2341 (株)アルバイトタイムスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	3,160	3,300	3,100	3,300	13,300	1,100
2004-12-29	3,090	3,170	3,080	3,170	11,200	1,056.67
2004-12-28	3,140	3,150	3,100	3,130	9,800	1,043.33
2004-12-27	3,190	3,200	3,140	3,150	12,300	1,050
2004-12-24	3,170	3,200	3,130	3,170	18,200	1,056.67
2004-12-22	3,100	3,170	3,080	3,170	91,900	1,056.67
2004-12-21	3,090	3,090	3,040	3,050	61,400	1,016.67
2004-12-20	3,030	3,090	3,020	3,090	15,700	1,030
2004-12-17	3,000	3,050	2,990	3,000	26,800	1,000
2004-12-16	2,960	3,000	2,960	3,000	13,400	1,000
2004-12-15	2,980	3,020	2,970	3,000	17,000	1,000
2004-12-14	2,960	3,050	2,960	3,050	21,900	1,016.67
2004-12-13	2,935	2,970	2,930	2,930	2,200	976.67
2004-12-10	2,910	2,940	2,900	2,930	9,000	976.67
2004-12-09	2,890	2,910	2,880	2,910	9,800	970
2004-12-08	2,850	2,920	2,830	2,890	19,200	963.33
2004-12-07	2,850	2,850	2,810	2,850	6,600	950
2004-12-06	2,900	2,900	2,820	2,850	9,800	950
2004-12-03	2,930	2,950	2,890	2,900	22,500	966.67
2004-12-02	2,980	2,990	2,920	2,930	11,400	976.67
2004-12-01	3,040	3,050	2,860	2,910	39,600	970
2004-11-30	3,000	3,010	2,970	3,010	19,700	1,003.33
2004-11-29	2,970	3,020	2,950	3,000	28,500	1,000
2004-11-26	2,920	2,970	2,920	2,970	8,500	990
2004-11-25	2,880	2,930	2,880	2,920	7,400	973.33
2004-11-24	2,850	2,860	2,810	2,860	8,700	953.33
2004-11-22	2,800	2,810	2,730	2,760	10,500	920
2004-11-19	2,980	2,980	2,850	2,850	10,600	950
2004-11-18	2,940	3,010	2,940	2,980	22,900	993.33
2004-11-17	2,980	2,980	2,860	2,930	10,400	976.67
2004-11-16	3,010	3,050	2,970	2,980	30,600	993.33
2004-11-15	3,000	3,010	2,980	3,000	60,900	1,000
2004-11-12	2,870	2,950	2,860	2,940	43,500	980
2004-11-11	2,850	2,870	2,850	2,850	26,300	950
2004-11-10	2,860	2,890	2,800	2,890	38,200	963.33
2004-11-09	2,830	2,870	2,800	2,850	30,900	950
2004-11-08	2,750	2,870	2,750	2,860	31,700	953.33
2004-11-05	2,760	2,770	2,760	2,760	14,900	920
2004-11-04	2,700	2,760	2,700	2,760	11,400	920
2004-11-02	2,690	2,740	2,690	2,740	15,400	913.33
2004-11-01	2,660	2,700	2,660	2,700	8,200	900
2004-10-29	2,680	2,700	2,650	2,650	5,200	883.33
2004-10-28	2,820	2,820	2,670	2,680	23,800	893.33
2004-10-27	2,750	2,820	2,740	2,810	21,300	936.67
2004-10-26	2,700	2,790	2,700	2,720	68,300	906.67
2004-10-25	2,650	2,680	2,610	2,680	24,900	893.33
2004-10-22	2,600	2,650	2,600	2,650	9,300	883.33
2004-10-21	2,680	2,680	2,630	2,630	35,100	876.67
2004-10-20	2,620	2,680	2,600	2,670	34,200	890
2004-10-19	2,610	2,640	2,590	2,600	16,500	866.67
2004-10-18	2,590	2,600	2,580	2,600	6,700	866.67
2004-10-15	2,570	2,590	2,570	2,590	2,700	863.33
2004-10-14	2,650	2,650	2,590	2,610	13,000	870
2004-10-13	2,600	2,660	2,600	2,650	10,500	883.33
2004-10-12	2,640	2,640	2,580	2,600	25,700	866.67
2004-10-08	2,640	2,650	2,600	2,650	15,800	883.33
2004-10-07	2,580	2,640	2,580	2,640	13,000	880
2004-10-06	2,530	2,540	2,490	2,540	18,900	846.67
2004-10-05	2,550	2,550	2,490	2,500	12,900	833.33
2004-10-04	2,560	2,600	2,520	2,550	27,700	850
2004-10-01	2,450	2,460	2,400	2,400	7,200	800
