2341 (株)アルバイトタイムス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 201 | 203 | 201 | 202 | 37,000 | 202 |
| 2006-12-28 | 204 | 205 | 201 | 203 | 29,600 | 203 |
| 2006-12-27 | 201 | 206 | 200 | 205 | 105,900 | 205 |
| 2006-12-26 | 200 | 206 | 200 | 200 | 173,700 | 200 |
| 2006-12-25 | 200 | 203 | 200 | 202 | 113,600 | 202 |
| 2006-12-22 | 205 | 206 | 200 | 204 | 103,800 | 204 |
| 2006-12-21 | 211 | 212 | 206 | 207 | 59,400 | 207 |
| 2006-12-20 | 210 | 213 | 210 | 211 | 36,300 | 211 |
| 2006-12-19 | 218 | 218 | 212 | 213 | 36,700 | 213 |
| 2006-12-18 | 215 | 218 | 213 | 218 | 104,700 | 218 |
| 2006-12-15 | 216 | 219 | 215 | 218 | 39,900 | 218 |
| 2006-12-14 | 215 | 217 | 215 | 216 | 23,600 | 216 |
| 2006-12-13 | 217 | 218 | 216 | 217 | 40,200 | 217 |
| 2006-12-12 | 218 | 219 | 216 | 217 | 25,600 | 217 |
| 2006-12-11 | 217 | 220 | 216 | 219 | 31,800 | 219 |
| 2006-12-08 | 219 | 220 | 216 | 220 | 52,200 | 220 |
| 2006-12-07 | 216 | 219 | 214 | 219 | 59,200 | 219 |
| 2006-12-06 | 215 | 215 | 211 | 215 | 37,400 | 215 |
| 2006-12-05 | 215 | 220 | 212 | 215 | 23,900 | 215 |
| 2006-12-04 | 215 | 216 | 212 | 215 | 21,300 | 215 |
| 2006-12-01 | 217 | 222 | 216 | 217 | 34,500 | 217 |
| 2006-11-30 | 219 | 224 | 219 | 222 | 21,000 | 222 |
| 2006-11-29 | 225 | 225 | 220 | 224 | 14,400 | 224 |
| 2006-11-28 | 212 | 228 | 212 | 225 | 38,900 | 225 |
| 2006-11-27 | 207 | 214 | 207 | 212 | 25,500 | 212 |
| 2006-11-24 | 215 | 217 | 210 | 217 | 23,700 | 217 |
| 2006-11-22 | 205 | 216 | 205 | 216 | 19,300 | 216 |
| 2006-11-21 | 208 | 213 | 205 | 208 | 22,200 | 208 |
| 2006-11-20 | 229 | 229 | 209 | 210 | 111,300 | 210 |
| 2006-11-17 | 230 | 233 | 229 | 229 | 25,500 | 229 |
| 2006-11-16 | 230 | 235 | 229 | 230 | 22,800 | 230 |
| 2006-11-15 | 233 | 236 | 230 | 232 | 14,000 | 232 |
| 2006-11-14 | 229 | 235 | 229 | 232 | 15,600 | 232 |
| 2006-11-13 | 232 | 233 | 229 | 231 | 35,600 | 231 |
| 2006-11-10 | 231 | 232 | 229 | 230 | 46,600 | 230 |
| 2006-11-09 | 235 | 239 | 233 | 239 | 27,600 | 239 |
| 2006-11-08 | 235 | 240 | 233 | 235 | 37,000 | 235 |
| 2006-11-07 | 236 | 238 | 233 | 237 | 17,000 | 237 |
| 2006-11-06 | 233 | 241 | 233 | 239 | 49,000 | 239 |
| 2006-11-02 | 242 | 242 | 239 | 239 | 22,700 | 239 |
| 2006-11-01 | 239 | 241 | 239 | 240 | 11,700 | 240 |
| 2006-10-31 | 239 | 244 | 234 | 241 | 40,200 | 241 |
| 2006-10-30 | 244 | 246 | 241 | 244 | 87,200 | 244 |
| 2006-10-27 | 243 | 243 | 242 | 242 | 47,600 | 242 |
| 2006-10-26 | 245 | 245 | 242 | 243 | 49,400 | 243 |
| 2006-10-25 | 244 | 247 | 243 | 246 | 110,500 | 246 |
| 2006-10-24 | 242 | 246 | 242 | 242 | 46,200 | 242 |
| 2006-10-23 | 247 | 247 | 240 | 240 | 79,100 | 240 |
| 2006-10-20 | 243 | 245 | 242 | 244 | 38,300 | 244 |
