2341 (株)アルバイトタイムスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	80	81	79	81	74,800	81
2011-12-29	79	80	78	80	85,900	80
2011-12-28	79	79	78	79	14,800	79
2011-12-27	78	79	77	77	35,500	77
2011-12-26	79	80	78	79	83,700	79
2011-12-22	80	80	78	79	40,700	79
2011-12-21	81	82	79	81	108,500	81
2011-12-20	80	82	79	81	85,600	81
2011-12-19	78	81	78	81	194,000	81
2011-12-16	79	79	77	79	13,800	79
2011-12-15	81	82	78	78	86,900	78
2011-12-14	81	82	80	82	163,000	82
2011-12-13	77	82	77	81	321,300	81
2011-12-12	76	78	76	77	66,300	77
2011-12-09	76	78	74	76	156,400	76
2011-12-08	79	79	77	77	113,700	77
2011-12-07	79	80	78	78	67,600	78
2011-12-06	80	81	79	79	178,100	79
2011-12-05	78	81	77	79	222,600	79
2011-12-02	77	79	77	78	207,100	78
2011-12-01	74	77	74	77	146,300	77
2011-11-30	74	75	73	74	61,800	74
2011-11-29	75	75	73	74	74,900	74
2011-11-28	75	75	74	75	17,100	75
2011-11-25	73	75	73	74	59,400	74
2011-11-24	75	75	73	74	77,900	74
2011-11-22	75	77	74	76	155,000	76
2011-11-21	75	76	75	75	98,500	75
2011-11-18	75	75	74	74	72,800	74
2011-11-17	76	77	74	75	100,500	75
2011-11-16	77	79	76	76	203,800	76
2011-11-15	76	78	76	77	142,700	77
2011-11-14	75	76	75	76	140,000	76
2011-11-11	74	76	73	74	113,800	74
2011-11-10	75	75	73	74	115,800	74
2011-11-09	74	76	74	75	46,300	75
2011-11-08	74	77	73	74	209,900	74
2011-11-07	75	76	74	74	110,500	74
2011-11-04	77	78	75	75	125,700	75
2011-11-02	78	78	75	76	180,000	76
2011-11-01	79	81	77	78	263,100	78
2011-10-31	80	81	79	79	310,300	79
2011-10-28	78	79	77	79	212,100	79
2011-10-27	78	79	77	78	351,400	78
2011-10-26	76	79	76	78	554,700	78
2011-10-25	76	77	75	76	138,600	76
2011-10-24	74	78	73	77	426,400	77
2011-10-21	73	74	72	73	162,100	73
2011-10-20	75	76	74	74	105,800	74
2011-10-19	74	76	74	75	86,000	75
2011-10-18	73	75	72	74	131,500	74
2011-10-17	76	76	72	73	430,800	73
2011-10-14	77	77	74	74	529,400	74
2011-10-13	83	84	77	77	3,445,100	77
2011-10-12	73	77	72	75	751,600	75
2011-10-11	74	74	72	74	532,000	74
2011-10-07	71	72	69	72	330,000	72
2011-10-06	67	72	66	71	882,100	71
2011-10-05	67	69	66	66	330,000	66
2011-10-04	66	67	65	66	52,400	66
2011-10-03	66	66	65	66	25,400	66
2011-09-30	67	67	65	67	57,600	67
2011-09-29	63	66	63	66	74,800	66
2011-09-28	64	64	63	63	96,600	63
2011-09-27	65	65	63	64	109,100	64
2011-09-26	65	65	62	63	253,900	63
2011-09-22	67	68	65	65	210,700	65
2011-09-21	68	69	67	67	64,000	67
2011-09-20	69	70	67	67	178,900	67
2011-09-16	68	69	67	69	266,100	69
2011-09-15	67	76	66	68	2,228,900	68
2011-09-14	67	68	65	67	223,900	67
2011-09-13	67	69	67	67	115,300	67
2011-09-12	67	68	64	67	390,000	67
2011-09-09	68	70	68	68	172,800	68
2011-09-08	70	70	68	70	106,200	70
2011-09-07	69	71	68	69	156,500	69
2011-09-06	70	71	67	67	318,600	67
2011-09-05	71	73	70	72	229,400	72
2011-09-02	73	74	71	73	382,500	73
2011-09-01	77	77	72	72	954,500	72
2011-08-31	83	84	74	75	6,130,000	75
