2341 (株)アルバイトタイムス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 295 | 303 | 292 | 300 | 423,600 | 300 |
2014-12-29 | 289 | 297 | 287 | 295 | 257,900 | 295 |
2014-12-26 | 285 | 288 | 284 | 288 | 82,600 | 288 |
2014-12-25 | 284 | 286 | 281 | 285 | 165,000 | 285 |
2014-12-24 | 283 | 283 | 281 | 281 | 51,800 | 281 |
2014-12-22 | 285 | 285 | 280 | 280 | 101,500 | 280 |
2014-12-19 | 274 | 285 | 274 | 283 | 191,800 | 283 |
2014-12-18 | 268 | 274 | 268 | 271 | 219,400 | 271 |
2014-12-17 | 276 | 279 | 271 | 273 | 114,800 | 273 |
2014-12-16 | 281 | 281 | 276 | 277 | 75,200 | 277 |
2014-12-15 | 282 | 283 | 279 | 281 | 62,900 | 281 |
2014-12-12 | 273 | 281 | 273 | 280 | 74,100 | 280 |
2014-12-11 | 270 | 278 | 270 | 274 | 178,800 | 274 |
2014-12-10 | 280 | 282 | 267 | 273 | 344,400 | 273 |
2014-12-09 | 285 | 286 | 282 | 282 | 93,200 | 282 |
2014-12-08 | 285 | 287 | 282 | 285 | 86,400 | 285 |
2014-12-05 | 288 | 290 | 285 | 285 | 91,100 | 285 |
2014-12-04 | 284 | 290 | 283 | 286 | 101,800 | 286 |
2014-12-03 | 290 | 291 | 284 | 287 | 180,300 | 287 |
2014-12-02 | 291 | 291 | 288 | 290 | 137,500 | 290 |
2014-12-01 | 296 | 296 | 292 | 292 | 106,500 | 292 |
2014-11-28 | 296 | 296 | 294 | 294 | 57,200 | 294 |
2014-11-27 | 295 | 296 | 294 | 296 | 36,100 | 296 |
2014-11-26 | 292 | 296 | 292 | 294 | 52,800 | 294 |
2014-11-25 | 292 | 294 | 291 | 292 | 60,400 | 292 |
2014-11-21 | 296 | 296 | 290 | 294 | 83,000 | 294 |
2014-11-20 | 296 | 297 | 293 | 295 | 68,700 | 295 |
2014-11-19 | 298 | 298 | 293 | 296 | 89,400 | 296 |
2014-11-18 | 292 | 296 | 291 | 294 | 186,600 | 294 |
2014-11-17 | 300 | 301 | 293 | 296 | 156,500 | 296 |
2014-11-14 | 303 | 304 | 297 | 299 | 204,800 | 299 |
2014-11-13 | 298 | 304 | 295 | 303 | 194,100 | 303 |
2014-11-12 | 294 | 303 | 292 | 299 | 293,200 | 299 |
2014-11-11 | 290 | 298 | 287 | 294 | 212,200 | 294 |
2014-11-10 | 290 | 291 | 285 | 289 | 87,000 | 289 |
2014-11-07 | 289 | 290 | 283 | 285 | 97,500 | 285 |
2014-11-06 | 289 | 293 | 279 | 285 | 185,000 | 285 |
2014-11-05 | 277 | 289 | 277 | 289 | 177,700 | 289 |
2014-11-04 | 280 | 284 | 277 | 277 | 191,000 | 277 |
2014-10-31 | 274 | 277 | 271 | 274 | 134,900 | 274 |
2014-10-30 | 271 | 274 | 271 | 273 | 44,100 | 273 |
2014-10-29 | 270 | 273 | 268 | 272 | 71,500 | 272 |
2014-10-28 | 269 | 269 | 265 | 267 | 86,000 | 267 |
