2341 (株)アルバイトタイムスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	77	79	76	77	6,700	77
2008-12-29	75	77	75	76	9,100	76
2008-12-26	72	77	72	74	15,200	74
2008-12-25	80	80	76	77	17,600	77
2008-12-24	78	79	77	78	30,100	78
2008-12-22	78	79	78	79	29,900	79
2008-12-19	79	81	79	80	5,700	80
2008-12-18	78	81	78	80	19,600	80
2008-12-17	78	80	78	79	18,700	79
2008-12-16	81	81	77	81	40,300	81
2008-12-15	81	85	81	81	27,500	81
2008-12-12	85	85	83	84	8,700	84
2008-12-11	84	86	84	85	17,100	85
2008-12-10	86	87	85	87	87,400	87
2008-12-09	88	89	87	88	26,200	88
2008-12-08	88	89	88	89	9,500	89
2008-12-05	89	90	88	90	13,400	90
2008-12-04	89	90	89	90	17,200	90
2008-12-03	88	90	88	90	5,500	90
2008-12-02	93	93	87	89	10,500	89
2008-12-01	90	93	88	90	9,200	90
2008-11-28	90	92	89	90	37,400	90
2008-11-27	93	93	89	91	79,400	91
2008-11-26	94	94	92	93	5,400	93
2008-11-25	95	95	92	94	23,100	94
2008-11-21	89	95	86	95	26,400	95
2008-11-20	94	94	89	93	10,100	93
2008-11-19	93	96	93	93	16,200	93
2008-11-18	93	95	93	95	11,000	95
2008-11-17	98	98	91	93	20,800	93
2008-11-14	100	100	98	98	11,200	98
2008-11-13	100	100	99	100	23,500	100
2008-11-12	98	100	98	100	30,200	100
2008-11-11	102	102	98	98	22,600	98
2008-11-10	102	102	100	100	34,200	100
2008-11-07	102	102	101	102	40,100	102
2008-11-06	102	103	101	102	47,200	102
2008-11-05	104	104	101	102	39,700	102
2008-11-04	103	103	100	101	47,300	101
2008-10-31	99	102	99	102	42,500	102
2008-10-30	93	103	93	99	121,600	99
2008-10-29	93	96	90	92	46,800	92
2008-10-28	92	94	81	93	100,700	93
2008-10-27	97	97	93	95	55,500	95
2008-10-24	98	99	95	97	62,600	97
2008-10-23	93	96	92	96	67,200	96
2008-10-22	98	98	84	93	64,300	93
2008-10-21	94	98	94	98	81,200	98
2008-10-20	92	94	91	93	35,800	93
2008-10-17	90	92	90	92	32,500	92
2008-10-16	87	93	86	90	65,400	90
2008-10-15	90	90	90	90	33,700	90
2008-10-14	83	91	83	91	57,300	91
2008-10-10	89	89	70	82	90,900	82
2008-10-09	87	91	87	90	262,500	90
2008-10-08	86	92	86	91	157,100	91
2008-10-07	87	90	84	87	126,200	87
2008-10-06	92	94	90	92	130,500	92
2008-10-03	84	95	84	95	162,600	95
2008-10-02	90	96	82	82	158,400	82
2008-10-01	86	90	85	88	84,500	88
2008-09-30	83	86	80	86	75,600	86
2008-09-29	85	86	80	83	59,900	83
2008-09-26	84	85	82	85	52,800	85
2008-09-25	85	86	83	86	42,600	86
2008-09-24	82	85	82	85	33,400	85
2008-09-22	82	84	82	84	52,800	84
2008-09-19	81	84	81	82	129,200	82
2008-09-18	78	84	78	81	136,100	81
2008-09-17	78	80	77	78	156,800	78
2008-09-16	80	80	76	79	73,400	79
2008-09-12	79	81	79	81	118,200	81
2008-09-11	75	79	75	79	86,600	79
2008-09-10	74	75	74	75	39,600	75
2008-09-09	73	75	73	74	115,400	74
2008-09-08	71	74	71	73	100,800	73
2008-09-05	72	73	68	70	180,600	70
2008-09-04	73	73	73	73	32,500	73
2008-09-03	72	74	72	74	36,600	74
2008-09-02	74	74	72	73	44,200	73
2008-09-01	71	74	71	74	54,700	74
2008-08-29	71	74	71	74	45,400	74
2008-08-28	73	73	70	72	118,900	72
2008-08-27	71	74	71	73	65,500	73
2008-08-26	73	75	72	74	59,400	74
2008-08-25	74	75	73	74	98,600	74
2008-08-22	74	75	73	74	64,000	74
