2341 (株)アルバイトタイムスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	85	87	82	82	1,213,900	82
2010-12-29	84	87	81	83	1,265,000	83
2010-12-28	86	89	82	83	2,046,500	83
2010-12-27	92	93	78	83	3,786,300	83
2010-12-24	103	104	93	96	1,033,200	96
2010-12-22	110	113	102	102	1,654,900	102
2010-12-21	123	124	111	113	990,100	113
2010-12-20	122	128	121	126	954,800	126
2010-12-17	112	115	107	115	340,300	115
2010-12-16	115	116	111	114	203,600	114
2010-12-15	121	121	110	118	423,500	118
2010-12-14	121	123	119	120	247,100	120
2010-12-13	124	124	120	123	175,900	123
2010-12-10	120	129	120	124	528,400	124
2010-12-09	131	131	116	128	698,600	128
2010-12-08	136	136	128	130	519,800	130
2010-12-07	138	139	135	135	288,300	135
2010-12-06	134	139	131	138	551,300	138
2010-12-03	131	135	130	133	299,300	133
2010-12-02	136	136	127	131	600,600	131
2010-12-01	132	139	131	136	914,300	136
2010-11-30	127	137	124	132	1,330,500	132
2010-11-29	120	127	115	127	3,090,300	127
2010-11-26	119	121	113	117	440,000	117
2010-11-25	121	125	117	120	330,100	120
2010-11-24	123	128	114	124	603,300	124
2010-11-22	116	133	113	122	2,299,800	122
2010-11-19	107	112	104	109	746,100	109
2010-11-18	101	109	101	103	323,100	103
2010-11-17	103	104	99	103	226,600	103
2010-11-16	105	107	99	103	314,700	103
2010-11-15	104	107	99	106	1,149,100	106
2010-11-12	87	101	87	101	1,347,600	101
2010-11-11	86	88	83	87	384,400	87
2010-11-10	86	97	82	82	1,392,800	82
2010-11-09	71	84	70	81	561,500	81
2010-11-08	68	76	65	71	1,316,900	71
2010-11-05	66	68	65	68	57,200	68
2010-11-04	61	67	61	66	80,300	66
2010-11-02	63	63	60	61	34,900	61
2010-11-01	60	62	60	61	21,400	61
2010-10-29	59	61	59	60	27,700	60
2010-10-28	58	59	58	59	9,500	59
2010-10-27	56	59	56	59	68,000	59
2010-10-26	57	58	56	57	30,500	57
2010-10-25	56	58	56	58	27,500	58
2010-10-22	56	58	55	57	31,700	57
2010-10-21	58	58	56	56	2,800	56
2010-10-20	58	58	56	57	2,900	57
2010-10-19	56	58	56	57	16,300	57
2010-10-18	57	58	56	56	15,600	56
2010-10-15	57	58	56	58	49,400	58
2010-10-14	58	69	56	58	685,000	58
2010-10-13	56	58	55	56	29,700	56
2010-10-12	55	57	55	57	7,300	57
2010-10-08	57	58	54	56	46,500	56
2010-10-07	56	58	56	57	3,700	57
2010-10-06	56	58	56	56	15,200	56
2010-10-05	58	58	56	57	78,800	57
2010-10-04	60	61	58	58	48,000	58
2010-10-01	60	61	59	60	52,000	60
2010-09-30	61	63	59	60	135,900	60
2010-09-29	61	61	59	60	91,200	60
2010-09-28	58	62	57	62	71,900	62
2010-09-27	60	61	57	58	94,000	58
2010-09-24	63	64	59	59	287,200	59
2010-09-22	60	81	60	64	2,024,600	64
2010-09-21	61	61	60	60	9,600	60
2010-09-17	61	62	61	61	14,600	61
2010-09-16	60	61	59	60	32,000	60
2010-09-15	60	61	59	60	42,200	60
2010-09-14	59	60	58	60	12,600	60
2010-09-13	59	59	59	59	8,300	59
2010-09-10	61	61	58	59	25,000	59
2010-09-09	59	63	58	62	95,200	62
2010-09-08	57	59	57	59	35,400	59
2010-09-07	57	58	57	57	11,000	57