2014-10-27 | 271 | 273 | 268 | 270 | 85,600 | 270 |
2014-10-24 | 278 | 278 | 271 | 272 | 104,500 | 272 |
2014-10-23 | 274 | 275 | 270 | 275 | 48,700 | 275 |
2014-10-22 | 277 | 277 | 272 | 276 | 69,600 | 276 |
2014-10-21 | 275 | 276 | 265 | 269 | 146,700 | 269 |
2014-10-20 | 262 | 270 | 259 | 269 | 173,700 | 269 |
2014-10-17 | 261 | 262 | 250 | 253 | 303,400 | 253 |
2014-10-16 | 263 | 265 | 258 | 261 | 207,500 | 261 |
2014-10-15 | 271 | 272 | 263 | 268 | 197,100 | 268 |
2014-10-14 | 262 | 271 | 260 | 266 | 392,100 | 266 |
2014-10-10 | 277 | 281 | 273 | 278 | 281,700 | 278 |
2014-10-09 | 299 | 302 | 285 | 285 | 280,300 | 285 |
2014-10-08 | 289 | 301 | 288 | 297 | 499,900 | 297 |
2014-10-07 | 326 | 326 | 311 | 311 | 280,900 | 311 |
2014-10-06 | 322 | 331 | 322 | 326 | 236,200 | 326 |
2014-10-03 | 307 | 319 | 304 | 317 | 191,900 | 317 |
2014-10-02 | 301 | 308 | 298 | 302 | 571,800 | 302 |
2014-10-01 | 328 | 329 | 313 | 313 | 398,200 | 313 |
2014-09-30 | 334 | 337 | 322 | 334 | 320,800 | 334 |
2014-09-29 | 341 | 341 | 334 | 337 | 139,700 | 337 |
2014-09-26 | 326 | 339 | 325 | 335 | 218,900 | 335 |
2014-09-25 | 333 | 333 | 323 | 329 | 193,800 | 329 |
2014-09-24 | 320 | 332 | 318 | 329 | 382,200 | 329 |
2014-09-22 | 315 | 322 | 313 | 320 | 211,800 | 320 |
2014-09-19 | 312 | 314 | 308 | 313 | 138,800 | 313 |
2014-09-18 | 316 | 316 | 309 | 309 | 121,600 | 309 |
2014-09-17 | 320 | 323 | 311 | 313 | 260,800 | 313 |
2014-09-16 | 312 | 324 | 312 | 318 | 258,100 | 318 |
2014-09-12 | 312 | 314 | 309 | 310 | 162,500 | 310 |
2014-09-11 | 318 | 328 | 312 | 312 | 260,300 | 312 |
2014-09-10 | 321 | 325 | 312 | 316 | 283,900 | 316 |
2014-09-09 | 340 | 344 | 317 | 326 | 909,800 | 326 |
2014-09-08 | 311 | 355 | 308 | 340 | 1,781,800 | 340 |
2014-09-05 | 305 | 307 | 300 | 303 | 206,100 | 303 |
2014-09-04 | 308 | 310 | 296 | 301 | 599,800 | 301 |
2014-09-03 | 322 | 347 | 309 | 310 | 1,425,300 | 310 |
2014-09-02 | 331 | 334 | 307 | 314 | 758,700 | 314 |
2014-09-01 | 318 | 324 | 310 | 324 | 785,600 | 324 |
2014-08-29 | 283 | 330 | 281 | 314 | 1,282,400 | 314 |
2014-08-28 | 285 | 285 | 280 | 280 | 145,800 | 280 |
2014-08-27 | 282 | 286 | 280 | 284 | 311,400 | 284 |
2014-08-26 | 279 | 280 | 275 | 280 | 136,900 | 280 |
2014-08-25 | 274 | 281 | 271 | 279 | 152,900 | 279 |
2014-08-22 | 277 | 280 | 274 | 276 | 85,700 | 276 |
