21 | 4,325 | 4,350 | 4,325 | 4,330 | 80 |
| 2011/06/20 | 4,280 | 4,330 | 4,280 | 4,330 | 160 |
| 2011/06/17 | 4,225 | 4,285 | 4,220 | 4,285 | 140 |
| 2011/06/16 | 4,225 | 4,255 | 4,205 | 4,250 | 210 |
| 2011/06/15 | 4,280 | 4,315 | 4,220 | 4,245 | 180 |
| 2011/06/14 | 4,230 | 4,300 | 4,230 | 4,255 | 180 |
| 2011/06/13 | 4,325 | 4,325 | 4,250 | 4,275 | 80 |
| 2011/06/10 | 4,250 | 4,255 | 4,250 | 4,255 | 90 |
| 2011/06/09 | 4,240 | 4,250 | 4,190 | 4,250 | 120 |
| 2011/06/08 | 4,200 | 4,240 | 4,190 | 4,200 | 370 |
| 2011/06/07 | 4,200 | 4,305 | 4,200 | 4,305 | 860 |
| 2011/06/06 | 4,315 | 4,330 | 4,200 | 4,205 | 590 |
| 2011/06/03 | 4,260 | 4,320 | 4,155 | 4,320 | 970 |
| 2011/06/02 | 4,260 | 4,300 | 4,115 | 4,260 | 1,050 |
| 2011/06/01 | 4,230 | 4,235 | 4,230 | 4,235 | 80 |
| 2011/05/31 | 4,170 | 4,220 | 4,170 | 4,220 | 120 |
| 2011/05/30 | 4,210 | 4,210 | 4,170 | 4,170 | 600 |
| 2011/05/27 | 4,270 | 4,310 | 4,210 | 4,300 | 100 |
| 2011/05/26 | 4,350 | 4,350 | 4,270 | 4,270 | 100 |
| 2011/05/25 | 4,250 | 4,295 | 4,250 | 4,290 | 130 |
| 2011/05/24 | 4,205 | 4,345 | 4,205 | 4,345 | 60 |
| 2011/05/23 | 4,315 | 4,400 | 4,240 | 4,255 | 300 |
| 2011/05/20 | 4,260 | 4,270 | 4,180 | 4,245 | 200 |
| 2011/05/19 | 4,290 | 4,300 | 4,170 | 4,190 | 380 |
| 2011/05/18 | 4,075 | 4,270 | 4,075 | 4,160 | 1,380 |
| 2011/05/17 | 4,240 | 4,350 | 4,210 | 4,210 | 140 |
| 2011/05/16 | 4,255 | 4,350 | 4,200 | 4,350 | 940 |
| 2011/05/13 | 4,570 | 4,570 | 4,250 | 4,465 | 1,220 |
| 2011/05/12 | 4,800 | 4,800 | 4,535 | 4,640 | 3,270 |
| 2011/05/11 | 4,530 | 5,040 | 4,445 | 5,040 | 4,780 |
| 2011/05/10 | 4,280 | 4,340 | 4,250 | 4,340 | 680 |
| 2011/05/09 | 4,180 | 4,210 | 4,140 | 4,210 | 190 |
| 2011/05/06 | 4,140 | 4,140 | 4,100 | 4,110 | 240 |
| 2011/05/02 | 4,000 | 4,165 | 4,000 | 4,165 | 380 |
| 2011/04/28 | 3,975 | 4,050 | 3,975 | 4,010 | 500 |
| 2011/04/27 | 4,110 | 4,110 | 4,000 | 4,050 | 1,230 |
| 2011/04/26 | 4,215 | 4,215 | 4,080 | 4,080 | 430 |
| 2011/04/25 | 4,200 | 4,250 | 4,060 | 4,220 | 790 |
| 2011/04/22 | 3,955 | 4,130 | 3,925 | 4,030 | 1,120 |
| 2011/04/21 | 4,240 | 4,240 | 3,880 | 4,160 | 1,980 |
| 2011/04/20 | 3,820 | 4,330 | 3,820 | 4,155 | 4,830 |
| 2011/04/19 | 3,640 | 3,660 | 3,545 | 3,630 | 220 |
| 2011/04/18 | 3,455 | 3,630 | 3,455 | 3,620 | 510 |
| 2011/04/15 | 3,430 | 3,455 | 3,340 | 3,455 | 420 |
| 2011/04/14 | 3,440 | 3,445 | 3,400 | 3,430 | 450 |
| 2011/04/13 | 3,360 | 3,440 | 3,360 | 3,435 | 710 |
| 2011/04/12 | 3,400 | 3,400 | 3,295 | 3,360 | 300 |
| 2011/04/11 | 3,420 | 3,425 | 3,330 | 3,415 | 580 |
| 2011/04/08 | 3,420 | 3,420 | 3,215 | 3,400 | 350 |
| 2011/04/07 | 3,350 | 3,450 | 3,255 | 3,420 | 840 |
| 2011/04/06 | 3,405 | 3,460 | 3,360 | 3,460 | 490 |
| 2011/04/05 | 3,605 | 3,605 | 3,390 | 3,470 | 930 |
| 2011/04/04 | 3,690 | 3,690 | 3,480 | 3,675 | 1,620 |
| 2011/04/01 | 3,740 | 3,750 | 3,600 | 3,750 | 610 |
| 2011/03/31 | 3,580 | 3,740 | 3,570 | 3,740 | 300 |
| 2011/03/30 | 3,780 | 3,800 | 3,580 | 3,740 | 700 |
| 2011/03/29 | 3,430 | 3,750 | 3,360 | 3,680 | 630 |
