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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,350 | 1,550 | 1,310 | 1,440 | 101,900 |
| 2013/12/27 | 1,331 | 1,350 | 1,325 | 1,331 | 15,500 |
| 2013/12/26 | 1,271 | 1,349 | 1,271 | 1,349 | 27,900 |
| 2013/12/26 | 1 -> 3.00 分割 | ||||
| 2013/12/25 | 3,900 | 3,900 | 3,835 | 3,855 | 22,600 |
| 2013/12/24 | 3,915 | 3,935 | 3,765 | 3,855 | 16,600 |
| 2013/12/20 | 3,780 | 3,855 | 3,705 | 3,750 | 12,700 |
| 2013/12/19 | 3,950 | 3,975 | 3,780 | 3,825 | 13,400 |
| 2013/12/18 | 3,900 | 3,965 | 3,890 | 3,920 | 6,600 |
| 2013/12/17 | 4,080 | 4,080 | 3,870 | 3,885 | 9,600 |
| 2013/12/16 | 4,190 | 4,245 | 4,000 | 4,000 | 7,500 |
| 2013/12/13 | 4,095 | 4,290 | 3,940 | 4,140 | 18,700 |
| 2013/12/12 | 4,095 | 4,115 | 4,050 | 4,095 | 6,900 |
| 2013/12/11 | 4,130 | 4,155 | 4,035 | 4,140 | 8,200 |
| 2013/12/10 | 4,040 | 4,110 | 4,030 | 4,105 | 11,000 |
| 2013/12/09 | 4,045 | 4,145 | 3,980 | 4,045 | 7,700 |
| 2013/12/06 | 3,960 | 3,960 | 3,855 | 3,905 | 8,800 |
| 2013/12/05 | 4,115 | 4,135 | 3,960 | 3,980 | 16,600 |
| 2013/12/04 | 4,140 | 4,170 | 4,030 | 4,045 | 26,400 |
| 2013/12/03 | 4,500 | 4,500 | 4,145 | 4,225 | 24,000 |
| 2013/12/02 | 4,120 | 4,420 | 4,120 | 4,400 | 36,100 |
| 2013/11/29 | 3,900 | 4,050 | 3,885 | 4,050 | 20,200 |
| 2013/11/28 | 3,765 | 3,860 | 3,765 | 3,860 | 16,000 |
| 2013/11/27 | 3,705 | 3,750 | 3,660 | 3,725 | 9,800 |
| 2013/11/26 | 3,690 | 3,725 | 3,645 | 3,695 | 5,200 |
| 2013/11/25 | 3,605 | 3,755 | 3,605 | 3,725 | 13,500 |
| 2013/11/22 | 3,770 | 3,770 | 3,605 | 3,615 | 14,000 |
| 2013/11/21 | 3,830 | 3,830 | 3,715 | 3,720 | 16,200 |
| 2013/11/20 | 3,670 | 3,885 | 3,650 | 3,830 | 72,100 |
| 2013/11/19 | 3,470 | 3,470 | 3,400 | 3,420 | 4,400 |
| 2013/11/18 | 3,570 | 3,570 | 3,465 | 3,470 | 9,300 |
| 2013/11/15 | 3,475 | 3,540 | 3,475 | 3,520 | 7,800 |
| 2013/11/14 | 3,560 | 3,560 | 3,470 | 3,470 | 5,000 |
| 2013/11/13 | 3,585 | 3,585 | 3,495 | 3,560 | 10,300 |
| 2013/11/12 | 3,485 | 3,580 | 3,460 | 3,560 | 15,700 |
| 2013/11/11 | 3,325 | 3,455 | 3,325 | 3,450 | 27,000 |
| 2013/11/08 | 3,345 | 3,365 | 3,270 | 3,320 | 6,800 |
| 2013/11/07 | 3,315 | 3,390 | 3,260 | 3,380 | 12,900 |
| 2013/11/06 | 3,275 | 3,300 | 3,245 | 3,300 | 18,800 |
| 2013/11/05 | 3,360 | 3,365 | 3,275 | 3,290 | 7,900 |