2014-08-21 | 273 | 279 | 273 | 276 | 188,800 | 276 |
2014-08-20 | 272 | 272 | 269 | 272 | 38,000 | 272 |
2014-08-19 | 275 | 275 | 271 | 272 | 97,400 | 272 |
2014-08-18 | 267 | 272 | 267 | 271 | 72,600 | 271 |
2014-08-15 | 268 | 268 | 265 | 266 | 35,100 | 266 |
2014-08-14 | 267 | 268 | 265 | 268 | 56,600 | 268 |
2014-08-13 | 267 | 268 | 264 | 266 | 74,700 | 266 |
2014-08-12 | 267 | 267 | 263 | 267 | 56,300 | 267 |
2014-08-11 | 260 | 266 | 259 | 266 | 137,100 | 266 |
2014-08-08 | 260 | 262 | 252 | 258 | 187,000 | 258 |
2014-08-07 | 261 | 265 | 260 | 261 | 87,800 | 261 |
2014-08-06 | 266 | 268 | 261 | 262 | 159,200 | 262 |
2014-08-05 | 277 | 279 | 264 | 266 | 211,100 | 266 |
2014-08-04 | 272 | 279 | 267 | 277 | 137,200 | 277 |
2014-08-01 | 263 | 271 | 263 | 268 | 170,500 | 268 |
2014-07-31 | 273 | 274 | 265 | 269 | 235,000 | 269 |
2014-07-30 | 280 | 281 | 275 | 276 | 240,300 | 276 |
2014-07-29 | 282 | 286 | 279 | 280 | 371,300 | 280 |
2014-07-28 | 276 | 283 | 274 | 281 | 315,000 | 281 |
2014-07-25 | 273 | 276 | 269 | 276 | 202,800 | 276 |
2014-07-24 | 268 | 274 | 267 | 272 | 257,500 | 272 |
2014-07-23 | 263 | 267 | 261 | 267 | 122,500 | 267 |
2014-07-22 | 260 | 264 | 260 | 263 | 103,800 | 263 |
2014-07-18 | 258 | 261 | 257 | 259 | 74,600 | 259 |
2014-07-17 | 262 | 263 | 259 | 261 | 52,900 | 261 |
2014-07-16 | 262 | 263 | 261 | 262 | 66,600 | 262 |
2014-07-15 | 262 | 264 | 260 | 263 | 147,700 | 263 |
2014-07-14 | 259 | 261 | 257 | 261 | 120,600 | 261 |
2014-07-11 | 252 | 257 | 252 | 255 | 59,900 | 255 |
2014-07-10 | 260 | 260 | 251 | 255 | 289,500 | 255 |
2014-07-09 | 266 | 266 | 255 | 260 | 690,100 | 260 |
2014-07-08 | 276 | 277 | 269 | 274 | 238,200 | 274 |
2014-07-07 | 262 | 277 | 262 | 277 | 502,900 | 277 |
2014-07-04 | 260 | 263 | 259 | 262 | 149,900 | 262 |
2014-07-03 | 262 | 262 | 258 | 259 | 114,500 | 259 |
2014-07-02 | 253 | 266 | 250 | 261 | 363,600 | 261 |
2014-07-01 | 249 | 251 | 246 | 250 | 155,500 | 250 |
2014-06-30 | 246 | 247 | 245 | 246 | 60,500 | 246 |
2014-06-27 | 247 | 247 | 243 | 245 | 86,600 | 245 |
2014-06-26 | 245 | 247 | 245 | 247 | 49,500 | 247 |
2014-06-25 | 247 | 247 | 245 | 246 | 44,900 | 246 |
2014-06-24 | 247 | 248 | 246 | 247 | 62,400 | 247 |
2014-06-23 | 248 | 249 | 247 | 248 | 52,600 | 248 |
2014-06-20 | 248 | 249 | 245 | 245 | 128,100 | 245 |
