2341 (株)アルバイトタイムスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,130	2,340	2,130	2,300	12,500	383.33
2003-12-29	2,150	2,150	2,060	2,100	6,600	350
2003-12-26	2,090	2,150	2,080	2,150	6,000	358.33
2003-12-25	2,100	2,100	2,060	2,090	5,800	348.33
2003-12-24	2,000	2,050	2,000	2,050	3,000	341.67
2003-12-22	2,080	2,090	2,000	2,080	3,500	346.67
2003-12-19	2,090	2,090	2,070	2,070	700	345
2003-12-18	2,120	2,120	2,080	2,090	2,000	348.33
2003-12-17	2,120	2,120	2,120	2,120	1,300	353.33
2003-12-16	2,100	2,200	2,070	2,200	2,200	366.67
2003-12-15	2,000	2,100	2,000	2,100	10,600	350
2003-12-12	2,020	2,050	1,980	2,000	2,400	333.33
2003-12-11	2,100	2,100	2,010	2,100	4,100	350
2003-12-10	2,170	2,230	2,150	2,150	7,900	358.33
2003-12-09	2,250	2,270	2,230	2,230	21,600	371.67
2003-12-08	2,210	2,250	2,210	2,250	1,600	375
2003-12-05	2,200	2,220	2,200	2,200	4,500	366.67
2003-12-04	2,110	2,250	2,110	2,250	10,600	375
2003-12-03	2,250	2,280	2,170	2,170	5,100	361.67
2003-12-02	2,240	2,250	2,170	2,250	5,800	375
2003-12-01	2,250	2,290	2,250	2,290	7,500	381.67
2003-11-28	2,190	2,200	2,100	2,180	2,200	363.33
2003-11-27	2,260	2,350	2,250	2,260	18,600	376.67
2003-11-26	2,250	2,260	2,250	2,260	12,200	376.67
2003-11-25	2,210	2,280	2,190	2,280	20,100	380
2003-11-21	2,020	2,040	2,010	2,030	8,300	338.33
2003-11-20	2,020	2,020	2,000	2,020	10,600	336.67
2003-11-19	2,020	2,030	2,020	2,020	10,300	336.67
2003-11-18	2,000	2,020	1,980	2,020	11,100	336.67
2003-11-17	2,170	2,170	1,960	2,000	16,500	333.33
2003-11-14	2,180	2,180	2,160	2,160	10,900	360
2003-11-13	2,220	2,220	2,170	2,180	2,000	363.33
2003-11-12	2,260	2,260	2,180	2,230	12,900	371.67
2003-11-11	2,200	2,250	2,180	2,250	9,900	375
2003-11-10	2,200	2,230	2,200	2,200	9,100	366.67
2003-11-07	2,200	2,220	2,180	2,200	15,900	366.67
2003-11-06	2,110	2,240	2,110	2,200	5,500	366.67
2003-11-05	2,100	2,200	2,100	2,110	23,500	351.67
2003-11-04	2,170	2,180	2,120	2,120	23,700	353.33
2003-10-31	2,360	2,360	2,180	2,200	24,800	366.67
2003-10-30	2,300	2,370	2,270	2,370	16,700	395
2003-10-29	2,260	2,310	2,120	2,180	35,200	363.33
2003-10-28	2,000	2,360	2,000	2,160	21,600	360
2003-10-27	1,940	2,000	1,940	2,000	2,400	333.33
2003-10-24	2,000	2,050	1,910	2,050	3,500	341.67
2003-10-23	2,040	2,040	1,880	1,880	10,900	313.33
2003-10-22	2,060	2,200	2,000	2,080	15,300	346.67
2003-10-21	2,140	2,140	1,880	2,010	9,000	335
2003-10-20	2,230	2,240	2,130	2,180	10,700	363.33
2003-10-17	2,230	2,250	2,180	2,200	25,400	366.67
2003-10-16	2,150	2,300	2,100	2,170	20,500	361.67
2003-10-15	2,100	2,170	2,100	2,110	14,700	351.67
2003-10-14	1,980	2,060	1,980	2,040	20,400	340
2003-10-10	1,880	1,940	1,880	1,920	9,700	320
2003-10-09	1,900	1,900	1,800	1,860	11,800	310
2003-10-08	1,900	1,950	1,870	1,900	22,100	316.67
2003-10-07	1,870	2,120	1,850	1,890	58,000	315
2003-10-06	1,540	1,820	1,540	1,820	37,500	303.33