2011-08-30	62	63	61	63	32,200	63
2011-08-29	61	62	61	61	12,300	61
2011-08-26	61	62	60	60	41,300	60
2011-08-25	61	62	60	62	75,600	62
2011-08-24	63	63	61	61	55,800	61
2011-08-23	61	62	61	61	35,100	61
2011-08-22	61	63	61	62	42,300	62
2011-08-19	62	63	61	61	81,400	61
2011-08-18	65	66	63	64	81,200	64
2011-08-17	64	65	63	65	45,400	65
2011-08-16	66	66	63	65	54,100	65
2011-08-15	64	66	64	66	95,600	66
2011-08-12	63	65	62	64	103,500	64
2011-08-11	60	62	60	62	69,600	62
2011-08-10	62	64	62	63	114,700	63
2011-08-09	59	62	55	62	394,100	62
2011-08-08	65	66	62	63	156,100	63
2011-08-05	64	66	63	66	188,800	66
2011-08-04	69	69	68	68	31,500	68
2011-08-03	69	70	68	69	78,900	69
2011-08-02	70	71	69	70	46,200	70
2011-08-01	69	70	69	70	31,600	70
2011-07-29	70	70	69	69	43,200	69
2011-07-28	70	71	69	70	92,800	70
2011-07-27	71	72	70	70	89,200	70
2011-07-26	70	72	70	71	191,400	71
2011-07-25	70	71	69	70	148,900	70
2011-07-22	71	71	70	70	55,000	70
2011-07-21	72	72	70	70	32,700	70
2011-07-20	70	72	70	71	79,500	71
2011-07-19	70	71	69	70	74,100	70
2011-07-15	71	72	69	69	83,400	69
2011-07-14	72	72	70	70	115,100	70
2011-07-13	74	75	71	72	607,100	72
2011-07-12	71	74	70	72	384,700	72
2011-07-11	71	72	70	72	86,400	72
2011-07-08	72	73	71	72	65,500	72
2011-07-07	71	73	71	73	66,900	73
2011-07-06	71	73	71	73	47,100	73
2011-07-05	74	74	71	71	278,400	71
2011-07-04	72	73	71	73	207,300	73
2011-07-01	71	72	70	72	88,600	72
2011-06-30	70	71	69	71	60,600	71
2011-06-29	69	71	68	71	137,800	71
2011-06-28	69	69	68	69	58,900	69
2011-06-27	69	70	67	69	91,200	69
2011-06-24	68	70	68	69	51,600	69
2011-06-23	68	69	68	69	40,500	69
2011-06-22	69	69	67	68	133,400	68
2011-06-21	67	71	67	68	347,600	68
2011-06-20	67	67	66	66	49,000	66
2011-06-17	67	68	66	66	105,200	66
2011-06-16	67	68	66	68	58,600	68
2011-06-15	67	69	66	67	168,500	67
2011-06-14	70	70	67	69	149,200	69
2011-06-13	69	70	68	70	83,700	70
2011-06-10	72	72	68	70	402,200	70
2011-06-09	68	75	67	72	1,761,300	72
2011-06-08	66	67	66	67	177,500	67
2011-06-07	66	68	64	66	564,300	66
2011-06-06	65	66	65	65	85,300	65
2011-06-03	66	66	65	65	62,000	65
2011-06-02	65	66	65	65	150,100	65
2011-06-01	67	67	65	67	165,000	67
2011-05-31	66	67	65	67	100,100	67
2011-05-30	67	67	65	66	449,000	66
2011-05-27	68	69	66	67	158,200	67
2011-05-26	65	70	65	70	139,100	70
2011-05-25	68	68	65	65	64,500	65
2011-05-24	68	68	66	68	89,500	68
2011-05-23	69	70	67	67	242,800	67
2011-05-20	71	71	69	70	52,600	70
2011-05-19	72	73	70	70	84,400	70
2011-05-18	71	72	70	72	70,100	72
2011-05-17	70	71	69	71	57,300	71
2011-05-16	71	72	69	69	101,600	69
2011-05-13	73	74	70	72	219,000	72
2011-05-12	72	75	71	73	138,200	73
2011-05-11	74	75	71	73	156,300	73
2011-05-10	76	76	73	74	152,100	74
2011-05-09	79	79	74	76	317,300	76
2011-05-06	70	78	69	77	735,500	77
2011-05-02	70	73	70	70	178,700	70
2011-04-28	68	71	67	71	296,200	71