| 2013/11/01 | 3,345 | 3,395 | 3,205 | 3,360 | 15,100 |
| 2013/10/31 | 3,365 | 3,460 | 3,345 | 3,345 | 6,700 |
| 2013/10/30 | 3,430 | 3,465 | 3,355 | 3,370 | 8,700 |
| 2013/10/29 | 3,480 | 3,480 | 3,390 | 3,400 | 8,300 |
| 2013/10/28 | 3,495 | 3,495 | 3,390 | 3,410 | 11,100 |
| 2013/10/25 | 3,530 | 3,530 | 3,455 | 3,495 | 12,800 |
| 2013/10/24 | 3,570 | 3,570 | 3,505 | 3,530 | 22,200 |
| 2013/10/23 | 3,735 | 3,735 | 3,560 | 3,575 | 18,400 |
| 2013/10/22 | 3,700 | 3,730 | 3,600 | 3,700 | 20,000 |
| 2013/10/21 | 3,620 | 3,700 | 3,560 | 3,560 | 27,500 |
| 2013/10/18 | 3,450 | 3,510 | 3,390 | 3,510 | 19,000 |
| 2013/10/17 | 3,400 | 3,410 | 3,335 | 3,410 | 13,900 |
| 2013/10/16 | 3,200 | 3,330 | 3,190 | 3,330 | 11,900 |
| 2013/10/15 | 3,270 | 3,285 | 3,200 | 3,200 | 11,900 |
| 2013/10/11 | 3,290 | 3,330 | 3,255 | 3,260 | 7,400 |
| 2013/10/10 | 3,310 | 3,360 | 3,270 | 3,280 | 4,400 |
| 2013/10/09 | 3,320 | 3,340 | 3,205 | 3,340 | 8,700 |
| 2013/10/08 | 3,360 | 3,360 | 3,245 | 3,320 | 8,500 |
| 2013/10/07 | 3,370 | 3,425 | 3,345 | 3,395 | 20,900 |
| 2013/10/04 | 3,230 | 3,305 | 3,230 | 3,305 | 8,600 |
| 2013/10/03 | 3,225 | 3,280 | 3,210 | 3,280 | 13,400 |
| 2013/10/02 | 3,285 | 3,285 | 3,230 | 3,255 | 12,600 |
| 2013/10/01 | 3,315 | 3,350 | 3,225 | 3,225 | 19,000 |
| 2013/09/30 | 3,320 | 3,335 | 3,250 | 3,280 | 23,500 |
| 2013/09/27 | 3,335 | 3,380 | 3,305 | 3,320 | 12,000 |
| 2013/09/26 | 3,315 | 3,325 | 3,275 | 3,300 | 10,400 |
| 2013/09/25 | 3,375 | 3,375 | 3,315 | 3,360 | 23,200 |
| 2013/09/24 | 3,420 | 3,425 | 3,350 | 3,375 | 16,700 |
| 2013/09/20 | 3,450 | 3,450 | 3,365 | 3,425 | 15,600 |
| 2013/09/19 | 3,470 | 3,550 | 3,435 | 3,450 | 28,000 |
| 2013/09/18 | 3,500 | 3,575 | 3,390 | 3,450 | 23,100 |
| 2013/09/17 | 3,405 | 3,585 | 3,400 | 3,560 | 18,600 |
| 2013/09/13 | 3,380 | 3,425 | 3,310 | 3,375 | 22,000 |
| 2013/09/12 | 3,440 | 3,440 | 3,375 | 3,380 | 9,400 |
| 2013/09/11 | 3,520 | 3,520 | 3,370 | 3,440 | 11,200 |
| 2013/09/10 | 3,555 | 3,590 | 3,495 | 3,510 | 9,500 |
| 2013/09/09 | 3,650 | 3,660 | 3,510 | 3,520 | 6,700 |
| 2013/09/06 | 3,450 | 3,550 | 3,350 | 3,460 | 17,600 |
| 2013/09/05 | 3,615 | 3,615 | 3,395 | 3,450 | 10,300 |
| 2013/09/04 | 3,335 | 3,615 | 3,335 | 3,615 | 10,500 |
| 2013/09/03 | 3,470 | 3,470 | 3,395 | 3,410 | 3,800 |