2014-06-19 | 250 | 251 | 247 | 247 | 94,300 | 247 |
2014-06-18 | 246 | 252 | 245 | 249 | 171,700 | 249 |
2014-06-17 | 245 | 246 | 243 | 245 | 104,100 | 245 |
2014-06-16 | 247 | 247 | 242 | 243 | 113,400 | 243 |
2014-06-13 | 245 | 246 | 242 | 244 | 193,200 | 244 |
2014-06-12 | 248 | 251 | 245 | 247 | 108,400 | 247 |
2014-06-11 | 247 | 248 | 243 | 248 | 71,100 | 248 |
2014-06-10 | 249 | 251 | 247 | 248 | 31,500 | 248 |
2014-06-09 | 252 | 252 | 248 | 249 | 52,900 | 249 |
2014-06-06 | 245 | 250 | 245 | 249 | 56,400 | 249 |
2014-06-05 | 252 | 255 | 244 | 244 | 164,600 | 244 |
2014-06-04 | 257 | 258 | 251 | 253 | 75,100 | 253 |
2014-06-03 | 255 | 258 | 253 | 256 | 118,800 | 256 |
2014-06-02 | 255 | 256 | 250 | 252 | 54,500 | 252 |
2014-05-30 | 258 | 258 | 250 | 253 | 67,900 | 253 |
2014-05-29 | 251 | 255 | 249 | 253 | 36,500 | 253 |
2014-05-28 | 247 | 253 | 246 | 250 | 45,800 | 250 |
2014-05-27 | 248 | 249 | 245 | 246 | 34,200 | 246 |
2014-05-26 | 249 | 249 | 246 | 246 | 23,100 | 246 |
2014-05-23 | 250 | 250 | 243 | 247 | 47,600 | 247 |
2014-05-22 | 240 | 249 | 235 | 246 | 62,500 | 246 |
2014-05-21 | 242 | 242 | 239 | 240 | 47,900 | 240 |
2014-05-20 | 243 | 247 | 242 | 245 | 56,100 | 245 |
2014-05-19 | 249 | 252 | 244 | 244 | 60,100 | 244 |
2014-05-16 | 258 | 258 | 249 | 250 | 114,600 | 250 |
2014-05-15 | 259 | 259 | 257 | 258 | 41,300 | 258 |
2014-05-14 | 258 | 260 | 256 | 260 | 101,700 | 260 |
2014-05-13 | 252 | 259 | 252 | 258 | 72,400 | 258 |
2014-05-12 | 255 | 255 | 252 | 253 | 80,300 | 253 |
2014-05-09 | 257 | 258 | 254 | 256 | 38,100 | 256 |
2014-05-08 | 258 | 259 | 254 | 257 | 59,100 | 257 |
2014-05-07 | 254 | 260 | 253 | 258 | 151,800 | 258 |
2014-05-02 | 258 | 258 | 253 | 254 | 70,000 | 254 |
2014-05-01 | 260 | 260 | 254 | 256 | 90,900 | 256 |
2014-04-30 | 259 | 261 | 253 | 260 | 376,000 | 260 |
2014-04-28 | 250 | 258 | 247 | 258 | 453,200 | 258 |
2014-04-25 | 243 | 247 | 242 | 247 | 86,600 | 247 |
2014-04-24 | 244 | 246 | 243 | 243 | 46,600 | 243 |
2014-04-23 | 244 | 246 | 242 | 242 | 48,200 | 242 |
2014-04-22 | 252 | 252 | 240 | 241 | 198,400 | 241 |
2014-04-21 | 254 | 259 | 249 | 253 | 490,700 | 253 |
2014-04-18 | 240 | 250 | 238 | 249 | 290,100 | 249 |
2014-04-17 | 239 | 242 | 237 | 238 | 89,600 | 238 |
2014-04-16 | 237 | 239 | 235 | 239 | 106,700 | 239 |