2008-08-21	74	75	74	74	115,400	74
2008-08-20	75	76	74	75	154,400	75
2008-08-19	79	79	73	75	192,200	75
2008-08-18	78	80	78	80	44,800	80
2008-08-15	79	80	79	79	74,700	79
2008-08-14	78	79	78	79	44,000	79
2008-08-13	79	80	79	80	59,300	80
2008-08-12	80	80	79	79	102,800	79
2008-08-11	80	81	79	80	28,400	80
2008-08-08	80	80	80	80	19,300	80
2008-08-07	81	81	80	81	39,100	81
2008-08-06	81	82	81	81	13,300	81
2008-08-05	81	82	81	81	16,800	81
2008-08-04	82	82	80	80	45,700	80
2008-08-01	83	83	81	82	74,600	82
2008-07-31	83	84	83	83	13,600	83
2008-07-30	83	85	83	83	52,900	83
2008-07-29	84	84	83	84	32,700	84
2008-07-28	85	85	84	84	12,700	84
2008-07-25	86	86	83	84	33,000	84
2008-07-24	83	85	82	85	75,200	85
2008-07-23	82	84	81	82	54,500	82
2008-07-22	83	83	82	82	32,600	82
2008-07-18	85	85	83	83	44,900	83
2008-07-17	84	85	82	84	47,000	84
2008-07-16	81	84	81	84	39,600	84
2008-07-15	83	84	82	82	36,800	82
2008-07-14	84	85	83	83	91,200	83
2008-07-11	86	86	85	86	20,500	86
2008-07-10	84	86	84	86	24,000	86
2008-07-09	86	86	83	85	90,900	85
2008-07-08	89	89	86	87	92,900	87
2008-07-07	88	90	87	89	52,300	89
2008-07-04	90	91	89	89	56,400	89
2008-07-03	91	92	91	91	19,500	91
2008-07-02	92	92	91	92	59,200	92
2008-07-01	92	92	91	92	65,600	92
2008-06-30	93	93	86	92	271,800	92
2008-06-27	96	100	90	92	893,000	92
2008-06-26	115	116	114	116	110,100	116
2008-06-25	115	116	114	115	33,300	115
2008-06-24	114	115	114	115	21,600	115
2008-06-23	114	115	114	114	42,100	114
2008-06-20	114	116	114	115	72,800	115
2008-06-19	115	115	114	115	32,900	115
2008-06-18	116	116	115	115	17,700	115
2008-06-17	116	116	114	116	45,600	116
2008-06-16	117	117	115	116	20,000	116
2008-06-13	116	116	115	115	23,700	115
2008-06-12	116	117	115	115	22,100	115
2008-06-11	117	117	115	115	49,800	115
2008-06-10	118	118	116	118	25,700	118
2008-06-09	118	118	117	118	25,300	118
2008-06-06	119	120	118	119	28,700	119
2008-06-05	118	121	118	120	41,600	120
2008-06-04	119	120	118	120	22,100	120
2008-06-03	120	120	119	120	43,100	120
2008-06-02	119	119	118	119	11,100	119
2008-05-30	120	120	117	118	40,000	118
2008-05-29	119	122	118	119	75,100	119
2008-05-28	117	119	116	116	53,400	116
2008-05-27	117	118	116	117	26,400	117
2008-05-26	117	118	116	118	35,000	118
2008-05-23	119	119	117	118	42,000	118
2008-05-22	119	119	116	118	166,700	118
2008-05-21	122	122	119	120	21,400	120
2008-05-20	123	126	120	121	37,900	121
2008-05-19	127	128	122	125	122,800	125
2008-05-16	118	124	118	124	84,700	124
2008-05-15	117	118	116	118	112,800	118
2008-05-14	117	118	116	117	72,900	117
2008-05-13	117	118	117	117	10,800	117
2008-05-12	117	118	116	118	14,000	118
2008-05-09	118	119	117	117	68,200	117
2008-05-08	119	119	118	119	19,200	119
2008-05-07	119	120	118	118	26,000	118
2008-05-02	120	121	119	120	31,200	120
2008-05-01	120	122	118	120	82,600	120
2008-04-30	118	120	117	120	32,800	120
2008-04-28	118	120	118	119	23,300	119
2008-04-25	119	120	117	119	34,100	119
2008-04-24	119	119	117	118	17,800	118
2008-04-23	119	120	117	119	35,700	119