2003-10-03	1,500	1,520	1,420	1,520	20,600	253.33
2003-10-02	1,450	1,520	1,450	1,510	17,900	251.67
2003-10-01	1,450	1,450	1,430	1,450	1,500	241.67
2003-09-30	1,460	1,460	1,450	1,450	500	241.67
2003-09-29	1,470	1,470	1,470	1,470	5,000	245
2003-09-26	1,480	1,480	1,450	1,450	900	241.67
2003-09-25	1,520	1,520	1,480	1,480	8,400	246.67
2003-09-24	1,480	1,510	1,480	1,510	18,000	251.67
2003-09-22	1,490	1,490	1,450	1,490	14,100	248.33
2003-09-19	1,450	1,490	1,450	1,490	32,200	248.33
2003-09-18	1,400	1,420	1,400	1,420	5,000	236.67
2003-09-17	1,400	1,410	1,390	1,410	20,500	235
2003-09-16	1,390	1,400	1,390	1,390	6,200	231.67
2003-09-12	1,400	1,410	1,390	1,390	5,900	231.67
2003-09-11	1,400	1,400	1,400	1,400	100	233.33
2003-09-10	1,390	1,390	1,360	1,380	9,400	230
2003-09-09	1,420	1,420	1,410	1,410	3,900	235
2003-09-08	1,420	1,430	1,420	1,430	500	238.33
2003-09-05	1,370	1,450	1,370	1,410	9,100	235
2003-09-04	1,370	1,400	1,370	1,370	1,500	228.33
2003-09-03	1,380	1,400	1,370	1,370	3,300	228.33
2003-09-02	1,370	1,400	1,370	1,370	2,700	228.33
2003-09-01	1,420	1,420	1,370	1,370	3,000	228.33
2003-08-29	1,420	1,420	1,420	1,420	100	236.67
2003-08-28	1,410	1,420	1,410	1,420	200	236.67
2003-08-26	1,430	1,430	1,420	1,420	200	236.67
2003-08-25	1,450	1,460	1,420	1,430	7,000	238.33
2003-08-22	1,400	1,450	1,400	1,450	3,000	241.67
2003-08-21	1,410	1,410	1,410	1,410	100	235
2003-08-20	1,420	1,420	1,390	1,410	8,200	235
2003-08-19	1,430	1,440	1,430	1,430	1,300	238.33
2003-08-18	1,410	1,430	1,410	1,430	1,800	238.33
2003-08-15	1,420	1,420	1,410	1,410	400	235
2003-08-14	1,430	1,450	1,430	1,450	5,000	241.67
2003-08-13	1,450	1,450	1,430	1,430	2,800	238.33
2003-08-12	1,410	1,430	1,410	1,430	500	238.33
2003-08-11	1,510	1,510	1,480	1,480	1,100	246.67
2003-08-08	1,450	1,510	1,420	1,510	11,600	251.67
2003-08-07	1,430	1,480	1,430	1,450	11,700	241.67
2003-08-06	1,450	1,450	1,400	1,400	14,100	233.33
2003-08-05	1,450	1,450	1,430	1,430	1,000	238.33
2003-08-04	1,400	1,450	1,400	1,450	1,300	241.67
2003-08-01	1,350	1,400	1,350	1,400	12,300	233.33
2003-07-31	1,400	1,410	1,360	1,360	25,100	226.67
2003-07-30	1,430	1,450	1,420	1,450	13,400	241.67
2003-07-29	1,480	1,490	1,440	1,450	18,400	241.67
2003-07-28	1,520	1,540	1,490	1,490	2,500	248.33
2003-07-25	1,520	1,550	1,480	1,540	23,100	256.67
2003-07-24	1,520	1,520	1,480	1,500	10,400	250
2003-07-23	1,420	1,530	1,420	1,520	22,800	253.33
2003-07-22	1,400	1,420	1,390	1,420	3,700	236.67
2003-07-18	1,390	1,420	1,380	1,420	10,300	236.67
2003-07-17	1,390	1,400	1,390	1,400	400	233.33
2003-07-16	1,390	1,400	1,390	1,400	3,600	233.33
2003-07-15	1,380	1,390	1,380	1,390	1,900	231.67
2003-07-14	1,370	1,420	1,370	1,400	8,300	233.33
2003-07-11	1,370	1,380	1,350	1,380	3,900	230
2003-07-10	1,370	1,370	1,340	1,360	5,100	226.67
2003-07-09	1,400	1,400	1,340	1,350	6,000	225