| 2006-10-19 | 242 | 248 | 240 | 244 | 92,900 | 244 |
| 2006-10-18 | 233 | 240 | 231 | 240 | 56,400 | 240 |
| 2006-10-17 | 230 | 233 | 229 | 233 | 37,000 | 233 |
| 2006-10-16 | 230 | 232 | 229 | 229 | 31,300 | 229 |
| 2006-10-13 | 223 | 229 | 220 | 228 | 80,600 | 228 |
| 2006-10-12 | 220 | 225 | 218 | 224 | 57,600 | 224 |
| 2006-10-11 | 224 | 226 | 213 | 220 | 153,400 | 220 |
| 2006-10-10 | 226 | 234 | 224 | 224 | 41,500 | 224 |
| 2006-10-06 | 232 | 235 | 231 | 234 | 27,900 | 234 |
| 2006-10-05 | 234 | 237 | 233 | 233 | 34,600 | 233 |
| 2006-10-04 | 235 | 238 | 234 | 236 | 46,600 | 236 |
| 2006-10-03 | 238 | 238 | 235 | 237 | 23,500 | 237 |
| 2006-10-02 | 240 | 243 | 237 | 239 | 33,600 | 239 |
| 2006-09-29 | 235 | 240 | 235 | 239 | 41,200 | 239 |
| 2006-09-28 | 232 | 239 | 232 | 234 | 40,600 | 234 |
| 2006-09-27 | 230 | 235 | 230 | 232 | 31,200 | 232 |
| 2006-09-26 | 235 | 238 | 230 | 231 | 88,500 | 231 |
| 2006-09-25 | 245 | 245 | 236 | 237 | 31,700 | 237 |
| 2006-09-22 | 234 | 240 | 233 | 240 | 23,000 | 240 |
| 2006-09-21 | 238 | 238 | 233 | 235 | 19,400 | 235 |
| 2006-09-20 | 236 | 237 | 234 | 236 | 38,500 | 236 |
| 2006-09-19 | 240 | 244 | 238 | 238 | 41,400 | 238 |
| 2006-09-15 | 245 | 245 | 237 | 242 | 83,400 | 242 |
| 2006-09-14 | 248 | 250 | 244 | 245 | 76,500 | 245 |
| 2006-09-13 | 254 | 257 | 245 | 246 | 114,800 | 246 |
| 2006-09-12 | 260 | 260 | 251 | 254 | 92,300 | 254 |
| 2006-09-11 | 260 | 262 | 257 | 260 | 49,000 | 260 |
| 2006-09-08 | 257 | 260 | 253 | 257 | 71,400 | 257 |
| 2006-09-07 | 263 | 264 | 256 | 259 | 105,000 | 259 |
| 2006-09-06 | 270 | 271 | 265 | 265 | 107,800 | 265 |
| 2006-09-05 | 259 | 275 | 259 | 274 | 193,500 | 274 |
| 2006-09-04 | 260 | 261 | 255 | 258 | 93,800 | 258 |
| 2006-09-01 | 264 | 264 | 252 | 256 | 88,100 | 256 |
| 2006-08-31 | 270 | 271 | 253 | 261 | 348,200 | 261 |
| 2006-08-30 | 280 | 295 | 268 | 274 | 2,116,200 | 274 |
| 2006-08-29 | 250 | 276 | 250 | 257 | 421,100 | 257 |
| 2006-08-28 | 253 | 255 | 245 | 250 | 86,700 | 250 |
| 2006-08-25 | 268 | 268 | 255 | 258 | 141,300 | 258 |
| 2006-08-24 | 267 | 268 | 258 | 268 | 162,000 | 268 |
| 2006-08-23 | 251 | 266 | 251 | 266 | 221,100 | 266 |
| 2006-08-22 | 255 | 257 | 243 | 252 | 335,900 | 252 |
| 2006-08-21 | 239 | 273 | 236 | 257 | 1,936,500 | 257 |
| 2006-08-18 | 238 | 240 | 225 | 234 | 350,200 | 234 |
| 2006-08-17 | 240 | 244 | 237 | 238 | 198,100 | 238 |
| 2006-08-16 | 241 | 244 | 237 | 237 | 298,500 | 237 |
| 2006-08-15 | 238 | 244 | 238 | 242 | 100,600 | 242 |
| 2006-08-14 | 242 | 242 | 232 | 237 | 183,500 | 237 |
| 2006-08-11 | 250 | 251 | 247 | 247 | 21,000 | 247 |
| 2006-08-10 | 250 | 250 | 246 | 246 | 56,300 | 246 |
| 2006-08-09 | 248 | 254 | 244 | 250 | 27,100 | 250 |