2004-09-30	2,470	2,510	2,440	2,450	20,900	816.67
2004-09-29	2,470	2,500	2,450	2,450	12,100	816.67
2004-09-28	2,410	2,450	2,400	2,450	10,900	816.67
2004-09-27	2,420	2,440	2,410	2,410	1,600	803.33
2004-09-24	2,460	2,460	2,390	2,410	6,200	803.33
2004-09-22	2,410	2,480	2,410	2,450	18,800	816.67
2004-09-21	2,500	2,500	2,380	2,380	8,500	793.33
2004-09-17	2,450	2,510	2,420	2,510	36,300	836.67
2004-09-16	2,570	2,570	2,450	2,500	16,900	833.33
2004-09-15	2,550	2,580	2,490	2,570	15,300	856.67
2004-09-14	2,550	2,580	2,490	2,580	11,000	860
2004-09-13	2,640	2,640	2,520	2,560	13,500	853.33
2004-09-10	2,690	2,690	2,610	2,640	9,100	880
2004-09-09	2,750	2,810	2,650	2,660	35,400	886.67
2004-09-08	2,600	2,900	2,570	2,790	63,700	930
2004-09-07	2,650	2,660	2,530	2,630	11,100	876.67
2004-09-06	2,650	2,660	2,630	2,650	13,200	883.33
2004-09-03	2,700	2,700	2,610	2,650	7,700	883.33
2004-09-02	2,580	2,740	2,560	2,740	40,500	913.33
2004-09-01	2,500	2,550	2,500	2,550	21,900	850
2004-08-31	2,500	2,510	2,490	2,500	21,200	833.33
2004-08-30	2,500	2,510	2,350	2,450	14,400	816.67
2004-08-27	2,480	2,520	2,480	2,510	32,200	836.67
2004-08-26	2,350	2,460	2,350	2,460	5,700	820
2004-08-25	2,380	2,410	2,300	2,350	7,700	783.33
2004-08-24	2,450	2,450	2,380	2,380	3,500	793.33
2004-08-23	2,390	2,470	2,380	2,470	8,100	823.33
2004-08-20	2,410	2,410	2,380	2,380	5,000	793.33
2004-08-19	2,400	2,450	2,390	2,420	3,800	806.67
2004-08-18	2,450	2,450	2,420	2,430	2,300	810
2004-08-17	2,500	2,500	2,450	2,450	6,200	816.67
2004-08-16	2,460	2,500	2,440	2,500	11,100	833.33
2004-08-13	2,460	2,500	2,430	2,460	9,400	820
2004-08-12	2,450	2,470	2,450	2,460	6,000	820
2004-08-11	2,440	2,580	2,440	2,500	8,400	833.33
2004-08-10	2,400	2,440	2,360	2,400	27,700	800
2004-08-09	2,450	2,450	2,420	2,440	13,100	813.33
2004-08-06	2,460	2,480	2,420	2,480	3,900	826.67
2004-08-05	2,450	2,500	2,400	2,500	8,500	833.33
2004-08-04	2,490	2,490	2,460	2,470	11,500	823.33
2004-08-03	2,500	2,500	2,480	2,500	9,200	833.33
2004-08-02	2,540	2,550	2,480	2,500	10,800	833.33
2004-07-30	2,490	2,510	2,460	2,500	16,800	833.33
2004-07-29	2,510	2,560	2,480	2,480	8,300	826.67
2004-07-28	2,480	2,550	2,480	2,550	7,000	850
2004-07-27	2,550	2,580	2,410	2,470	20,700	823.33
2004-07-26	2,610	2,630	2,520	2,540	24,900	846.67
2004-07-23	2,700	2,710	2,610	2,640	5,000	880
2004-07-22	2,700	2,700	2,590	2,620	23,600	873.33
2004-07-21	2,750	2,750	2,700	2,740	7,000	913.33
2004-07-20	2,610	2,740	2,610	2,730	12,400	910
2004-07-16	2,610	2,670	2,600	2,600	24,500	866.67
2004-07-15	2,750	2,750	2,610	2,650	22,000	883.33
2004-07-14	2,900	2,900	2,790	2,790	26,300	930
2004-07-13	2,810	2,840	2,800	2,830	26,400	943.33
2004-07-12	2,700	2,850	2,670	2,770	29,300	923.33
2004-07-09	2,770	2,800	2,630	2,740	21,600	913.33
2004-07-08	2,700	2,760	2,690	2,760	20,500	920
2004-07-07	2,600	2,720	2,530	2,650	31,800	883.33
2004-07-06	2,830	2,830	2,650	2,670	58,100	890
2004-07-05	2,950	2,950	2,790	2,850	52,400	950
2004-07-02	3,040	3,070	2,990	3,000	39,800	1,000