| 2011/03/28 | 3,680 | 3,850 | 3,500 | 3,570 | 440 |
| 2011/03/25 | 3,810 | 4,050 | 3,780 | 3,945 | 730 |
| 2011/03/24 | 3,860 | 4,020 | 3,855 | 4,015 | 3,310 |
| 2011/03/23 | 4,450 | 4,450 | 3,660 | 4,280 | 5,490 |
| 2011/03/22 | 3,680 | 3,890 | 3,680 | 3,890 | 2,490 |
| 2011/03/18 | 2,900 | 3,250 | 2,900 | 3,190 | 5,420 |
| 2011/03/17 | 2,490 | 2,790 | 2,450 | 2,750 | 4,790 |
| 2011/03/16 | 2,945 | 3,300 | 2,455 | 2,840 | 12,570 |
| 2011/03/15 | 3,155 | 3,155 | 3,155 | 3,155 | 70 |
| 2011/03/14 | 3,855 | 3,855 | 3,855 | 3,855 | 820 |
| 2011/03/11 | 4,540 | 4,560 | 4,330 | 4,555 | 1,020 |
| 2011/03/10 | 5,060 | 5,060 | 4,820 | 4,820 | 200 |
| 2011/03/09 | 4,925 | 5,000 | 4,810 | 4,990 | 780 |
| 2011/03/08 | 5,400 | 5,420 | 4,890 | 4,960 | 1,640 |
| 2011/03/07 | 5,380 | 5,600 | 5,380 | 5,600 | 1,840 |
| 2011/03/04 | 5,220 | 5,250 | 5,100 | 5,100 | 920 |
| 2011/03/03 | 5,050 | 5,100 | 4,915 | 5,100 | 350 |
| 2011/03/02 | 5,000 | 5,160 | 4,940 | 5,160 | 930 |
| 2011/03/01 | 5,140 | 5,260 | 5,050 | 5,200 | 1,210 |
| 2011/02/28 | 5,100 | 5,300 | 4,830 | 5,240 | 1,150 |
| 2011/02/25 | 5,100 | 5,300 | 4,800 | 5,000 | 3,030 |
| 2011/02/24 | 5,540 | 5,660 | 5,100 | 5,660 | 1,340 |
| 2011/02/23 | 5,700 | 5,760 | 5,600 | 5,760 | 590 |
| 2011/02/22 | 5,800 | 5,860 | 5,710 | 5,840 | 1,400 |
| 2011/02/21 | 5,950 | 6,100 | 5,800 | 6,100 | 1,460 |
| 2011/02/18 | 6,310 | 6,310 | 5,710 | 6,150 | 3,480 |
| 2011/02/17 | 6,910 | 6,920 | 6,130 | 6,210 | 3,100 |
| 2011/02/16 | 6,400 | 7,510 | 6,300 | 7,360 | 4,200 |
| 2011/02/15 | 7,000 | 7,000 | 5,900 | 6,510 | 3,560 |
| 2011/02/14 | 7,060 | 7,060 | 7,060 | 7,060 | 1,480 |
| 2011/02/10 | 6,060 | 6,060 | 5,890 | 6,060 | 2,310 |
| 2011/02/09 | 5,060 | 5,060 | 4,700 | 5,060 | 3,270 |
| 2011/02/08 | 3,800 | 4,355 | 3,800 | 4,355 | 1,570 |
| 2011/02/07 | 3,800 | 3,860 | 3,780 | 3,800 | 660 |
| 2011/02/04 | 3,700 | 3,850 | 3,620 | 3,690 | 800 |
| 2011/02/03 | 3,525 | 3,620 | 3,500 | 3,620 | 550 |
| 2011/02/02 | 3,425 | 3,530 | 3,400 | 3,530 | 410 |
| 2011/02/01 | 3,445 | 3,470 | 3,315 | 3,400 | 540 |
| 2011/01/31 | 3,400 | 3,400 | 3,330 | 3,330 | 230 |
| 2011/01/28 | 3,340 | 3,360 | 3,300 | 3,340 | 110 |
| 2011/01/27 | 3,300 | 3,450 | 3,300 | 3,370 | 520 |
| 2011/01/26 | 3,300 | 3,395 | 3,300 | 3,340 | 300 |
| 2011/01/25 | 3,200 | 3,280 | 3,200 | 3,280 | 510 |
| 2011/01/24 | 3,210 | 3,215 | 3,145 | 3,215 | 180 |
| 2011/01/21 | 3,145 | 3,270 | 3,145 | 3,200 | 230 |
| 2011/01/20 | 3,130 | 3,195 | 3,130 | 3,140 | 230 |
| 2011/01/19 | 3,205 | 3,270 | 3,165 | 3,270 | 140 |
| 2011/01/18 | 3,370 | 3,380 | 3,150 | 3,150 | 790 |
| 2011/01/17 | 3,350 | 3,420 | 3,170 | 3,370 | 510 |
| 2011/01/14 | 3,300 | 3,300 | 3,300 | 3,300 | 20 |
| 2011/01/13 | 3,300 | 3,300 | 3,190 | 3,240 | 310 |
| 2011/01/12 | 3,280 | 3,350 | 3,280 | 3,330 | 180 |
| 2011/01/11 | 3,300 | 3,390 | 3,155 | 3,350 | 520 |
| 2011/01/07 | 3,220 | 3,300 | 3,210 | 3,290 | 410 |
| 2011/01/06 | 3,065 | 3,300 | 3,065 | 3,150 | 600 |
| 2011/01/05 | 3,090 | 3,245 | 3,055 | 3,055 | 550 |
| 2011/01/04 | 3,135 | 3,150 | 3,010 | 3,020 | 760 |