2341 (株)アルバイトタイムスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	193	194	187	190	292,000	190
2012-12-27	191	192	188	192	130,100	192
2012-12-26	188	193	186	192	265,600	192
2012-12-25	178	188	178	187	333,200	187
2012-12-21	182	182	179	181	221,100	181
2012-12-20	183	184	181	183	51,900	183
2012-12-19	185	185	180	184	324,000	184
2012-12-18	187	189	185	185	132,100	185
2012-12-17	190	190	185	187	174,700	187
2012-12-14	189	190	182	188	599,500	188
2012-12-13	192	194	188	190	215,300	190
2012-12-12	190	193	187	192	253,800	192
2012-12-11	196	197	188	192	409,300	192
2012-12-10	195	198	195	197	146,300	197
2012-12-07	197	200	196	197	210,500	197
2012-12-06	194	197	194	196	134,900	196
2012-12-05	196	197	193	195	141,100	195
2012-12-04	198	199	191	195	383,300	195
2012-12-03	201	202	198	199	244,900	199
2012-11-30	199	204	198	200	362,900	200
2012-11-29	201	201	198	199	113,200	199
2012-11-28	198	202	196	201	206,600	201
2012-11-27	198	200	196	199	226,500	199
2012-11-26	205	205	199	199	377,600	199
2012-11-22	203	206	201	204	814,900	204
2012-11-21	193	206	192	202	1,529,500	202
2012-11-20	188	193	186	193	244,600	193
2012-11-19	187	189	186	189	220,400	189
2012-11-16	187	191	186	188	243,700	188
2012-11-15	192	192	188	189	276,200	189
2012-11-14	192	196	190	191	847,600	191
2012-11-13	193	194	189	192	467,200	192
2012-11-12	191	195	186	192	628,900	192
2012-11-09	186	192	185	189	606,100	189
2012-11-08	185	187	183	186	217,800	186
2012-11-07	180	189	180	186	603,900	186
2012-11-06	181	181	178	178	188,500	178
2012-11-05	178	179	176	179	130,500	179
2012-11-02	176	178	175	178	139,300	178
2012-11-01	176	177	174	177	201,200	177
2012-10-31	172	179	168	176	615,000	176
2012-10-30	183	183	173	174	642,400	174
2012-10-29	185	185	182	183	226,400	183
2012-10-26	185	185	182	182	163,400	182
2012-10-25	182	185	182	185	192,500	185
2012-10-24	185	186	183	183	174,400	183
2012-10-23	188	188	184	186	237,100	186
2012-10-22	184	189	184	187	178,600	187
2012-10-19	185	189	185	186	399,100	186
2012-10-18	182	185	179	184	270,600	184
2012-10-17	183	183	179	180	299,500	180
2012-10-16	185	187	182	185	197,900	185
2012-10-15	177	185	175	182	388,000	182
2012-10-12	189	190	179	179	602,100	179
2012-10-11	200	203	185	188	2,889,600	188
2012-10-10	188	192	185	190	476,200	190
2012-10-09	187	190	184	187	434,000	187
2012-10-05	193	197	187	188	910,100	188
2012-10-04	191	193	187	190	947,500	190
2012-10-03	182	195	181	193	1,710,000	193
2012-10-02	185	186	180	180	664,500	180
2012-10-01	176	186	174	184	1,424,000	184
2012-09-28	171	177	170	176	304,800	176
2012-09-27	176	177	171	173	375,200	173
2012-09-26	176	179	174	178	664,600	178
2012-09-25	171	180	170	180	1,171,300	180
2012-09-24	167	170	165	169	327,300	169
2012-09-21	163	169	162	168	223,500	168
2012-09-20	167	168	162	163	272,700	163
2012-09-19	165	168	165	167	234,300	167
2012-09-18	167	169	158	165	746,800	165
2012-09-14	171	173	167	167	635,100	167
2012-09-13	174	176	169	174	1,183,700	174
2012-09-12	187	194	172	172	4,818,500	172
2012-09-11	170	170	165	167	254,000	167
2012-09-10	167	170	165	170	195,500	170
2012-09-07	165	167	162	167	273,900	167
2012-09-06	160	163	159	163	117,100	163
2012-09-05	160	161	156	158	91,000	158
2012-09-04	159	161	155	160	235,000	160