2010-09-06	57	58	57	57	12,300	57
2010-09-03	56	58	56	58	57,600	58
2010-09-02	57	57	56	56	14,700	56
2010-09-01	56	57	56	57	2,200	57
2010-08-31	56	56	56	56	300	56
2010-08-30	55	56	55	56	600	56
2010-08-27	55	57	54	57	4,500	57
2010-08-26	55	56	55	56	2,900	56
2010-08-25	58	58	54	56	14,000	56
2010-08-24	56	56	56	56	3,300	56
2010-08-23	55	56	55	56	7,800	56
2010-08-20	57	57	56	56	4,900	56
2010-08-19	57	57	57	57	2,400	57
2010-08-18	57	57	56	56	7,900	56
2010-08-17	59	59	56	57	2,900	57
2010-08-16	57	59	56	56	600	56
2010-08-13	56	58	56	57	9,100	57
2010-08-12	57	57	56	56	6,100	56
2010-08-11	58	58	57	58	1,600	58
2010-08-10	58	58	58	58	17,700	58
2010-08-09	58	59	58	58	24,600	58
2010-08-06	58	59	58	59	5,300	59
2010-08-05	58	59	58	59	900	59
2010-08-04	58	58	58	58	1,500	58
2010-08-03	59	60	58	59	9,600	59
2010-08-02	58	59	58	59	1,500	59
2010-07-30	58	59	58	59	9,700	59
2010-07-29	58	60	58	60	2,600	60
2010-07-28	59	60	58	60	2,100	60
2010-07-27	59	59	59	59	100	59
2010-07-26	58	58	58	58	800	58
2010-07-23	60	60	58	58	4,500	58
2010-07-22	59	59	57	59	25,900	59
2010-07-21	58	59	57	59	26,100	59
2010-07-20	57	58	57	58	6,900	58
2010-07-16	59	59	59	59	10,700	59
2010-07-15	59	59	59	59	4,500	59
2010-07-14	58	60	57	57	2,700	57
2010-07-13	58	58	57	58	11,700	58
2010-07-12	59	59	59	59	4,900	59
2010-07-09	58	59	57	59	7,400	59
2010-07-08	58	59	58	58	2,400	58
2010-07-07	57	58	57	58	18,100	58
2010-07-06	55	56	55	56	3,200	56
2010-07-05	55	57	55	57	5,800	57
2010-07-02	55	56	54	55	23,900	55
2010-07-01	57	57	53	56	12,900	56
2010-06-30	54	57	54	57	1,100	57
2010-06-29	57	57	53	56	21,700	56
2010-06-28	57	58	57	57	21,000	57
2010-06-25	59	59	58	58	7,900	58
2010-06-24	59	59	58	58	4,400	58
2010-06-23	59	59	57	58	3,400	58
2010-06-22	59	59	58	59	4,300	59
2010-06-21	58	59	57	59	16,400	59
2010-06-18	57	58	57	57	3,500	57
2010-06-17	58	58	57	58	5,200	58
2010-06-16	58	59	57	58	10,300	58
2010-06-15	58	59	57	59	10,500	59
2010-06-14	58	58	57	58	21,700	58
2010-06-11	59	59	57	59	13,100	59
2010-06-10	58	58	57	58	9,700	58
2010-06-09	58	59	57	58	2,600	58
2010-06-08	57	59	57	58	11,100	58
2010-06-07	58	59	57	58	25,900	58
2010-06-04	58	59	57	59	5,100	59
2010-06-03	57	58	57	58	3,900	58
2010-06-02	59	59	57	59	8,000	59
2010-06-01	57	58	57	58	6,400	58
2010-05-31	58	59	57	58	6,100	58
2010-05-28	59	59	58	59	4,000	59
2010-05-27	57	59	57	58	8,600	58
2010-05-26	58	58	57	57	7,700	57
2010-05-25	61	61	58	58	10,500	58
2010-05-24	57	58	57	58	10,800	58
2010-05-21	58	59	57	59	43,900	59
2010-05-20	58	59	58	59	15,900	59
2010-05-19	59	59	59	59	22,900	59
2010-05-18	59	59	59	59	11,300	59
2010-05-17	59	60	58	59	234,000	59
2010-05-14	59	59	59	59	213,200	59
2010-05-13	59	61	59	60	21,100	60
2010-05-12	61	61	57	60	81,000	60
2010-05-11	63	63	60	62	38,000	62
2010-05-10	63	63	61	62	23,700	62
2010-05-07	60	61	58	61	52,700	61