2004-07-01	2,940	3,100	2,940	3,040	51,100	1,013.33
2004-06-30	2,880	2,950	2,850	2,940	45,100	980
2004-06-29	2,840	2,890	2,710	2,850	30,000	950
2004-06-28	2,850	2,910	2,700	2,800	65,000	933.33
2004-06-25	2,650	2,990	2,650	2,850	143,100	950
2004-06-24	2,480	2,600	2,480	2,590	83,300	863.33
2004-06-23	2,300	2,440	2,300	2,420	42,900	806.67
2004-06-22	2,430	2,440	2,230	2,280	40,800	760
2004-06-21	2,420	2,450	2,410	2,420	65,800	806.67
2004-06-18	2,300	2,440	2,290	2,380	77,400	793.33
2004-06-17	2,270	2,290	2,250	2,290	23,300	763.33
2004-06-16	2,250	2,260	2,230	2,260	24,500	753.33
2004-06-15	2,220	2,260	2,200	2,250	24,600	750
2004-06-14	2,190	2,220	2,180	2,220	19,200	740
2004-06-11	2,180	2,190	2,150	2,180	18,500	726.67
2004-06-10	2,140	2,190	2,130	2,180	27,100	726.67
2004-06-09	2,120	2,140	2,100	2,120	12,300	706.67
2004-06-08	2,100	2,130	2,080	2,100	10,700	700
2004-06-07	2,010	2,080	2,000	2,080	25,100	693.33
2004-06-04	2,000	2,020	2,000	2,010	12,000	670
2004-06-03	2,000	2,010	1,990	2,000	20,800	666.67
2004-06-02	2,030	2,030	1,980	1,990	13,100	663.33
2004-06-01	2,120	2,120	2,040	2,040	14,500	680
2004-05-31	2,150	2,180	2,120	2,120	20,200	706.67
2004-05-28	2,200	2,230	2,150	2,180	21,000	726.67
2004-05-27	2,160	2,200	2,120	2,200	27,900	733.33
2004-05-26	2,160	2,190	2,100	2,160	20,100	720
2004-05-25	2,160	2,190	2,150	2,180	12,800	726.67
2004-05-24	2,190	2,200	2,130	2,150	37,400	716.67
2004-05-21	2,160	2,210	2,110	2,140	22,200	713.33
2004-05-20	2,190	2,240	2,160	2,160	40,400	720
2004-05-19	2,100	2,190	2,100	2,190	44,000	730
2004-05-18	2,000	2,040	1,950	2,020	62,600	673.33
2004-05-17	2,170	2,180	1,980	2,000	69,800	666.67
2004-05-14	2,150	2,190	2,100	2,150	60,100	716.67
2004-05-13	2,150	2,150	2,070	2,110	38,600	703.33
2004-05-12	1,980	2,080	1,980	2,060	41,000	686.67
2004-05-11	2,000	2,050	1,850	1,860	57,300	620
2004-05-10	2,200	2,200	2,010	2,100	35,300	700
2004-05-07	2,320	2,320	2,140	2,220	35,700	740
2004-05-06	2,370	2,380	2,300	2,340	78,800	780
2004-04-30	2,230	2,360	2,200	2,350	91,400	783.33
2004-04-28	2,280	2,280	2,160	2,230	78,600	743.33
2004-04-27	2,140	2,330	2,130	2,310	192,300	770
2004-04-26	2,050	2,130	2,040	2,100	113,400	700
2004-04-23	1,850	2,050	1,840	2,030	150,600	676.67
2004-04-22	1,840	1,840	1,760	1,800	59,500	600
2004-04-21	1,900	1,900	1,750	1,840	57,600	613.33
2004-04-20	1,920	1,950	1,900	1,900	67,500	633.33
2004-04-19	2,000	2,030	1,900	1,900	73,000	633.33
2004-04-16	1,960	1,960	1,890	1,900	24,800	633.33
2004-04-15	2,000	2,180	1,890	1,960	38,300	653.33
2004-04-14	1,760	1,900	1,760	1,900	20,900	633.33
2004-04-13	1,780	1,800	1,740	1,740	11,500	580
2004-04-12	1,730	1,770	1,730	1,760	8,100	586.67
2004-04-09	1,750	1,780	1,710	1,710	13,600	570
2004-04-08	1,790	1,790	1,760	1,780	16,100	593.33
2004-04-07	1,750	1,810	1,750	1,790	25,200	596.67
2004-04-06	1,890	1,890	1,680	1,700	32,300	566.67
2004-04-05	1,800	1,970	1,800	1,890	33,300	630
2004-04-02	1,720	1,790	1,710	1,770	50,400	590
2004-04-01	1,600	1,720	1,590	1,690	28,000	563.33