2003-07-08	1,460	1,480	1,390	1,390	18,400	231.67
2003-07-07	1,460	1,460	1,400	1,440	8,000	240
2003-07-04	1,480	1,490	1,470	1,480	14,700	246.67
2003-07-03	1,470	1,500	1,460	1,480	26,800	246.67
2003-07-02	1,440	1,470	1,420	1,470	16,500	245
2003-07-01	1,390	1,540	1,390	1,400	40,500	233.33
2003-06-30	1,400	1,430	1,340	1,350	19,200	225
2003-06-27	1,390	1,430	1,380	1,400	13,500	233.33
2003-06-26	1,460	1,460	1,400	1,410	2,600	235
2003-06-25	1,440	1,480	1,440	1,460	38,500	243.33
2003-06-24	1,340	1,410	1,340	1,390	10,300	231.67
2003-06-23	1,300	1,350	1,290	1,330	4,300	221.67
2003-06-20	1,250	1,340	1,170	1,320	26,000	220
2003-06-19	1,350	1,350	1,240	1,250	9,400	208.33
2003-06-18	1,440	1,450	1,380	1,380	13,000	230
2003-06-17	1,400	1,450	1,390	1,420	34,500	236.67
2003-06-16	1,320	1,370	1,320	1,370	2,100	228.33
2003-06-13	1,340	1,450	1,290	1,340	23,600	223.33
2003-06-12	1,460	1,460	1,350	1,350	7,700	225
2003-06-11	1,500	1,500	1,460	1,460	10,500	243.33
2003-06-10	1,540	1,560	1,510	1,510	14,100	251.67
2003-06-09	1,460	1,540	1,460	1,540	19,200	256.67
2003-06-06	1,480	1,480	1,430	1,460	16,000	243.33
2003-06-05	1,550	1,570	1,470	1,490	24,700	248.33
2003-06-04	1,590	1,600	1,530	1,530	36,400	255
2003-06-03	1,540	1,590	1,510	1,590	39,400	265
2003-06-02	1,550	1,570	1,500	1,540	88,700	256.67
2003-05-30	1,460	1,550	1,450	1,530	87,100	255
2003-05-29	1,400	1,530	1,400	1,440	75,200	240
2003-05-28	1,380	1,390	1,380	1,390	14,800	231.67
2003-05-27	1,380	1,390	1,350	1,380	35,000	230
2003-05-26	1,380	1,420	1,380	1,400	166,100	233.33
2003-05-23	1,300	1,400	1,280	1,390	112,700	231.67
2003-05-22	1,220	1,270	1,180	1,260	28,400	210
2003-05-21	1,250	1,250	1,210	1,230	13,100	205
2003-05-20	1,250	1,260	1,230	1,250	28,400	208.33
2003-05-19	1,250	1,270	1,250	1,260	15,500	210
2003-05-16	1,260	1,280	1,240	1,270	28,700	211.67
2003-05-15	1,290	1,300	1,230	1,250	44,200	208.33
2003-05-14	1,210	1,330	1,180	1,320	70,400	220
2003-05-13	1,200	1,240	1,080	1,220	63,800	203.33
2003-05-12	1,260	1,270	1,200	1,230	45,100	205
2003-05-09	1,310	1,350	1,270	1,300	87,300	216.67
2003-05-08	1,290	1,360	1,150	1,320	248,700	220
2003-05-07	1,170	1,320	1,170	1,300	358,200	216.67
2003-05-06	1,090	1,190	1,090	1,170	212,000	195
2003-05-02	1,010	1,100	995	1,100	217,800	183.33
2003-05-01	940	1,020	935	1,010	286,600	168.33
2003-04-30	930	945	905	945	195,200	157.50
2003-04-28	860	935	850	920	170,700	153.33
2003-04-25	850	885	845	860	120,700	143.33
2003-04-24	838	865	835	850	233,700	141.67
2003-04-23	835	835	820	835	32,700	139.17
2003-04-22	836	860	830	830	147,800	138.33
2003-04-21	800	838	785	835	180,000	139.17
2003-04-18	750	785	750	780	48,000	130
2003-04-17	740	740	730	730	4,100	121.67
2003-04-16	745	745	745	745	1,900	124.17
2003-04-15	745	760	745	750	4,400	125
2003-04-14	750	750	730	730	3,400	121.67
2003-04-11	735	750	735	750	9,200	125