2010-05-06	65	66	61	62	109,700	62
2010-04-30	67	68	66	67	54,600	67
2010-04-28	67	68	66	68	86,800	68
2010-04-27	67	81	67	68	359,900	68
2010-04-26	69	69	67	68	36,500	68
2010-04-23	67	68	66	67	36,100	67
2010-04-22	65	69	65	67	282,100	67
2010-04-21	61	70	61	68	164,200	68
2010-04-20	60	61	60	61	23,200	61
2010-04-19	63	63	60	61	37,100	61
2010-04-16	65	65	63	64	23,800	64
2010-04-15	66	66	63	64	78,100	64
2010-04-14	64	71	59	64	293,700	64
2010-04-13	60	82	60	67	919,900	67
2010-04-12	63	63	59	61	70,000	61
2010-04-09	57	63	57	61	151,700	61
2010-04-08	57	57	55	57	53,700	57
2010-04-07	56	56	55	56	28,700	56
2010-04-06	57	57	56	56	6,800	56
2010-04-05	56	59	56	56	39,500	56
2010-04-02	55	56	54	55	31,500	55
2010-04-01	56	56	55	56	2,100	56
2010-03-31	55	56	55	55	4,100	55
2010-03-30	55	55	55	55	4,200	55
2010-03-29	56	56	55	56	16,800	56
2010-03-26	55	56	54	56	15,800	56
2010-03-25	55	55	53	55	10,700	55
2010-03-24	54	54	54	54	4,100	54
2010-03-23	54	55	54	54	15,200	54
2010-03-19	54	55	54	54	5,500	54
2010-03-18	54	55	54	54	20,800	54
2010-03-17	54	54	53	54	12,300	54
2010-03-16	54	55	54	55	2,900	55
2010-03-15	55	55	53	55	27,400	55
2010-03-12	55	56	54	55	10,300	55
2010-03-11	55	55	54	55	4,400	55
2010-03-10	54	55	54	55	52,500	55
2010-03-09	53	54	53	53	31,400	53
2010-03-08	51	55	51	52	62,600	52
2010-03-05	52	52	51	52	4,700	52
2010-03-04	52	52	51	52	12,400	52
2010-03-03	51	52	51	52	1,000	52
2010-03-02	52	52	51	51	13,100	51
2010-03-01	51	52	51	52	1,600	52
2010-02-26	50	51	50	51	1,100	51
2010-02-25	51	51	50	51	7,000	51
2010-02-24	51	51	50	51	8,800	51
2010-02-23	51	51	50	51	15,800	51
2010-02-22	50	51	50	50	26,400	50
2010-02-19	49	50	49	50	3,200	50
2010-02-18	50	50	49	49	19,700	49
2010-02-17	51	51	49	50	24,700	50
2010-02-16	50	51	50	51	8,200	51
2010-02-15	50	51	49	50	47,500	50
2010-02-12	51	52	50	50	17,400	50
2010-02-10	51	51	50	51	8,600	51
2010-02-09	50	51	50	51	4,900	51
2010-02-08	50	51	50	51	4,300	51
2010-02-05	50	51	50	50	40,500	50
2010-02-04	52	52	50	51	24,700	51
2010-02-03	53	53	51	52	4,100	52
2010-02-02	53	53	51	51	9,200	51
2010-02-01	51	53	50	51	35,200	51
2010-01-29	53	53	50	50	62,700	50
2010-01-28	51	55	51	53	102,500	53
2010-01-27	50	52	50	51	8,400	51
2010-01-26	51	51	49	50	32,200	50
2010-01-25	51	52	51	52	19,300	52
2010-01-22	52	52	50	51	32,400	51
2010-01-21	53	53	51	52	30,000	52
2010-01-20	54	54	51	53	109,200	53
2010-01-19	53	67	52	54	545,000	54
2010-01-18	50	53	50	53	83,300	53
2010-01-15	51	51	50	50	3,100	50
2010-01-14	51	52	50	50	31,300	50
2010-01-13	51	52	51	51	30,600	51
2010-01-12	52	52	51	52	24,000	52
2010-01-08	51	53	51	53	11,800	53
2010-01-07	51	52	50	52	13,800	52
2010-01-06	51	52	50	51	10,000	51
2010-01-05	52	52	51	51	12,900	51
2010-01-04	51	52	49	52	34,600	52

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 [2010年度]

2341 (株)アルバイトタイムスの時系列データ [2010年度]