| 2006-08-08 | 260 | 260 | 250 | 258 | 23,900 | 258 |
| 2006-08-07 | 266 | 276 | 256 | 260 | 78,500 | 260 |
| 2006-08-04 | 260 | 266 | 255 | 264 | 87,200 | 264 |
| 2006-08-03 | 243 | 258 | 243 | 254 | 94,800 | 254 |
| 2006-08-02 | 246 | 246 | 237 | 241 | 28,400 | 241 |
| 2006-08-01 | 246 | 249 | 238 | 244 | 48,100 | 244 |
| 2006-07-31 | 238 | 246 | 237 | 246 | 44,800 | 246 |
| 2006-07-28 | 225 | 236 | 224 | 236 | 105,400 | 236 |
| 2006-07-27 | 230 | 231 | 220 | 230 | 112,800 | 230 |
| 2006-07-26 | 241 | 241 | 230 | 230 | 81,800 | 230 |
| 2006-07-25 | 244 | 247 | 240 | 240 | 95,000 | 240 |
| 2006-07-24 | 245 | 248 | 239 | 241 | 108,000 | 241 |
| 2006-07-21 | 252 | 255 | 248 | 252 | 41,000 | 252 |
| 2006-07-20 | 251 | 265 | 249 | 257 | 93,200 | 257 |
| 2006-07-19 | 244 | 266 | 243 | 245 | 194,400 | 245 |
| 2006-07-18 | 255 | 255 | 242 | 243 | 252,700 | 243 |
| 2006-07-14 | 268 | 271 | 261 | 265 | 94,600 | 265 |
| 2006-07-13 | 270 | 274 | 260 | 274 | 106,900 | 274 |
| 2006-07-12 | 280 | 281 | 271 | 274 | 107,600 | 274 |
| 2006-07-11 | 284 | 291 | 280 | 281 | 79,700 | 281 |
| 2006-07-10 | 289 | 293 | 282 | 289 | 103,800 | 289 |
| 2006-07-07 | 300 | 303 | 290 | 294 | 100,600 | 294 |
| 2006-07-06 | 300 | 302 | 297 | 298 | 68,500 | 298 |
| 2006-07-05 | 303 | 306 | 295 | 302 | 158,000 | 302 |
| 2006-07-04 | 314 | 315 | 307 | 312 | 274,800 | 312 |
| 2006-07-03 | 301 | 310 | 297 | 309 | 304,100 | 309 |
| 2006-06-30 | 314 | 317 | 302 | 306 | 508,400 | 306 |
| 2006-06-29 | 328 | 336 | 306 | 312 | 1,308,200 | 312 |
| 2006-06-28 | 304 | 348 | 304 | 343 | 3,928,400 | 343 |
| 2006-06-27 | 276 | 282 | 275 | 280 | 41,000 | 280 |
| 2006-06-26 | 281 | 282 | 275 | 281 | 37,200 | 281 |
| 2006-06-23 | 287 | 287 | 278 | 281 | 57,700 | 281 |
| 2006-06-22 | 280 | 283 | 279 | 280 | 50,700 | 280 |
| 2006-06-21 | 280 | 283 | 277 | 278 | 52,600 | 278 |
| 2006-06-20 | 292 | 292 | 275 | 280 | 97,000 | 280 |
| 2006-06-19 | 296 | 296 | 288 | 294 | 47,600 | 294 |
| 2006-06-16 | 298 | 298 | 287 | 291 | 82,500 | 291 |
| 2006-06-15 | 278 | 286 | 273 | 284 | 82,700 | 284 |
| 2006-06-14 | 267 | 272 | 265 | 272 | 42,900 | 272 |
| 2006-06-13 | 268 | 270 | 266 | 267 | 44,200 | 267 |
| 2006-06-12 | 264 | 269 | 262 | 267 | 44,600 | 267 |
| 2006-06-09 | 258 | 269 | 258 | 264 | 93,600 | 264 |
| 2006-06-08 | 271 | 272 | 259 | 263 | 122,600 | 263 |
| 2006-06-07 | 276 | 279 | 272 | 278 | 72,500 | 278 |
| 2006-06-06 | 273 | 283 | 271 | 278 | 49,000 | 278 |
| 2006-06-05 | 280 | 289 | 271 | 288 | 140,600 | 288 |
| 2006-06-02 | 286 | 291 | 252 | 281 | 171,500 | 281 |
| 2006-06-01 | 281 | 292 | 281 | 291 | 204,300 | 291 |
| 2006-05-31 | 290 | 290 | 275 | 276 | 175,500 | 276 |
| 2006-05-30 | 301 | 301 | 294 | 295 | 123,800 | 295 |
