2341 (株)アルバイトタイムス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 132 | 132 | 128 | 129 | 85,300 | 129 |
| 2007-12-27 | 140 | 146 | 131 | 132 | 703,000 | 132 |
| 2007-12-26 | 120 | 120 | 116 | 120 | 29,700 | 120 |
| 2007-12-25 | 125 | 125 | 116 | 118 | 59,600 | 118 |
| 2007-12-21 | 120 | 125 | 116 | 123 | 89,400 | 123 |
| 2007-12-20 | 127 | 128 | 122 | 125 | 55,700 | 125 |
| 2007-12-19 | 130 | 130 | 127 | 128 | 205,500 | 128 |
| 2007-12-18 | 130 | 132 | 130 | 132 | 22,900 | 132 |
| 2007-12-17 | 131 | 133 | 130 | 131 | 46,900 | 131 |
| 2007-12-14 | 133 | 134 | 131 | 132 | 25,200 | 132 |
| 2007-12-13 | 131 | 133 | 130 | 133 | 45,400 | 133 |
| 2007-12-12 | 130 | 132 | 129 | 132 | 22,100 | 132 |
| 2007-12-11 | 129 | 133 | 129 | 132 | 27,800 | 132 |
| 2007-12-10 | 131 | 132 | 131 | 132 | 14,400 | 132 |
| 2007-12-07 | 130 | 132 | 129 | 131 | 46,100 | 131 |
| 2007-12-06 | 130 | 136 | 129 | 130 | 123,600 | 130 |
| 2007-12-05 | 134 | 135 | 132 | 132 | 34,900 | 132 |
| 2007-12-04 | 138 | 138 | 135 | 135 | 19,000 | 135 |
| 2007-12-03 | 135 | 137 | 135 | 137 | 24,400 | 137 |
| 2007-11-30 | 138 | 138 | 136 | 136 | 12,700 | 136 |
| 2007-11-29 | 136 | 136 | 134 | 136 | 16,600 | 136 |
| 2007-11-28 | 135 | 136 | 132 | 136 | 21,600 | 136 |
| 2007-11-27 | 132 | 135 | 131 | 134 | 12,200 | 134 |
| 2007-11-26 | 132 | 134 | 131 | 132 | 18,500 | 132 |
| 2007-11-22 | 137 | 137 | 132 | 133 | 24,200 | 133 |
| 2007-11-21 | 135 | 136 | 133 | 134 | 26,300 | 134 |
| 2007-11-20 | 135 | 136 | 133 | 136 | 26,800 | 136 |
| 2007-11-19 | 138 | 138 | 134 | 136 | 33,000 | 136 |
| 2007-11-16 | 136 | 140 | 135 | 137 | 20,200 | 137 |
| 2007-11-15 | 139 | 140 | 135 | 138 | 24,200 | 138 |
| 2007-11-14 | 140 | 143 | 139 | 140 | 13,000 | 140 |
| 2007-11-13 | 136 | 146 | 135 | 139 | 40,100 | 139 |
| 2007-11-12 | 138 | 138 | 133 | 138 | 22,400 | 138 |
| 2007-11-09 | 140 | 140 | 138 | 138 | 16,100 | 138 |
| 2007-11-08 | 139 | 141 | 138 | 140 | 60,500 | 140 |
| 2007-11-07 | 141 | 144 | 141 | 142 | 16,700 | 142 |
| 2007-11-06 | 144 | 145 | 140 | 142 | 41,500 | 142 |
| 2007-11-05 | 149 | 149 | 143 | 145 | 21,800 | 145 |
| 2007-11-02 | 150 | 150 | 146 | 146 | 17,000 | 146 |
| 2007-11-01 | 149 | 152 | 149 | 150 | 16,200 | 150 |
| 2007-10-31 | 152 | 152 | 148 | 151 | 23,200 | 151 |
| 2007-10-30 | 149 | 152 | 147 | 151 | 17,500 | 151 |
| 2007-10-29 | 148 | 151 | 147 | 150 | 49,900 | 150 |
| 2007-10-26 | 142 | 147 | 140 | 147 | 22,500 | 147 |
| 2007-10-25 | 142 | 142 | 139 | 141 | 34,000 | 141 |
| 2007-10-24 | 140 | 143 | 140 | 140 | 24,500 | 140 |
| 2007-10-23 | 142 | 142 | 140 | 141 | 10,700 | 141 |
| 2007-10-22 | 140 | 142 | 135 | 141 | 27,500 | 141 |