2012-09-03	167	167	158	160	373,600	160
2012-08-31	169	175	165	168	688,000	168
2012-08-30	166	176	164	170	581,800	170
2012-08-29	163	168	158	167	502,000	167
2012-08-28	172	174	163	165	1,125,100	165
2012-08-27	161	167	159	167	529,000	167
2012-08-24	158	165	157	159	1,080,700	159
2012-08-23	154	160	153	160	771,400	160
2012-08-22	153	154	149	152	441,200	152
2012-08-21	152	158	150	153	993,600	153
2012-08-20	149	153	148	149	247,700	149
2012-08-17	151	151	147	149	271,600	149
2012-08-16	154	158	148	149	802,300	149
2012-08-15	142	154	141	154	1,168,200	154
2012-08-14	138	144	138	141	257,800	141
2012-08-13	138	138	137	138	55,500	138
2012-08-10	136	138	136	138	62,400	138
2012-08-09	137	138	136	136	59,600	136
2012-08-08	141	142	137	137	205,900	137
2012-08-07	140	143	138	141	175,500	141
2012-08-06	137	140	136	140	178,300	140
2012-08-03	139	139	136	136	322,800	136
2012-08-02	143	146	141	141	231,900	141
2012-08-01	144	151	143	143	510,500	143
2012-07-31	144	148	143	146	427,400	146
2012-07-30	141	143	138	143	268,700	143
2012-07-27	140	141	136	138	308,000	138
2012-07-26	137	139	133	135	348,700	135
2012-07-25	136	142	135	137	507,200	137
2012-07-24	133	145	132	139	1,256,700	139
2012-07-23	135	140	132	132	377,700	132
2012-07-20	139	147	133	135	689,600	135
2012-07-19	147	150	141	141	449,600	141
2012-07-18	153	155	144	146	849,800	146
2012-07-17	147	161	141	152	2,487,000	152
2012-07-13	148	154	142	147	2,401,400	147
2012-07-12	169	184	145	146	9,925,400	146
2012-07-11	144	179	135	179	14,125,000	179
2012-07-10	125	130	124	129	518,100	129
2012-07-09	121	124	121	123	105,900	123
2012-07-06	123	124	119	121	206,800	121
2012-07-05	126	127	121	124	337,500	124
2012-07-04	127	128	125	126	139,300	126
2012-07-03	129	129	125	127	122,200	127
2012-07-02	127	129	125	127	159,600	127
2012-06-29	122	125	121	123	67,500	123
2012-06-28	120	122	119	122	97,400	122
2012-06-27	122	122	117	119	199,600	119
2012-06-26	122	124	121	124	169,800	124
2012-06-25	128	128	124	124	265,700	124
2012-06-22	118	127	118	127	490,400	127
2012-06-21	116	122	116	121	324,400	121
2012-06-20	115	116	114	115	87,500	115
2012-06-19	115	116	113	114	195,500	114
2012-06-18	112	116	110	116	187,200	116
2012-06-15	111	112	108	109	103,500	109
2012-06-14	116	116	109	110	351,500	110
2012-06-13	104	118	103	117	609,900	117
2012-06-12	102	103	101	103	67,500	103
2012-06-11	102	104	102	103	34,300	103
2012-06-08	104	104	100	100	68,500	100
2012-06-07	104	105	103	103	82,000	103
2012-06-06	102	104	99	104	59,400	104
2012-06-05	99	102	99	102	27,700	102
2012-06-04	98	100	98	98	170,900	98
2012-06-01	104	105	102	102	115,700	102
2012-05-31	103	105	103	104	75,900	104
2012-05-30	105	106	104	106	47,500	106
2012-05-29	104	105	103	105	82,200	105
2012-05-28	105	106	103	104	77,500	104
2012-05-25	106	107	105	106	119,600	106
2012-05-24	107	109	105	106	131,100	106
2012-05-23	112	112	106	106	152,100	106
2012-05-22	111	115	108	113	259,400	113
2012-05-21	105	109	105	107	80,200	107
2012-05-18	108	109	104	105	277,200	105
2012-05-17	104	112	102	112	587,600	112
2012-05-16	110	112	105	105	201,700	105
2012-05-15	119	119	108	112	465,000	112
2012-05-14	127	130	124	124	287,400	124
2012-05-11	130	132	128	129	232,500	129