| 2006-05-29 | 308 | 310 | 301 | 301 | 146,300 | 301 |
| 2006-05-26 | 300 | 309 | 300 | 305 | 112,200 | 305 |
| 2006-05-25 | 306 | 306 | 300 | 301 | 78,100 | 301 |
| 2006-05-24 | 301 | 306 | 300 | 302 | 66,700 | 302 |
| 2006-05-23 | 302 | 308 | 299 | 301 | 83,500 | 301 |
| 2006-05-22 | 315 | 316 | 303 | 303 | 152,500 | 303 |
| 2006-05-19 | 295 | 310 | 291 | 305 | 133,400 | 305 |
| 2006-05-18 | 295 | 298 | 285 | 295 | 88,400 | 295 |
| 2006-05-17 | 295 | 304 | 290 | 299 | 154,100 | 299 |
| 2006-05-16 | 305 | 306 | 285 | 291 | 209,800 | 291 |
| 2006-05-15 | 303 | 308 | 301 | 308 | 141,500 | 308 |
| 2006-05-12 | 307 | 321 | 300 | 311 | 425,400 | 311 |
| 2006-05-11 | 350 | 367 | 315 | 327 | 2,189,500 | 327 |
| 2006-05-10 | 312 | 362 | 312 | 350 | 2,251,200 | 350 |
| 2006-05-09 | 301 | 303 | 300 | 302 | 68,200 | 302 |
| 2006-05-08 | 306 | 307 | 300 | 301 | 177,000 | 301 |
| 2006-05-02 | 300 | 308 | 295 | 303 | 341,900 | 303 |
| 2006-05-01 | 285 | 306 | 284 | 296 | 363,900 | 296 |
| 2006-04-28 | 296 | 297 | 288 | 288 | 240,800 | 288 |
| 2006-04-27 | 302 | 308 | 296 | 298 | 302,300 | 298 |
| 2006-04-26 | 311 | 321 | 300 | 305 | 287,000 | 305 |
| 2006-04-25 | 312 | 321 | 310 | 311 | 247,600 | 311 |
| 2006-04-24 | 300 | 324 | 300 | 317 | 354,000 | 317 |
| 2006-04-21 | 328 | 329 | 302 | 310 | 616,300 | 310 |
| 2006-04-20 | 370 | 370 | 333 | 335 | 663,500 | 335 |
| 2006-04-19 | 378 | 379 | 367 | 370 | 338,200 | 370 |
| 2006-04-18 | 376 | 376 | 366 | 369 | 374,400 | 369 |
| 2006-04-17 | 380 | 384 | 365 | 366 | 584,600 | 366 |
| 2006-04-14 | 390 | 396 | 375 | 379 | 1,135,900 | 379 |
| 2006-04-13 | 397 | 397 | 373 | 385 | 2,669,800 | 385 |
| 2006-04-12 | 412 | 412 | 412 | 412 | 64,500 | 412 |
| 2006-04-11 | 509 | 512 | 509 | 512 | 77,400 | 512 |
| 2006-04-10 | 510 | 510 | 505 | 510 | 49,100 | 510 |
| 2006-04-07 | 517 | 517 | 508 | 511 | 53,300 | 511 |
| 2006-04-06 | 516 | 519 | 505 | 517 | 68,400 | 517 |
| 2006-04-05 | 517 | 535 | 500 | 515 | 293,900 | 515 |
| 2006-04-04 | 500 | 514 | 498 | 513 | 182,600 | 513 |
| 2006-04-03 | 500 | 500 | 496 | 499 | 65,100 | 499 |
| 2006-03-31 | 495 | 500 | 494 | 500 | 89,900 | 500 |
| 2006-03-30 | 498 | 498 | 493 | 495 | 51,000 | 495 |
| 2006-03-29 | 491 | 498 | 489 | 497 | 81,100 | 497 |
| 2006-03-28 | 495 | 495 | 490 | 493 | 24,200 | 493 |
| 2006-03-27 | 493 | 497 | 493 | 495 | 79,400 | 495 |
| 2006-03-24 | 495 | 497 | 491 | 496 | 52,700 | 496 |
| 2006-03-23 | 497 | 498 | 491 | 496 | 53,400 | 496 |
| 2006-03-22 | 496 | 497 | 489 | 497 | 74,800 | 497 |
| 2006-03-20 | 500 | 502 | 494 | 497 | 69,600 | 497 |
| 2006-03-17 | 500 | 504 | 480 | 501 | 100,900 | 501 |
| 2006-03-16 | 510 | 511 | 497 | 500 | 87,300 | 500 |
| 2006-03-15 | 508 | 516 | 506 | 513 | 79,100 | 513 |