| 2007-10-19 | 143 | 143 | 141 | 142 | 26,200 | 142 |
| 2007-10-18 | 144 | 144 | 142 | 143 | 56,300 | 143 |
| 2007-10-17 | 144 | 144 | 142 | 143 | 19,500 | 143 |
| 2007-10-16 | 150 | 150 | 144 | 145 | 64,700 | 145 |
| 2007-10-15 | 152 | 154 | 150 | 151 | 42,200 | 151 |
| 2007-10-12 | 154 | 155 | 152 | 154 | 41,500 | 154 |
| 2007-10-11 | 152 | 156 | 151 | 155 | 35,100 | 155 |
| 2007-10-10 | 158 | 160 | 156 | 157 | 63,600 | 157 |
| 2007-10-09 | 151 | 163 | 151 | 156 | 186,400 | 156 |
| 2007-10-05 | 146 | 148 | 145 | 147 | 22,300 | 147 |
| 2007-10-04 | 144 | 147 | 143 | 145 | 42,200 | 145 |
| 2007-10-03 | 144 | 146 | 144 | 145 | 42,000 | 145 |
| 2007-10-02 | 148 | 149 | 144 | 144 | 29,900 | 144 |
| 2007-10-01 | 147 | 149 | 142 | 143 | 72,600 | 143 |
| 2007-09-28 | 159 | 159 | 148 | 151 | 104,900 | 151 |
| 2007-09-27 | 161 | 175 | 150 | 150 | 1,065,900 | 150 |
| 2007-09-26 | 138 | 143 | 137 | 141 | 21,100 | 141 |
| 2007-09-25 | 139 | 140 | 135 | 138 | 25,500 | 138 |
| 2007-09-21 | 139 | 140 | 132 | 136 | 34,700 | 136 |
| 2007-09-20 | 135 | 138 | 135 | 138 | 10,900 | 138 |
| 2007-09-19 | 133 | 139 | 132 | 136 | 30,200 | 136 |
| 2007-09-18 | 140 | 142 | 133 | 138 | 45,300 | 138 |
| 2007-09-14 | 150 | 150 | 142 | 143 | 24,000 | 143 |
| 2007-09-13 | 150 | 150 | 142 | 145 | 51,400 | 145 |
| 2007-09-12 | 153 | 153 | 150 | 152 | 22,700 | 152 |
| 2007-09-11 | 158 | 159 | 149 | 154 | 92,600 | 154 |
| 2007-09-10 | 156 | 158 | 155 | 158 | 34,400 | 158 |
| 2007-09-07 | 157 | 158 | 156 | 157 | 6,200 | 157 |
| 2007-09-06 | 157 | 163 | 155 | 157 | 28,400 | 157 |
| 2007-09-05 | 160 | 161 | 157 | 158 | 33,400 | 158 |
| 2007-09-04 | 162 | 162 | 159 | 161 | 12,400 | 161 |
| 2007-09-03 | 160 | 163 | 159 | 160 | 23,200 | 160 |
| 2007-08-31 | 163 | 163 | 160 | 161 | 7,600 | 161 |
| 2007-08-30 | 165 | 165 | 163 | 163 | 4,100 | 163 |
| 2007-08-29 | 161 | 166 | 161 | 166 | 7,300 | 166 |
| 2007-08-28 | 162 | 164 | 162 | 164 | 11,900 | 164 |
| 2007-08-27 | 159 | 164 | 159 | 164 | 23,400 | 164 |
| 2007-08-24 | 166 | 167 | 158 | 162 | 42,300 | 162 |
| 2007-08-23 | 160 | 165 | 157 | 161 | 26,800 | 161 |
| 2007-08-22 | 155 | 161 | 155 | 157 | 10,600 | 157 |
| 2007-08-21 | 157 | 159 | 155 | 155 | 23,100 | 155 |
| 2007-08-20 | 157 | 160 | 157 | 157 | 32,200 | 157 |
| 2007-08-17 | 163 | 164 | 155 | 156 | 64,400 | 156 |
| 2007-08-16 | 162 | 163 | 159 | 160 | 45,100 | 160 |
| 2007-08-15 | 169 | 169 | 164 | 165 | 47,100 | 165 |
| 2007-08-14 | 169 | 171 | 167 | 170 | 14,200 | 170 |
| 2007-08-13 | 169 | 171 | 166 | 168 | 36,700 | 168 |
| 2007-08-10 | 169 | 170 | 166 | 169 | 37,600 | 169 |
| 2007-08-09 | 170 | 175 | 167 | 172 | 43,100 | 172 |
| 2007-08-08 | 169 | 192 | 168 | 169 | 423,000 | 169 |