2003-04-10	760	760	750	750	2,000	125
2003-04-09	770	770	770	770	2,700	128.33
2003-04-08	750	770	750	770	2,800	128.33
2003-04-04	745	745	740	740	400	123.33
2003-04-03	760	760	760	760	2,600	126.67
2003-04-02	770	770	760	765	4,200	127.50
2003-04-01	780	780	765	770	6,400	128.33
2003-03-31	800	800	790	790	4,100	131.67
2003-03-28	800	803	800	800	4,400	133.33
2003-03-27	800	800	795	800	13,000	133.33
2003-03-26	800	800	795	795	14,500	132.50
2003-03-25	785	805	785	795	24,200	132.50
2003-03-24	785	790	775	790	11,200	131.67
2003-03-20	755	785	755	780	11,100	130
2003-03-19	750	750	750	750	600	125
2003-03-18	785	785	750	755	4,800	125.83
2003-03-17	800	800	780	780	2,300	130
2003-03-14	790	805	780	805	30,400	134.17
2003-03-13	775	780	760	780	12,000	130
2003-03-12	730	765	730	760	27,200	126.67
2003-03-11	680	730	680	720	5,500	120
2003-03-10	675	690	670	685	10,000	114.17
2003-03-07	666	675	666	675	300	112.50
2003-03-06	660	670	660	670	2,600	111.67
2003-03-05	640	665	635	655	15,300	109.17
2003-03-04	665	665	645	645	1,300	107.50
2003-03-03	670	675	660	675	10,400	112.50
2003-02-28	720	720	685	685	3,000	114.17
2003-02-27	755	755	725	725	8,200	120.83
2003-02-26	780	780	760	760	3,700	126.67
2003-02-25	785	805	780	790	27,000	131.67
2003-02-24	770	790	770	780	3,300	130
2003-02-21	790	790	780	780	13,600	130
2003-02-20	760	790	760	785	9,400	130.83
2003-02-19	745	790	745	780	9,000	130
2003-02-18	765	765	745	750	9,300	125
2003-02-17	780	785	775	785	17,200	130.83
2003-02-14	780	780	770	780	19,900	130
2003-02-13	780	798	780	780	12,200	130
2003-02-12	775	790	775	775	11,100	129.17
2003-02-10	770	775	770	775	2,200	129.17
2003-02-07	770	770	760	770	9,400	128.33
2003-02-06	795	795	765	780	14,800	130
2003-02-05	800	810	800	800	22,600	133.33
2003-02-04	800	805	795	800	30,000	133.33
2003-02-03	802	807	795	807	18,400	134.50
2003-01-31	805	805	800	802	18,000	133.67
2003-01-30	805	809	800	805	19,300	134.17
2003-01-29	808	810	800	808	23,800	134.67
2003-01-28	805	809	805	809	29,000	134.83
2003-01-27	805	810	802	810	29,000	135
2003-01-24	790	808	785	805	32,800	134.17
2003-01-23	770	790	770	790	11,300	131.67
2003-01-22	770	785	765	775	11,900	129.17
2003-01-21	771	775	766	770	4,700	128.33
2003-01-20	775	776	775	776	1,200	129.33
2003-01-17	767	775	750	770	20,500	128.33
2003-01-16	795	800	760	770	13,600	128.33
2003-01-15	844	845	780	795	95,100	132.50
2003-01-14	815	845	815	840	190,100	140
2003-01-10	810	820	810	818	53,600	136.33
2003-01-09	810	814	810	814	25,800	135.67
2003-01-08	813	813	805	810	19,600	135
2003-01-07	825	825	805	810	31,200	135
2003-01-06	810	825	805	820	33,000	136.67

分割・併合履歴： [2005-02-23]1株→3株 [2004-02-24]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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

2341 (株)アルバイトタイムス の時系列データ [2003年度]

2341 (株)アルバイトタイムスの時系列データ [2003年度]