| 2013/09/02 | 3,390 | 3,480 | 3,300 | 3,335 | 9,600 |
| 2013/08/30 | 3,505 | 3,510 | 3,460 | 3,500 | 2,700 |
| 2013/08/29 | 3,570 | 3,640 | 3,500 | 3,505 | 3,400 |
| 2013/08/28 | 3,650 | 3,695 | 3,500 | 3,530 | 8,200 |
| 2013/08/27 | 3,845 | 3,855 | 3,715 | 3,835 | 3,400 |
| 2013/08/26 | 3,700 | 3,930 | 3,640 | 3,805 | 12,600 |
| 2013/08/23 | 3,840 | 3,840 | 3,640 | 3,700 | 23,900 |
| 2013/08/22 | 3,850 | 3,860 | 3,600 | 3,630 | 28,600 |
| 2013/08/21 | 4,095 | 4,095 | 3,900 | 3,900 | 12,900 |
| 2013/08/20 | 4,140 | 4,140 | 4,050 | 4,125 | 6,200 |
| 2013/08/19 | 4,050 | 4,130 | 4,050 | 4,070 | 5,600 |
| 2013/08/16 | 4,060 | 4,175 | 4,030 | 4,120 | 10,300 |
| 2013/08/15 | 3,935 | 4,140 | 3,935 | 4,130 | 3,700 |
| 2013/08/14 | 4,160 | 4,160 | 3,920 | 4,075 | 6,900 |
| 2013/08/13 | 3,625 | 4,020 | 3,610 | 4,020 | 13,500 |
| 2013/08/12 | 3,920 | 3,920 | 3,700 | 3,765 | 16,900 |
| 2013/08/09 | 4,240 | 4,370 | 4,055 | 4,075 | 18,700 |
| 2013/08/08 | 4,600 | 4,670 | 4,210 | 4,240 | 18,100 |
| 2013/08/07 | 4,700 | 4,700 | 4,350 | 4,550 | 16,200 |
| 2013/08/06 | 4,850 | 4,850 | 4,560 | 4,665 | 11,700 |
| 2013/08/05 | 4,500 | 4,875 | 4,500 | 4,710 | 14,200 |
| 2013/08/02 | 4,490 | 4,530 | 4,400 | 4,470 | 6,500 |
| 2013/08/01 | 4,580 | 4,600 | 4,210 | 4,380 | 20,300 |
| 2013/07/31 | 4,530 | 4,820 | 4,530 | 4,660 | 9,900 |
| 2013/07/30 | 4,420 | 4,780 | 4,420 | 4,500 | 20,000 |
| 2013/07/29 | 5,200 | 5,200 | 4,615 | 4,630 | 31,500 |
| 2013/07/26 | 4,740 | 5,380 | 4,705 | 5,250 | 35,600 |
| 2013/07/25 | 4,800 | 4,800 | 4,645 | 4,790 | 17,500 |
| 2013/07/24 | 4,380 | 4,880 | 4,370 | 4,800 | 54,800 |
| 2013/07/23 | 4,360 | 4,385 | 3,970 | 4,360 | 48,300 |
| 2013/07/22 | 4,000 | 4,275 | 3,960 | 4,255 | 27,100 |
| 2013/07/19 | 4,190 | 4,190 | 3,900 | 3,960 | 22,200 |
| 2013/07/18 | 4,190 | 4,280 | 3,950 | 4,200 | 40,200 |
| 2013/07/17 | 4,020 | 4,150 | 3,990 | 4,120 | 11,500 |
| 2013/07/16 | 3,820 | 4,070 | 3,800 | 4,070 | 20,000 |
| 2013/07/12 | 3,615 | 3,890 | 3,550 | 3,805 | 29,400 |
| 2013/07/11 | 3,995 | 3,995 | 3,540 | 3,770 | 50,700 |
| 2013/07/10 | 3,970 | 4,085 | 3,920 | 4,000 | 5,200 |
| 2013/07/09 | 4,100 | 4,100 | 3,945 | 4,025 | 7,500 |
| 2013/07/08 | 4,100 | 4,170 | 3,875 | 3,945 | 12,600 |
| 2013/07/05 | 4,035 | 4,100 | 3,940 | 3,995 | 10,500 |
| 2013/07/04 | 4,245 | 4,245 | 4,060 | 4,130 | 16,900 |