| 2007-08-07 | 172 | 173 | 167 | 169 | 57,000 | 169 |
| 2007-08-06 | 166 | 172 | 164 | 172 | 48,800 | 172 |
| 2007-08-03 | 168 | 168 | 165 | 166 | 30,200 | 166 |
| 2007-08-02 | 168 | 168 | 165 | 168 | 18,000 | 168 |
| 2007-08-01 | 165 | 168 | 165 | 166 | 24,200 | 166 |
| 2007-07-31 | 167 | 168 | 165 | 168 | 29,600 | 168 |
| 2007-07-30 | 163 | 169 | 162 | 168 | 66,400 | 168 |
| 2007-07-27 | 162 | 164 | 161 | 162 | 59,500 | 162 |
| 2007-07-26 | 169 | 169 | 165 | 167 | 83,100 | 167 |
| 2007-07-25 | 172 | 188 | 166 | 169 | 509,400 | 169 |
| 2007-07-24 | 174 | 175 | 171 | 172 | 48,200 | 172 |
| 2007-07-23 | 176 | 177 | 175 | 175 | 23,000 | 175 |
| 2007-07-20 | 180 | 181 | 176 | 178 | 43,200 | 178 |
| 2007-07-19 | 183 | 183 | 180 | 180 | 33,700 | 180 |
| 2007-07-18 | 185 | 186 | 181 | 182 | 36,500 | 182 |
| 2007-07-17 | 183 | 187 | 183 | 186 | 25,300 | 186 |
| 2007-07-13 | 183 | 184 | 181 | 183 | 40,300 | 183 |
| 2007-07-12 | 183 | 186 | 182 | 182 | 44,000 | 182 |
| 2007-07-11 | 185 | 186 | 183 | 183 | 40,600 | 183 |
| 2007-07-10 | 187 | 188 | 184 | 187 | 41,000 | 187 |
| 2007-07-09 | 187 | 190 | 185 | 186 | 61,800 | 186 |
| 2007-07-06 | 185 | 187 | 183 | 187 | 29,900 | 187 |
| 2007-07-05 | 183 | 195 | 182 | 187 | 231,000 | 187 |
| 2007-07-04 | 192 | 192 | 183 | 185 | 176,100 | 185 |
| 2007-07-03 | 194 | 195 | 189 | 191 | 113,900 | 191 |
| 2007-07-02 | 198 | 198 | 189 | 191 | 166,600 | 191 |
| 2007-06-29 | 198 | 198 | 193 | 196 | 117,200 | 196 |
| 2007-06-28 | 201 | 204 | 195 | 198 | 172,400 | 198 |
| 2007-06-27 | 216 | 217 | 198 | 201 | 1,130,400 | 201 |
| 2007-06-26 | 202 | 203 | 190 | 191 | 255,400 | 191 |
| 2007-06-25 | 198 | 222 | 195 | 198 | 1,184,100 | 198 |
| 2007-06-22 | 203 | 203 | 193 | 199 | 188,200 | 199 |
| 2007-06-21 | 200 | 205 | 193 | 201 | 655,100 | 201 |
| 2007-06-20 | 206 | 240 | 200 | 210 | 3,761,100 | 210 |
| 2007-06-19 | 172 | 218 | 172 | 191 | 2,742,400 | 191 |
| 2007-06-18 | 170 | 172 | 167 | 168 | 71,100 | 168 |
| 2007-06-15 | 170 | 171 | 168 | 170 | 22,800 | 170 |
| 2007-06-14 | 167 | 170 | 167 | 170 | 16,600 | 170 |
| 2007-06-13 | 168 | 168 | 167 | 167 | 16,400 | 167 |
| 2007-06-12 | 171 | 171 | 166 | 169 | 29,700 | 169 |
| 2007-06-11 | 171 | 172 | 170 | 170 | 11,100 | 170 |
| 2007-06-08 | 170 | 171 | 168 | 171 | 17,300 | 171 |
| 2007-06-07 | 171 | 172 | 168 | 169 | 37,400 | 169 |
| 2007-06-06 | 169 | 172 | 169 | 172 | 39,500 | 172 |
| 2007-06-05 | 170 | 170 | 167 | 168 | 19,900 | 168 |
| 2007-06-04 | 170 | 171 | 167 | 168 | 30,600 | 168 |
| 2007-06-01 | 170 | 171 | 168 | 169 | 28,200 | 169 |
| 2007-05-31 | 167 | 170 | 165 | 170 | 47,700 | 170 |
| 2007-05-30 | 168 | 168 | 165 | 168 | 17,600 | 168 |