2008-04-22	117	119	116	119	16,100	119
2008-04-21	120	120	116	117	32,400	117
2008-04-18	118	118	115	117	15,900	117
2008-04-17	116	120	116	119	42,700	119
2008-04-16	116	116	114	116	42,600	116
2008-04-15	115	117	114	117	55,700	117
2008-04-14	120	120	117	117	49,300	117
2008-04-11	120	124	120	120	120,200	120
2008-04-10	122	122	121	122	21,600	122
2008-04-09	120	123	119	123	44,400	123
2008-04-08	121	121	117	120	59,100	120
2008-04-07	120	124	117	120	169,200	120
2008-04-04	135	138	121	122	875,300	122
2008-04-03	115	115	113	115	8,100	115
2008-04-02	116	116	113	115	16,300	115
2008-04-01	113	114	112	113	6,800	113
2008-03-31	112	114	111	113	15,400	113
2008-03-28	110	113	110	112	4,500	112
2008-03-27	111	113	111	111	8,400	111
2008-03-26	113	113	108	112	19,400	112
2008-03-25	116	116	109	109	72,800	109
2008-03-24	112	116	112	113	33,100	113
2008-03-21	107	112	105	112	69,200	112
2008-03-19	106	109	103	107	38,700	107
2008-03-18	101	105	100	104	40,700	104
2008-03-17	100	102	96	100	65,200	100
2008-03-14	102	105	101	102	70,600	102
2008-03-13	105	106	103	105	55,400	105
2008-03-12	111	111	105	107	79,700	107
2008-03-11	108	108	103	107	87,700	107
2008-03-10	112	115	110	111	51,200	111
2008-03-07	113	113	112	113	21,800	113
2008-03-06	116	116	113	113	32,800	113
2008-03-05	117	118	114	116	52,500	116
2008-03-04	120	120	117	117	26,800	117
2008-03-03	122	122	117	118	68,700	118
2008-02-29	121	124	120	122	63,800	122
2008-02-28	125	125	122	123	51,100	123
2008-02-27	124	125	122	123	40,900	123
2008-02-26	125	127	123	126	62,600	126
2008-02-25	133	134	129	132	86,700	132
2008-02-22	130	133	128	133	103,500	133
2008-02-21	144	146	131	133	315,700	133
2008-02-20	146	154	138	141	1,149,400	141
2008-02-19	112	115	110	113	24,500	113
2008-02-18	111	120	110	113	60,700	113
2008-02-15	107	111	107	111	11,300	111
2008-02-14	109	112	107	107	19,700	107
2008-02-13	109	110	106	110	25,600	110
2008-02-12	112	112	109	110	21,100	110
2008-02-08	117	117	113	113	8,500	113
2008-02-07	117	117	114	116	13,700	116
2008-02-06	115	115	115	115	5,800	115
2008-02-05	119	119	116	118	26,200	118
2008-02-04	119	120	116	120	30,700	120
2008-02-01	117	117	115	117	9,800	117
2008-01-31	115	116	113	116	10,300	116
2008-01-30	116	118	115	116	10,400	116
2008-01-29	116	118	115	117	15,100	117
2008-01-28	116	116	113	115	8,100	115
2008-01-25	118	120	112	115	49,100	115
2008-01-24	107	110	106	108	13,200	108
2008-01-23	104	108	104	107	13,100	107
2008-01-22	105	106	102	102	22,400	102
2008-01-21	104	110	104	110	36,700	110
2008-01-18	105	112	103	111	42,200	111
2008-01-17	101	108	101	108	34,600	108
2008-01-16	112	112	100	104	97,300	104
2008-01-15	117	119	106	113	91,400	113
2008-01-11	121	123	118	119	33,900	119
2008-01-10	125	126	120	121	28,500	121
2008-01-09	123	125	122	125	19,600	125
2008-01-08	121	125	118	123	24,200	123
2008-01-07	128	128	119	120	86,500	120
2008-01-04	130	130	123	127	58,700	127

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 [2008年度]

2341 (株)アルバイトタイムスの時系列データ [2008年度]