| 2013/07/03 | 3,945 | 4,175 | 3,945 | 4,175 | 26,100 |
| 2013/07/02 | 3,840 | 3,990 | 3,840 | 3,875 | 16,200 |
| 2013/07/01 | 3,770 | 3,940 | 3,655 | 3,930 | 11,700 |
| 2013/06/28 | 3,700 | 3,700 | 3,590 | 3,655 | 16,400 |
| 2013/06/27 | 3,390 | 3,695 | 3,100 | 3,585 | 19,900 |
| 2013/06/26 | 3,660 | 3,690 | 3,200 | 3,205 | 21,600 |
| 2013/06/25 | 3,700 | 3,750 | 3,550 | 3,580 | 19,800 |
| 2013/06/24 | 4,105 | 4,105 | 3,765 | 3,825 | 35,100 |
| 2013/06/21 | 3,645 | 4,345 | 3,500 | 4,035 | 91,300 |
| 2013/06/20 | 3,410 | 3,680 | 3,395 | 3,645 | 20,300 |
| 2013/06/19 | 3,655 | 3,655 | 3,365 | 3,440 | 18,400 |
| 2013/06/18 | 3,350 | 3,680 | 3,320 | 3,600 | 54,500 |
| 2013/06/17 | 3,185 | 3,260 | 3,100 | 3,260 | 4,500 |
| 2013/06/14 | 3,290 | 3,290 | 3,120 | 3,185 | 6,000 |
| 2013/06/13 | 3,160 | 3,165 | 3,075 | 3,075 | 1,600 |
| 2013/06/12 | 3,100 | 3,280 | 3,030 | 3,160 | 5,400 |
| 2013/06/11 | 3,295 | 3,310 | 3,250 | 3,295 | 12,800 |
| 2013/06/10 | 3,100 | 3,230 | 3,095 | 3,210 | 20,100 |
| 2013/06/07 | 2,810 | 2,938 | 2,652 | 2,852 | 26,000 |
| 2013/06/06 | 3,235 | 3,290 | 2,803 | 3,100 | 40,200 |
| 2013/06/05 | 3,300 | 3,640 | 3,290 | 3,445 | 56,900 |
| 2013/06/04 | 3,340 | 3,340 | 3,180 | 3,300 | 18,200 |
| 2013/06/03 | 3,255 | 3,400 | 3,100 | 3,350 | 40,200 |
| 2013/05/31 | 3,105 | 3,195 | 3,095 | 3,185 | 16,500 |
| 2013/05/30 | 3,000 | 3,145 | 2,890 | 3,095 | 35,400 |
| 2013/05/29 | 2,980 | 3,140 | 2,939 | 3,100 | 38,000 |
| 2013/05/28 | 2,640 | 2,880 | 2,640 | 2,845 | 28,100 |
| 2013/05/27 | 2,700 | 2,790 | 2,637 | 2,790 | 10,700 |
| 2013/05/24 | 2,820 | 2,870 | 2,472 | 2,820 | 51,100 |
| 2013/05/23 | 3,055 | 3,235 | 2,670 | 2,670 | 71,700 |
| 2013/05/22 | 3,170 | 3,350 | 2,985 | 3,085 | 85,900 |
| 2013/05/21 | 3,525 | 3,525 | 3,305 | 3,475 | 31,800 |
| 2013/05/20 | 3,445 | 3,580 | 3,410 | 3,545 | 20,100 |
| 2013/05/17 | 3,310 | 3,500 | 3,145 | 3,445 | 30,200 |
| 2013/05/16 | 3,265 | 3,375 | 2,800 | 3,310 | 104,200 |
| 2013/05/15 | 3,745 | 3,745 | 3,310 | 3,400 | 47,500 |
| 2013/05/14 | 3,720 | 3,820 | 3,605 | 3,725 | 71,100 |
| 2013/05/13 | 3,545 | 3,850 | 3,540 | 3,820 | 83,700 |
| 2013/05/10 | 3,540 | 3,545 | 3,315 | 3,450 | 31,100 |
| 2013/05/09 | 3,645 | 3,645 | 3,230 | 3,240 | 45,600 |
| 2013/05/08 | 3,690 | 3,780 | 3,505 | 3,530 | 56,000 |
