2341 (株)アルバイトタイムスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	51	52	50	50	40,400	50
2009-12-29	51	51	50	51	40,800	51
2009-12-28	51	52	50	50	20,200	50
2009-12-25	53	53	50	52	101,100	52
2009-12-24	54	54	50	51	58,700	51
2009-12-22	53	54	52	53	23,100	53
2009-12-21	53	54	53	54	4,200	54
2009-12-18	53	54	52	54	14,300	54
2009-12-17	53	54	53	53	17,900	53
2009-12-16	54	55	53	55	23,100	55
2009-12-15	54	57	54	54	14,900	54
2009-12-14	56	56	55	55	15,100	55
2009-12-11	56	56	55	56	3,800	56
2009-12-10	56	58	55	55	8,000	55
2009-12-09	57	57	56	56	3,000	56
2009-12-08	57	58	56	58	17,000	58
2009-12-07	57	59	57	58	38,400	58
2009-12-04	57	58	57	57	5,200	57
2009-12-03	57	58	56	57	12,500	57
2009-12-02	56	57	55	56	19,300	56
2009-12-01	56	56	56	56	2,000	56
2009-11-30	56	57	54	55	20,700	55
2009-11-27	56	57	56	56	9,000	56
2009-11-26	56	58	56	57	4,400	57
2009-11-25	60	60	56	57	31,300	57
2009-11-24	58	58	57	58	10,600	58
2009-11-20	56	58	56	58	17,500	58
2009-11-19	58	59	57	58	7,100	58
2009-11-18	59	60	58	58	8,700	58
2009-11-17	63	63	57	60	15,700	60
2009-11-16	60	63	59	63	18,500	63
2009-11-13	62	63	61	62	7,100	62
2009-11-12	65	65	62	63	36,300	63
2009-11-11	64	64	63	64	7,100	64
2009-11-10	63	65	63	64	20,800	64
2009-11-09	65	65	63	63	9,000	63
2009-11-06	67	67	65	66	3,300	66
2009-11-05	66	67	64	67	7,000	67
2009-11-04	68	68	66	66	3,900	66
2009-11-02	63	65	63	65	10,400	65
2009-10-30	64	66	63	63	23,900	63
2009-10-29	66	66	64	64	19,000	64
2009-10-28	66	67	65	67	1,300	67
2009-10-27	65	67	65	66	5,900	66
2009-10-26	66	67	66	67	7,300	67
2009-10-23	67	68	65	66	24,000	66
2009-10-22	68	69	67	69	7,100	69
2009-10-21	68	69	67	69	23,600	69
2009-10-20	68	69	68	68	11,000	68
2009-10-19	71	71	68	68	18,800	68
2009-10-16	71	72	70	70	2,300	70
2009-10-15	71	72	70	71	14,400	71
2009-10-14	70	73	70	73	6,300	73
2009-10-13	68	71	68	70	36,600	70
2009-10-09	71	73	71	72	3,800	72
2009-10-08	72	74	72	73	1,500	73
2009-10-07	72	73	72	73	2,100	73
2009-10-06	72	72	72	72	1,800	72
2009-10-05	73	74	71	74	16,700	74
2009-10-02	76	76	74	75	4,500	75
2009-10-01	74	76	73	76	8,000	76
2009-09-30	73	76	73	75	3,600	75
2009-09-29	75	75	73	75	2,900	75
2009-09-28	75	75	73	73	4,700	73
2009-09-25	77	77	75	75	40,000	75
2009-09-24	75	77	75	76	6,300	76
2009-09-18	76	76	74	76	9,400	76
2009-09-17	76	77	76	77	1,600	77
2009-09-16	76	77	75	76	4,700	76
2009-09-15	78	78	72	77	19,500	77
2009-09-14	79	79	78	78	9,300	78
2009-09-11	78	79	78	79	5,700	79
2009-09-10	78	79	77	79	11,300	79
2009-09-09	77	78	76	78	3,200	78
2009-09-08	76	77	76	76	700	76
2009-09-07	77	78	77	77	9,000	77
2009-09-04	77	77	75	77	11,500	77
2009-09-03	76	77	75	77	5,900	77
2009-09-02	78	78	75	77	24,200	77
2009-09-01	76	78	76	78	5,400	78
2009-08-31	77	77	75	77	30,000	77