| 2007-05-29 | 167 | 168 | 165 | 166 | 23,700 | 166 |
| 2007-05-28 | 167 | 168 | 165 | 165 | 58,100 | 165 |
| 2007-05-25 | 168 | 168 | 165 | 165 | 53,500 | 165 |
| 2007-05-24 | 167 | 168 | 164 | 166 | 35,200 | 166 |
| 2007-05-23 | 166 | 169 | 164 | 169 | 60,100 | 169 |
| 2007-05-22 | 168 | 170 | 165 | 165 | 23,800 | 165 |
| 2007-05-21 | 170 | 170 | 165 | 167 | 70,700 | 167 |
| 2007-05-18 | 170 | 170 | 168 | 170 | 18,200 | 170 |
| 2007-05-17 | 168 | 177 | 167 | 171 | 37,000 | 171 |
| 2007-05-16 | 168 | 171 | 167 | 169 | 17,900 | 169 |
| 2007-05-15 | 170 | 172 | 168 | 169 | 57,200 | 169 |
| 2007-05-14 | 176 | 178 | 171 | 172 | 41,300 | 172 |
| 2007-05-11 | 179 | 179 | 174 | 175 | 72,000 | 175 |
| 2007-05-10 | 180 | 185 | 178 | 179 | 34,800 | 179 |
| 2007-05-09 | 179 | 181 | 177 | 180 | 20,300 | 180 |
| 2007-05-08 | 179 | 180 | 176 | 179 | 32,900 | 179 |
| 2007-05-07 | 180 | 185 | 179 | 179 | 60,800 | 179 |
| 2007-05-02 | 184 | 185 | 182 | 184 | 15,700 | 184 |
| 2007-05-01 | 182 | 184 | 180 | 184 | 15,200 | 184 |
| 2007-04-27 | 180 | 182 | 179 | 180 | 14,200 | 180 |
| 2007-04-26 | 179 | 183 | 175 | 177 | 33,800 | 177 |
| 2007-04-25 | 179 | 184 | 173 | 176 | 57,100 | 176 |
| 2007-04-24 | 169 | 174 | 168 | 174 | 63,800 | 174 |
| 2007-04-23 | 183 | 183 | 167 | 171 | 192,900 | 171 |
| 2007-04-20 | 190 | 190 | 178 | 180 | 167,100 | 180 |
| 2007-04-19 | 192 | 193 | 182 | 190 | 169,400 | 190 |
| 2007-04-18 | 197 | 197 | 188 | 193 | 147,900 | 193 |
| 2007-04-17 | 198 | 200 | 196 | 196 | 93,000 | 196 |
| 2007-04-16 | 207 | 207 | 197 | 197 | 74,300 | 197 |
| 2007-04-13 | 213 | 214 | 206 | 212 | 37,400 | 212 |
| 2007-04-12 | 219 | 219 | 212 | 216 | 59,900 | 216 |
| 2007-04-11 | 220 | 225 | 211 | 220 | 128,300 | 220 |
| 2007-04-10 | 222 | 230 | 222 | 230 | 49,000 | 230 |
| 2007-04-09 | 221 | 227 | 219 | 227 | 38,100 | 227 |
| 2007-04-06 | 225 | 227 | 222 | 226 | 44,500 | 226 |
| 2007-04-05 | 225 | 227 | 225 | 227 | 34,400 | 227 |
| 2007-04-04 | 223 | 227 | 222 | 227 | 69,000 | 227 |
| 2007-04-03 | 215 | 220 | 213 | 220 | 44,600 | 220 |
| 2007-04-02 | 216 | 220 | 212 | 212 | 61,300 | 212 |
| 2007-03-30 | 210 | 220 | 210 | 215 | 154,400 | 215 |
| 2007-03-29 | 206 | 209 | 202 | 209 | 34,400 | 209 |
| 2007-03-28 | 208 | 208 | 205 | 206 | 17,100 | 206 |
| 2007-03-27 | 200 | 208 | 200 | 208 | 40,700 | 208 |
| 2007-03-26 | 203 | 203 | 200 | 200 | 9,100 | 200 |
| 2007-03-23 | 203 | 203 | 199 | 201 | 32,300 | 201 |
| 2007-03-22 | 200 | 201 | 198 | 199 | 37,400 | 199 |
| 2007-03-20 | 198 | 200 | 198 | 198 | 16,000 | 198 |
| 2007-03-19 | 198 | 199 | 197 | 198 | 32,700 | 198 |
| 2007-03-16 | 198 | 198 | 197 | 198 | 17,500 | 198 |