| 2013/05/07 | 3,500 | 3,640 | 3,375 | 3,620 | 47,900 |
| 2013/05/02 | 3,060 | 3,300 | 3,050 | 3,300 | 27,800 |
| 2013/05/01 | 3,170 | 3,275 | 3,050 | 3,060 | 34,000 |
| 2013/04/30 | 2,961 | 3,145 | 2,922 | 3,040 | 32,300 |
| 2013/04/26 | 3,175 | 3,195 | 2,810 | 2,868 | 97,500 |
| 2013/04/25 | 3,550 | 3,550 | 3,225 | 3,260 | 58,400 |
| 2013/04/24 | 3,300 | 3,645 | 3,205 | 3,560 | 54,000 |
| 2013/04/23 | 3,085 | 3,675 | 3,085 | 3,325 | 85,200 |
| 2013/04/22 | 2,745 | 3,285 | 2,726 | 3,285 | 126,400 |
| 2013/04/19 | 2,600 | 2,809 | 2,570 | 2,785 | 77,900 |
| 2013/04/18 | 2,599 | 2,639 | 2,513 | 2,522 | 47,100 |
| 2013/04/17 | 2,410 | 2,577 | 2,401 | 2,577 | 116,000 |
| 2013/04/16 | 2,260 | 2,350 | 2,206 | 2,350 | 23,500 |
| 2013/04/15 | 2,240 | 2,339 | 2,240 | 2,275 | 36,200 |
| 2013/04/12 | 2,131 | 2,300 | 2,131 | 2,240 | 16,600 |
| 2013/04/11 | 2,230 | 2,231 | 2,100 | 2,130 | 20,500 |
| 2013/04/10 | 2,200 | 2,201 | 2,175 | 2,185 | 11,900 |
| 2013/04/09 | 2,195 | 2,222 | 2,175 | 2,215 | 20,100 |
| 2013/04/08 | 2,150 | 2,257 | 2,150 | 2,193 | 21,200 |
| 2013/04/05 | 2,300 | 2,320 | 2,190 | 2,250 | 22,400 |
| 2013/04/04 | 2,220 | 2,300 | 2,201 | 2,260 | 20,600 |
| 2013/04/03 | 2,220 | 2,259 | 2,180 | 2,220 | 16,500 |
| 2013/04/02 | 2,015 | 2,150 | 1,971 | 2,140 | 32,000 |
| 2013/04/01 | 2,340 | 2,370 | 2,007 | 2,145 | 53,400 |
| 2013/03/29 | 2,350 | 2,470 | 2,320 | 2,400 | 38,200 |
| 2013/03/28 | 2,400 | 2,413 | 2,280 | 2,397 | 24,300 |
| 2013/03/27 | 2,222 | 2,395 | 2,205 | 2,389 | 55,000 |
| 2013/03/26 | 2,040 | 2,200 | 2,040 | 2,200 | 52,600 |
| 2013/03/25 | 2,077 | 2,130 | 2,000 | 2,013 | 30,600 |
| 2013/03/22 | 2,200 | 2,200 | 2,075 | 2,075 | 38,300 |
| 2013/03/21 | 2,295 | 2,300 | 2,191 | 2,203 | 48,000 |
| 2013/03/19 | 2,290 | 2,344 | 2,171 | 2,267 | 50,400 |
| 2013/03/18 | 2,123 | 2,221 | 2,074 | 2,210 | 47,400 |
| 2013/03/15 | 1,990 | 2,150 | 1,990 | 2,023 | 43,300 |
| 2013/03/14 | 1,928 | 1,955 | 1,904 | 1,940 | 21,400 |
| 2013/03/13 | 1,823 | 2,000 | 1,804 | 1,967 | 76,800 |
| 2013/03/12 | 1,859 | 1,891 | 1,745 | 1,804 | 43,500 |
| 2013/03/11 | 1,961 | 1,980 | 1,800 | 1,838 | 67,600 |
| 2013/03/08 | 1,788 | 1,974 | 1,733 | 1,973 | 121,900 |
| 2013/03/07 | 1,790 | 1,790 | 1,725 | 1,748 | 27,300 |
| 2013/03/06 | 1,680 | 1,708 | 1,625 | 1,705 | 27,700 |