| 2006-03-14 | 510 | 510 | 505 | 507 | 54,100 | 507 |
| 2006-03-13 | 510 | 513 | 500 | 512 | 118,300 | 512 |
| 2006-03-10 | 485 | 497 | 485 | 497 | 64,600 | 497 |
| 2006-03-09 | 480 | 490 | 479 | 487 | 197,100 | 487 |
| 2006-03-08 | 486 | 489 | 477 | 480 | 235,400 | 480 |
| 2006-03-07 | 492 | 496 | 487 | 489 | 424,200 | 489 |
| 2006-03-06 | 508 | 508 | 489 | 490 | 198,200 | 490 |
| 2006-03-03 | 512 | 514 | 505 | 510 | 69,200 | 510 |
| 2006-03-02 | 515 | 520 | 505 | 512 | 101,800 | 512 |
| 2006-03-01 | 528 | 528 | 519 | 522 | 97,600 | 522 |
| 2006-02-28 | 541 | 541 | 525 | 539 | 64,500 | 539 |
| 2006-02-27 | 554 | 558 | 536 | 537 | 138,700 | 537 |
| 2006-02-24 | 509 | 534 | 504 | 534 | 151,100 | 534 |
| 2006-02-23 | 499 | 505 | 492 | 503 | 168,100 | 503 |
| 2006-02-22 | 494 | 521 | 490 | 507 | 198,200 | 507 |
| 2006-02-21 | 485 | 495 | 483 | 495 | 233,400 | 495 |
| 2006-02-20 | 510 | 516 | 490 | 500 | 394,400 | 500 |
| 2006-02-17 | 552 | 560 | 527 | 529 | 252,100 | 529 |
| 2006-02-16 | 571 | 583 | 561 | 562 | 246,300 | 562 |
| 2006-02-15 | 575 | 610 | 575 | 589 | 295,700 | 589 |
| 2006-02-14 | 621 | 630 | 601 | 625 | 152,700 | 625 |
| 2006-02-13 | 651 | 655 | 620 | 625 | 200,900 | 625 |
| 2006-02-10 | 661 | 662 | 648 | 657 | 97,900 | 657 |
| 2006-02-09 | 668 | 668 | 655 | 660 | 79,300 | 660 |
| 2006-02-08 | 670 | 672 | 663 | 665 | 76,100 | 665 |
| 2006-02-07 | 670 | 673 | 667 | 670 | 87,100 | 670 |
| 2006-02-06 | 662 | 670 | 662 | 669 | 92,000 | 669 |
| 2006-02-03 | 670 | 670 | 660 | 662 | 117,100 | 662 |
| 2006-02-02 | 674 | 678 | 671 | 672 | 74,000 | 672 |
| 2006-02-01 | 682 | 682 | 676 | 678 | 30,800 | 678 |
| 2006-01-31 | 680 | 683 | 669 | 682 | 134,400 | 682 |
| 2006-01-30 | 685 | 685 | 679 | 682 | 102,100 | 682 |
| 2006-01-27 | 680 | 682 | 676 | 679 | 115,700 | 679 |
| 2006-01-26 | 681 | 687 | 677 | 680 | 84,700 | 680 |
| 2006-01-25 | 670 | 680 | 669 | 679 | 83,100 | 679 |
| 2006-01-24 | 650 | 670 | 650 | 664 | 77,200 | 664 |
| 2006-01-23 | 645 | 667 | 641 | 656 | 197,500 | 656 |
| 2006-01-20 | 680 | 689 | 651 | 655 | 215,700 | 655 |
| 2006-01-19 | 643 | 688 | 639 | 676 | 180,800 | 676 |
| 2006-01-18 | 675 | 684 | 615 | 663 | 533,200 | 663 |
| 2006-01-17 | 720 | 725 | 710 | 715 | 285,600 | 715 |
| 2006-01-16 | 723 | 730 | 720 | 725 | 223,100 | 725 |
| 2006-01-13 | 720 | 725 | 718 | 723 | 176,100 | 723 |
| 2006-01-12 | 725 | 727 | 716 | 723 | 197,600 | 723 |
| 2006-01-11 | 718 | 728 | 699 | 724 | 342,700 | 724 |
| 2006-01-10 | 694 | 715 | 692 | 715 | 385,000 | 715 |
| 2006-01-06 | 691 | 694 | 688 | 691 | 189,400 | 691 |
| 2006-01-05 | 700 | 702 | 690 | 693 | 306,400 | 693 |
| 2006-01-04 | 703 | 705 | 697 | 697 | 132,300 | 697 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