2009-08-28	75	76	74	76	12,100	76
2009-08-27	76	76	75	75	14,200	75
2009-08-26	76	77	76	76	11,100	76
2009-08-25	78	78	77	77	10,100	77
2009-08-24	76	78	76	77	31,000	77
2009-08-21	76	76	76	76	9,500	76
2009-08-20	76	76	76	76	4,800	76
2009-08-19	76	76	76	76	800	76
2009-08-18	76	77	76	77	200	77
2009-08-17	77	77	76	76	11,100	76
2009-08-14	77	78	77	77	5,300	77
2009-08-13	77	78	76	77	6,200	77
2009-08-12	78	78	77	77	4,600	77
2009-08-11	78	78	77	77	10,600	77
2009-08-10	78	78	77	77	6,900	77
2009-08-07	77	78	76	78	3,100	78
2009-08-06	77	77	77	77	2,900	77
2009-08-05	77	78	77	77	6,900	77
2009-08-04	78	78	77	77	15,600	77
2009-08-03	77	78	76	77	7,400	77
2009-07-31	78	78	77	78	2,700	78
2009-07-30	78	78	76	77	13,200	77
2009-07-29	78	78	77	77	5,100	77
2009-07-28	78	79	77	77	10,800	77
2009-07-27	79	79	77	79	2,400	79
2009-07-24	80	81	77	79	41,500	79
2009-07-23	77	78	77	78	3,000	78
2009-07-22	76	78	76	77	12,500	77
2009-07-21	76	79	76	79	18,200	79
2009-07-17	77	77	76	77	22,300	77
2009-07-16	75	78	75	77	12,300	77
2009-07-15	77	78	76	78	3,300	78
2009-07-14	77	78	77	78	900	78
2009-07-13	78	78	75	78	13,400	78
2009-07-10	79	79	76	78	15,200	78
2009-07-09	77	79	77	79	6,500	79
2009-07-08	81	81	77	80	27,500	80
2009-07-07	82	82	80	82	18,500	82
2009-07-06	84	84	80	82	48,900	82
2009-07-03	84	84	81	84	24,200	84
2009-07-02	87	87	83	84	49,600	84
2009-07-01	85	89	83	88	86,000	88
2009-06-30	82	86	81	85	34,700	85
2009-06-29	84	84	82	84	10,300	84
2009-06-26	89	89	81	84	20,400	84
2009-06-25	90	91	88	88	13,800	88
2009-06-24	87	89	87	89	6,100	89
2009-06-23	88	88	87	87	11,000	87
2009-06-22	87	88	87	88	2,800	88
2009-06-19	87	88	86	88	3,000	88
2009-06-18	88	88	86	87	3,400	87
2009-06-17	88	89	88	88	23,000	88
2009-06-16	88	91	87	88	17,600	88
2009-06-15	86	90	86	89	21,400	89
2009-06-12	86	87	85	85	43,800	85
2009-06-11	84	85	83	85	13,700	85
2009-06-10	84	84	83	84	19,800	84
2009-06-09	83	83	83	83	2,400	83
2009-06-08	82	84	82	83	8,400	83
2009-06-05	84	85	80	83	36,900	83
2009-06-04	82	84	82	83	1,300	83
2009-06-03	84	84	81	82	13,500	82
2009-06-02	83	84	81	84	14,400	84
2009-06-01	82	83	80	81	6,500	81
2009-05-29	82	82	81	82	1,100	82
2009-05-28	83	83	81	81	4,500	81
2009-05-27	81	82	80	82	3,300	82
2009-05-26	81	81	80	81	8,200	81
2009-05-25	84	84	81	81	19,300	81
2009-05-22	82	84	81	84	15,300	84
2009-05-21	82	82	82	82	6,200	82
2009-05-20	81	82	80	82	20,500	82
2009-05-19	80	81	80	81	7,400	81
2009-05-18	80	80	80	80	5,700	80
2009-05-15	79	80	79	80	8,300	80
2009-05-14	80	80	79	80	4,700	80
2009-05-13	81	81	79	80	3,400	80
2009-05-12	80	81	79	80	4,000	80
2009-05-11	80	80	79	80	8,600	80
2009-05-08	80	80	78	80	12,000	80
2009-05-07	83	83	80	81	8,600	81
2009-05-01	81	81	80	81	3,500	81
2009-04-30	80	81	80	80	17,300	80