| 2013/03/05 | 1,720 | 1,774 | 1,652 | 1,671 | 64,800 |
| 2013/03/04 | 1,497 | 1,652 | 1,497 | 1,652 | 56,800 |
| 2013/03/01 | 1,500 | 1,500 | 1,461 | 1,492 | 32,100 |
| 2013/02/28 | 1,515 | 1,520 | 1,486 | 1,508 | 32,700 |
| 2013/02/27 | 1,513 | 1,530 | 1,495 | 1,500 | 40,600 |
| 2013/02/26 | 1,510 | 1,526 | 1,508 | 1,512 | 14,600 |
| 2013/02/25 | 1,537 | 1,565 | 1,515 | 1,543 | 22,900 |
| 2013/02/22 | 1,531 | 1,534 | 1,516 | 1,516 | 11,800 |
| 2013/02/21 | 1,572 | 1,592 | 1,542 | 1,542 | 18,000 |
| 2013/02/20 | 1,517 | 1,548 | 1,503 | 1,532 | 15,700 |
| 2013/02/19 | 1,500 | 1,529 | 1,484 | 1,501 | 11,700 |
| 2013/02/18 | 1,540 | 1,544 | 1,478 | 1,491 | 24,600 |
| 2013/02/15 | 1,629 | 1,630 | 1,466 | 1,559 | 27,600 |
| 2013/02/14 | 1,595 | 1,612 | 1,542 | 1,601 | 17,800 |
| 2013/02/13 | 1,660 | 1,660 | 1,531 | 1,595 | 33,400 |
| 2013/02/12 | 1,694 | 1,708 | 1,641 | 1,665 | 47,300 |
| 2013/02/08 | 1,683 | 1,778 | 1,610 | 1,636 | 202,300 |
| 2013/02/07 | 1,478 | 1,515 | 1,440 | 1,498 | 34,800 |
| 2013/02/06 | 1,419 | 1,490 | 1,402 | 1,470 | 26,000 |
| 2013/02/05 | 1,437 | 1,437 | 1,390 | 1,421 | 19,200 |
| 2013/02/04 | 1,440 | 1,487 | 1,425 | 1,437 | 22,700 |
| 2013/02/01 | 1,408 | 1,430 | 1,370 | 1,413 | 39,900 |
| 2013/01/31 | 1,479 | 1,585 | 1,468 | 1,498 | 46,100 |
| 2013/01/30 | 1,350 | 1,430 | 1,345 | 1,430 | 37,100 |
| 2013/01/29 | 1,470 | 1,485 | 1,310 | 1,380 | 52,300 |
| 2013/01/28 | 1,296 | 1,540 | 1,290 | 1,500 | 131,700 |
| 2013/01/25 | 1,214 | 1,277 | 1,201 | 1,274 | 49,900 |
| 2013/01/24 | 1,200 | 1,249 | 1,182 | 1,214 | 34,300 |
| 2013/01/23 | 1,280 | 1,280 | 1,160 | 1,172 | 54,300 |
| 2013/01/22 | 1,195 | 1,221 | 1,156 | 1,221 | 32,300 |
| 2013/01/21 | 1,277 | 1,387 | 1,200 | 1,225 | 160,300 |
| 2013/01/18 | 1,055 | 1,259 | 1,030 | 1,247 | 209,100 |
| 2013/01/17 | 1,025 | 1,037 | 1,012 | 1,022 | 14,100 |
| 2013/01/16 | 1,040 | 1,045 | 1,025 | 1,026 | 13,100 |
| 2013/01/15 | 1,045 | 1,048 | 1,031 | 1,036 | 13,600 |
| 2013/01/11 | 1,062 | 1,062 | 1,042 | 1,045 | 15,000 |
| 2013/01/10 | 1,073 | 1,073 | 1,053 | 1,061 | 28,700 |
| 2013/01/09 | 1,089 | 1,090 | 1,051 | 1,068 | 13,600 |
| 2013/01/08 | 1,042 | 1,080 | 1,042 | 1,075 | 14,700 |
| 2013/01/07 | 1,045 | 1,045 | 1,035 | 1,042 | 6,400 |
| 2013/01/04 | 1,019 | 1,051 | 1,015 | 1,035 | 16,200 |