2012-05-10	127	130	126	130	156,400	130
2012-05-09	131	132	125	125	232,800	125
2012-05-08	128	133	128	131	261,000	131
2012-05-07	124	128	124	128	160,400	128
2012-05-02	125	129	122	128	280,800	128
2012-05-01	127	129	124	125	245,700	125
2012-04-27	129	133	127	127	216,900	127
2012-04-26	129	131	127	129	202,200	129
2012-04-25	133	133	125	128	827,000	128
2012-04-24	135	135	131	133	244,500	133
2012-04-23	139	139	134	135	676,600	135
2012-04-20	139	143	137	139	1,223,700	139
2012-04-19	140	142	134	138	1,223,500	138
2012-04-18	126	143	126	142	2,444,500	142
2012-04-17	138	138	123	124	1,688,200	124
2012-04-16	137	139	134	137	1,052,500	137
2012-04-13	137	151	133	136	7,127,700	136
2012-04-12	135	146	134	134	3,603,500	134
2012-04-11	139	147	133	139	13,479,000	139
2012-04-10	101	102	99	101	486,300	101
2012-04-09	99	103	95	101	515,000	101
2012-04-06	98	101	97	101	512,700	101
2012-04-05	96	98	95	98	128,300	98
2012-04-04	96	98	95	96	200,600	96
2012-04-03	96	97	95	95	219,800	95
2012-04-02	93	97	92	96	334,400	96
2012-03-30	92	93	91	93	24,000	93
2012-03-29	91	93	91	93	61,100	93
2012-03-28	89	91	89	91	58,000	91
2012-03-27	90	91	89	89	69,000	89
2012-03-26	92	92	90	91	158,300	91
2012-03-23	92	92	91	92	49,100	92
2012-03-22	91	92	91	92	53,400	92
2012-03-21	91	92	90	91	97,700	91
2012-03-19	91	93	91	91	79,500	91
2012-03-16	95	95	90	92	328,000	92
2012-03-15	96	97	93	95	254,000	95
2012-03-14	93	96	93	96	287,200	96
2012-03-13	95	95	92	94	213,800	94
2012-03-12	93	95	92	95	117,500	95
2012-03-09	96	96	93	94	134,400	94
2012-03-08	92	96	91	95	186,500	95
2012-03-07	91	93	91	92	70,200	92
2012-03-06	93	96	92	92	323,800	92
2012-03-05	90	93	90	93	120,600	93
2012-03-02	92	92	90	90	53,200	90
2012-03-01	92	92	90	90	76,400	90
2012-02-29	91	94	91	91	134,100	91
2012-02-28	92	92	89	92	281,500	92
2012-02-27	95	97	93	93	285,900	93
2012-02-24	98	100	96	99	353,100	99
2012-02-23	98	99	97	98	194,900	98
2012-02-22	102	102	97	99	343,400	99
2012-02-21	102	102	100	101	210,600	101
2012-02-20	100	104	100	101	569,800	101
2012-02-17	99	101	98	99	257,200	99
2012-02-16	99	100	97	99	224,100	99
2012-02-15	97	101	96	99	788,100	99
2012-02-14	96	97	95	96	175,800	96
2012-02-13	94	96	93	96	241,100	96
2012-02-10	95	95	93	93	129,000	93
2012-02-09	96	96	93	95	297,300	95
2012-02-08	91	95	91	95	359,200	95
2012-02-07	91	92	90	91	98,600	91
2012-02-06	92	92	91	91	90,000	91
2012-02-03	92	92	89	90	213,100	90
2012-02-02	93	93	91	92	164,600	92
2012-02-01	88	92	88	92	270,900	92
2012-01-31	91	93	88	88	338,400	88
2012-01-30	93	93	90	91	294,500	91
2012-01-27	94	95	91	93	593,400	93
2012-01-26	88	98	87	96	1,973,600	96
2012-01-25	87	88	86	88	114,900	88
2012-01-24	88	88	86	88	57,900	88
2012-01-23	87	88	86	87	122,600	87
2012-01-20	86	88	86	88	99,300	88
2012-01-19	87	88	86	86	168,700	86
2012-01-18	85	88	85	87	186,800	87
2012-01-17	86	87	85	85	235,700	85
2012-01-16	86	87	83	87	421,100	87
2012-01-13	89	90	86	86	578,100	86
2012-01-12	94	102	88	90	5,249,600	90
2012-01-11	89	90	87	90	432,800	90
2012-01-10	88	90	86	89	504,100	89
2012-01-06	87	93	85	88	1,692,100	88
2012-01-05	83	88	82	87	945,700	87
2012-01-04	82	82	81	82	148,200	82

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 [2012年度]

2341 (株)アルバイトタイムスの時系列データ [2012年度]