2009-04-28	79	79	79	79	500	79
2009-04-27	80	80	79	79	3,200	79
2009-04-24	83	83	80	80	12,900	80
2009-04-23	79	81	79	81	16,300	81
2009-04-22	78	79	78	78	8,700	78
2009-04-21	77	78	77	78	1,700	78
2009-04-20	79	79	76	79	24,100	79
2009-04-17	78	79	78	79	8,000	79
2009-04-16	78	79	77	78	12,300	78
2009-04-15	78	79	78	79	8,200	79
2009-04-14	79	79	76	77	16,200	77
2009-04-13	78	80	78	78	17,600	78
2009-04-10	79	79	78	79	17,500	79
2009-04-09	80	80	79	79	10,200	79
2009-04-08	79	79	78	79	1,800	79
2009-04-07	79	79	78	78	1,200	78
2009-04-06	77	79	77	79	2,200	79
2009-04-03	80	80	79	79	3,300	79
2009-04-02	81	81	79	80	14,000	80
2009-04-01	80	80	79	79	400	79
2009-03-31	79	79	79	79	4,500	79
2009-03-30	79	80	79	79	2,400	79
2009-03-27	80	80	79	80	800	80
2009-03-26	79	80	79	80	3,000	80
2009-03-25	80	80	78	79	17,500	79
2009-03-24	79	80	73	78	31,400	78
2009-03-23	79	81	79	79	10,900	79
2009-03-19	78	80	77	80	23,700	80
2009-03-18	77	79	77	78	16,100	78
2009-03-17	78	79	77	79	25,500	79
2009-03-16	78	80	78	80	2,800	80
2009-03-13	80	80	70	79	7,800	79
2009-03-12	79	80	78	80	14,800	80
2009-03-11	79	80	79	80	2,200	80
2009-03-10	81	81	79	80	15,300	80
2009-03-09	79	80	79	79	5,500	79
2009-03-06	80	80	79	80	9,100	80
2009-03-05	81	81	79	80	10,600	80
2009-03-04	79	80	79	79	15,500	79
2009-03-03	82	82	79	79	12,200	79
2009-03-02	80	80	79	79	2,700	79
2009-02-27	79	79	78	79	3,500	79
2009-02-26	77	79	77	79	8,700	79
2009-02-25	82	82	77	79	15,200	79
2009-02-24	70	80	70	80	15,200	80
2009-02-23	80	81	79	80	14,500	80
2009-02-20	79	80	78	80	3,400	80
2009-02-19	80	81	79	80	18,600	80
2009-02-18	79	81	79	80	21,200	80
2009-02-17	79	80	79	80	7,800	80
2009-02-16	79	80	79	80	18,100	80
2009-02-13	80	80	80	80	3,800	80
2009-02-12	78	80	78	80	7,300	80
2009-02-10	79	80	79	79	6,900	79
2009-02-09	79	80	79	80	11,400	80
2009-02-06	80	80	80	80	3,300	80
2009-02-05	80	80	80	80	6,200	80
2009-02-04	79	80	79	79	7,400	79
2009-02-03	81	81	80	80	11,300	80
2009-02-02	79	79	78	79	15,100	79
2009-01-30	77	79	77	79	4,500	79
2009-01-29	80	80	78	80	24,900	80
2009-01-28	79	80	78	80	18,000	80
2009-01-27	80	81	79	81	7,200	81
2009-01-26	80	80	78	79	25,000	79
2009-01-23	84	84	80	81	31,700	81
2009-01-22	81	84	79	84	6,000	84
2009-01-21	78	82	78	80	4,600	80
2009-01-20	85	85	79	80	7,800	80
2009-01-19	81	84	80	84	21,900	84
2009-01-16	80	80	78	80	20,400	80
2009-01-15	78	79	77	79	4,400	79
2009-01-14	78	78	77	78	2,100	78
2009-01-13	77	78	77	78	7,600	78
2009-01-09	78	78	76	77	2,400	77
2009-01-08	78	78	76	78	4,700	78
2009-01-07	76	79	76	77	24,500	77
2009-01-06	78	78	76	78	27,600	78
2009-01-05	77	77	75	75	8,000	75

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2341 (株)アルバイトタイムス の時系列データ [2009年度]

2341 (株)アルバイトタイムスの時系列データ [2009年度]