2011-04-27	73	73	69	69	238,900	69
2011-04-26	75	77	72	73	225,900	73
2011-04-25	75	77	73	76	323,100	76
2011-04-22	81	82	75	77	641,300	77
2011-04-21	87	87	81	82	759,200	82
2011-04-20	79	84	79	84	875,300	84
2011-04-19	78	78	73	78	855,100	78
2011-04-18	71	80	69	77	1,562,900	77
2011-04-15	72	72	68	70	488,000	70
2011-04-14	71	73	70	72	667,500	72
2011-04-13	68	76	67	69	4,295,500	69
2011-04-12	61	63	60	62	529,800	62
2011-04-11	70	74	62	64	3,671,300	64
2011-04-08	54	56	53	56	186,200	56
2011-04-07	53	55	52	55	131,000	55
2011-04-06	53	53	52	52	125,900	52
2011-04-05	55	55	51	53	259,800	53
2011-04-04	56	56	52	52	347,600	52
2011-04-01	54	55	53	55	110,500	55
2011-03-31	55	56	53	55	85,000	55
2011-03-30	52	56	51	55	158,700	55
2011-03-29	52	53	49	52	217,500	52
2011-03-28	53	54	52	52	149,300	52
2011-03-25	56	57	54	55	128,800	55
2011-03-24	59	59	55	56	304,600	56
2011-03-23	57	60	55	59	785,700	59
2011-03-22	59	59	53	57	1,114,400	57
2011-03-18	45	51	45	51	880,300	51
2011-03-17	40	49	40	46	650,500	46
2011-03-16	39	48	38	46	838,800	46
2011-03-15	45	49	30	41	1,072,200	41
2011-03-14	46	56	46	50	693,900	50
2011-03-11	71	71	70	71	159,400	71
2011-03-10	74	74	71	71	175,900	71
2011-03-09	76	76	73	74	179,200	74
2011-03-08	80	81	74	75	505,900	75
2011-03-07	84	85	80	80	944,000	80
2011-03-04	75	82	74	82	1,149,300	82
2011-03-03	72	74	72	74	237,800	74
2011-03-02	72	72	70	71	197,000	71
2011-03-01	71	72	69	72	264,300	72
2011-02-28	70	77	70	72	1,396,800	72
2011-02-25	68	69	67	68	171,800	68
2011-02-24	70	70	68	68	116,500	68
2011-02-23	70	71	69	69	99,900	69
2011-02-22	70	71	69	70	373,600	70
2011-02-21	72	72	70	70	378,600	70
2011-02-18	70	75	70	71	1,131,000	71
2011-02-17	75	76	69	69	804,700	69
2011-02-16	77	77	75	75	182,200	75
2011-02-15	79	80	77	77	121,000	77
2011-02-14	77	79	76	79	159,200	79
2011-02-10	76	78	75	77	200,500	77
2011-02-09	78	78	75	75	188,900	75
2011-02-08	79	80	77	78	338,100	78
2011-02-07	81	84	78	80	713,400	80
2011-02-04	75	91	75	81	3,533,500	81
2011-02-03	75	75	73	74	112,500	74
2011-02-02	76	76	74	76	214,500	76
2011-02-01	77	78	76	77	186,900	77
2011-01-31	79	79	76	76	197,700	76
2011-01-28	82	82	77	80	378,800	80
2011-01-27	83	84	81	81	113,600	81
2011-01-26	84	84	82	84	86,600	84
2011-01-25	83	84	82	84	88,700	84
2011-01-24	81	86	81	84	161,000	84
2011-01-21	87	88	81	81	377,900	81
2011-01-20	91	91	85	86	444,800	86
2011-01-19	92	92	91	92	105,500	92
2011-01-18	92	94	90	92	231,100	92
2011-01-17	99	100	91	94	499,800	94
2011-01-14	96	105	96	98	1,046,400	98
2011-01-13	94	98	94	97	721,000	97
2011-01-12	91	95	88	94	746,200	94
2011-01-11	88	93	88	92	388,000	92
2011-01-07	92	93	87	88	825,700	88
2011-01-06	96	97	91	92	1,188,800	92
2011-01-05	87	94	85	94	1,983,900	94
2011-01-04	84	89	82	88	1,242,900	88

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 [2011年度]

2341 (株)アルバイトタイムスの時系列データ [2011年度]