2004-03-31	1,560	1,580	1,550	1,580	7,200	526.67
2004-03-30	1,560	1,560	1,550	1,560	8,200	520
2004-03-29	1,560	1,560	1,530	1,540	4,900	513.33
2004-03-26	1,550	1,580	1,530	1,560	6,900	520
2004-03-25	1,590	1,590	1,510	1,530	6,300	510
2004-03-24	1,610	1,620	1,530	1,550	11,200	516.67
2004-03-23	1,530	1,600	1,500	1,600	12,300	533.33
2004-03-22	1,480	1,510	1,450	1,500	32,800	500
2004-03-19	1,530	1,530	1,480	1,490	8,900	496.67
2004-03-18	1,600	1,600	1,490	1,530	8,400	510
2004-03-17	1,620	1,620	1,570	1,570	14,600	523.33
2004-03-16	1,620	1,630	1,610	1,630	4,500	543.33
2004-03-15	1,650	1,650	1,610	1,620	9,800	540
2004-03-12	1,640	1,670	1,620	1,640	7,700	546.67
2004-03-11	1,670	1,680	1,610	1,670	11,100	556.67
2004-03-10	1,710	1,720	1,600	1,690	18,400	563.33
2004-03-09	1,650	1,720	1,640	1,710	40,800	570
2004-03-08	1,500	1,650	1,500	1,640	44,700	546.67
2004-03-05	1,440	1,530	1,440	1,460	42,100	486.67
2004-03-04	1,350	1,410	1,350	1,410	54,600	470
2004-03-03	1,330	1,350	1,310	1,350	29,600	450
2004-03-02	1,330	1,380	1,320	1,340	38,300	446.67
2004-03-01	1,270	1,380	1,250	1,320	48,600	440
2004-02-27	1,240	1,300	1,210	1,240	27,500	413.33
2004-02-26	1,300	1,300	1,150	1,250	50,700	416.67
2004-02-25	1,330	1,350	1,280	1,300	10,500	433.33
2004-02-24	1,400	1,420	1,280	1,310	32,900	436.67
2004-02-23	2,890	2,900	2,830	2,850	50,300	475
2004-02-20	2,740	2,890	2,740	2,880	28,700	480
2004-02-19	2,750	2,780	2,740	2,740	9,000	456.67
2004-02-18	2,780	2,790	2,690	2,750	14,600	458.33
2004-02-17	2,810	2,810	2,770	2,780	9,600	463.33
2004-02-16	2,850	2,890	2,810	2,810	17,200	468.33
2004-02-13	2,800	2,840	2,780	2,840	12,000	473.33
2004-02-12	2,750	2,820	2,750	2,800	12,600	466.67
2004-02-10	2,770	2,850	2,750	2,750	10,100	458.33
2004-02-09	2,760	2,800	2,750	2,760	9,600	460
2004-02-06	2,830	2,830	2,730	2,750	3,500	458.33
2004-02-05	2,760	2,770	2,750	2,770	5,500	461.67
2004-02-04	2,790	2,790	2,760	2,770	14,000	461.67
2004-02-03	2,850	2,850	2,770	2,770	10,700	461.67
2004-02-02	2,850	2,890	2,830	2,850	6,400	475
2004-01-30	2,830	2,860	2,820	2,830	5,200	471.67
2004-01-29	2,860	2,860	2,820	2,830	7,100	471.67
2004-01-28	2,850	2,890	2,850	2,890	4,400	481.67
2004-01-27	2,870	2,880	2,850	2,850	11,400	475
2004-01-26	2,890	2,900	2,860	2,900	5,000	483.33
2004-01-23	2,900	2,920	2,890	2,890	9,900	481.67
2004-01-22	2,910	2,940	2,850	2,850	9,300	475
2004-01-21	2,870	2,950	2,850	2,940	12,500	490
2004-01-20	2,850	2,890	2,850	2,870	6,300	478.33
2004-01-19	2,900	2,900	2,800	2,820	17,900	470
2004-01-16	2,950	2,950	2,880	2,900	16,700	483.33
2004-01-15	2,900	3,000	2,900	2,940	44,400	490
2004-01-14	2,870	2,870	2,820	2,850	16,000	475
2004-01-13	2,900	2,900	2,800	2,870	29,200	478.33
2004-01-09	2,870	2,940	2,850	2,880	58,700	480
2004-01-08	2,650	2,970	2,650	2,800	162,400	466.67
2004-01-07	2,310	2,600	2,300	2,570	38,700	428.33
2004-01-06	2,280	2,330	2,260	2,300	10,300	383.33
2004-01-05	2,300	2,300	2,290	2,300	2,700	383.33

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 [2004年度]

2341 (株)アルバイトタイムスの時系列データ [2004年度]