| 2007-03-15 | 197 | 199 | 196 | 196 | 18,600 | 196 |
| 2007-03-14 | 200 | 200 | 196 | 197 | 80,500 | 197 |
| 2007-03-13 | 199 | 200 | 199 | 199 | 22,000 | 199 |
| 2007-03-12 | 202 | 202 | 199 | 200 | 44,000 | 200 |
| 2007-03-09 | 194 | 203 | 194 | 201 | 34,300 | 201 |
| 2007-03-08 | 198 | 199 | 193 | 196 | 28,400 | 196 |
| 2007-03-07 | 195 | 199 | 195 | 197 | 19,000 | 197 |
| 2007-03-06 | 188 | 195 | 188 | 195 | 33,200 | 195 |
| 2007-03-05 | 201 | 201 | 189 | 190 | 115,800 | 190 |
| 2007-03-02 | 200 | 202 | 198 | 201 | 37,900 | 201 |
| 2007-03-01 | 209 | 209 | 191 | 200 | 53,800 | 200 |
| 2007-02-28 | 193 | 210 | 193 | 207 | 78,000 | 207 |
| 2007-02-27 | 207 | 208 | 205 | 208 | 28,900 | 208 |
| 2007-02-26 | 205 | 211 | 204 | 206 | 50,000 | 206 |
| 2007-02-23 | 203 | 212 | 200 | 211 | 59,700 | 211 |
| 2007-02-22 | 201 | 202 | 198 | 200 | 95,700 | 200 |
| 2007-02-21 | 198 | 203 | 198 | 203 | 35,000 | 203 |
| 2007-02-20 | 202 | 202 | 197 | 198 | 23,300 | 198 |
| 2007-02-19 | 195 | 200 | 195 | 199 | 36,200 | 199 |
| 2007-02-16 | 196 | 200 | 196 | 197 | 19,700 | 197 |
| 2007-02-15 | 195 | 199 | 195 | 198 | 17,300 | 198 |
| 2007-02-14 | 195 | 197 | 192 | 195 | 37,800 | 195 |
| 2007-02-13 | 200 | 201 | 190 | 196 | 62,900 | 196 |
| 2007-02-09 | 201 | 201 | 198 | 200 | 51,400 | 200 |
| 2007-02-08 | 204 | 204 | 201 | 201 | 39,700 | 201 |
| 2007-02-07 | 205 | 205 | 202 | 203 | 14,000 | 203 |
| 2007-02-06 | 203 | 206 | 202 | 205 | 22,200 | 205 |
| 2007-02-05 | 204 | 205 | 203 | 204 | 18,300 | 204 |
| 2007-02-02 | 203 | 205 | 202 | 204 | 22,800 | 204 |
| 2007-02-01 | 205 | 206 | 203 | 204 | 19,800 | 204 |
| 2007-01-31 | 207 | 207 | 204 | 204 | 17,600 | 204 |
| 2007-01-30 | 208 | 208 | 205 | 206 | 25,000 | 206 |
| 2007-01-29 | 209 | 211 | 206 | 210 | 35,500 | 210 |
| 2007-01-26 | 208 | 208 | 205 | 208 | 20,600 | 208 |
| 2007-01-25 | 214 | 214 | 206 | 206 | 64,600 | 206 |
| 2007-01-24 | 209 | 214 | 207 | 210 | 70,700 | 210 |
| 2007-01-23 | 205 | 209 | 202 | 207 | 50,700 | 207 |
| 2007-01-22 | 210 | 212 | 201 | 205 | 136,500 | 205 |
| 2007-01-19 | 196 | 208 | 196 | 205 | 167,900 | 205 |
| 2007-01-18 | 194 | 197 | 192 | 196 | 26,700 | 196 |
| 2007-01-17 | 192 | 197 | 191 | 195 | 66,300 | 195 |
| 2007-01-16 | 190 | 192 | 190 | 192 | 79,000 | 192 |
| 2007-01-15 | 192 | 195 | 190 | 191 | 71,000 | 191 |
| 2007-01-12 | 192 | 197 | 192 | 196 | 43,300 | 196 |
| 2007-01-11 | 198 | 198 | 195 | 196 | 47,100 | 196 |
| 2007-01-10 | 199 | 199 | 195 | 199 | 40,200 | 199 |
| 2007-01-09 | 201 | 202 | 198 | 199 | 58,900 | 199 |
| 2007-01-05 | 202 | 203 | 202 | 202 | 44,200 | 202 |
| 2007-01-04 | 202 | 203 | 201 | 203 | 25,300 | 203 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