2014-04-15 | 239 | 241 | 231 | 237 | 297,900 | 237 |
2014-04-14 | 241 | 244 | 237 | 239 | 89,100 | 239 |
2014-04-11 | 240 | 245 | 235 | 242 | 257,100 | 242 |
2014-04-10 | 248 | 253 | 243 | 246 | 316,000 | 246 |
2014-04-09 | 243 | 257 | 238 | 254 | 2,021,000 | 254 |
2014-04-08 | 231 | 233 | 229 | 232 | 174,000 | 232 |
2014-04-07 | 237 | 237 | 231 | 234 | 136,600 | 234 |
2014-04-04 | 234 | 238 | 233 | 238 | 135,100 | 238 |
2014-04-03 | 230 | 237 | 229 | 234 | 149,100 | 234 |
2014-04-02 | 230 | 236 | 228 | 230 | 266,500 | 230 |
2014-04-01 | 226 | 229 | 224 | 227 | 104,100 | 227 |
2014-03-31 | 227 | 227 | 223 | 225 | 124,900 | 225 |
2014-03-28 | 215 | 222 | 214 | 222 | 94,700 | 222 |
2014-03-27 | 214 | 217 | 211 | 217 | 36,700 | 217 |
2014-03-26 | 213 | 215 | 212 | 214 | 65,200 | 214 |
2014-03-25 | 213 | 213 | 210 | 211 | 60,700 | 211 |
2014-03-24 | 213 | 214 | 209 | 211 | 104,000 | 211 |
2014-03-20 | 222 | 222 | 212 | 213 | 147,500 | 213 |
2014-03-19 | 220 | 223 | 216 | 221 | 82,100 | 221 |
2014-03-18 | 219 | 224 | 217 | 220 | 105,300 | 220 |
2014-03-17 | 223 | 223 | 213 | 217 | 150,000 | 217 |
2014-03-14 | 224 | 224 | 220 | 222 | 193,200 | 222 |
2014-03-13 | 230 | 230 | 227 | 227 | 60,300 | 227 |
2014-03-12 | 229 | 232 | 228 | 230 | 84,400 | 230 |
2014-03-11 | 234 | 234 | 228 | 231 | 110,800 | 231 |
2014-03-10 | 237 | 237 | 232 | 234 | 100,000 | 234 |
2014-03-07 | 236 | 237 | 234 | 235 | 58,000 | 235 |
2014-03-06 | 235 | 236 | 233 | 235 | 63,800 | 235 |
2014-03-05 | 236 | 241 | 232 | 234 | 106,300 | 234 |
2014-03-04 | 236 | 236 | 231 | 235 | 69,200 | 235 |
2014-03-03 | 240 | 241 | 232 | 235 | 104,300 | 235 |
2014-02-28 | 245 | 247 | 243 | 243 | 57,100 | 243 |
2014-02-27 | 246 | 248 | 241 | 242 | 135,100 | 242 |
2014-02-26 | 247 | 249 | 244 | 246 | 204,600 | 246 |
2014-02-25 | 260 | 260 | 256 | 256 | 144,700 | 256 |
2014-02-24 | 257 | 260 | 255 | 259 | 101,900 | 259 |
2014-02-21 | 256 | 258 | 255 | 257 | 57,600 | 257 |
2014-02-20 | 258 | 262 | 251 | 253 | 136,200 | 253 |
2014-02-19 | 261 | 261 | 256 | 258 | 77,300 | 258 |
2014-02-18 | 255 | 263 | 251 | 260 | 227,800 | 260 |
2014-02-17 | 248 | 255 | 246 | 254 | 128,400 | 254 |
2014-02-14 | 255 | 255 | 240 | 248 | 273,100 | 248 |
2014-02-13 | 264 | 264 | 253 | 255 | 219,500 | 255 |
2014-02-12 | 265 | 265 | 260 | 260 | 140,400 | 260 |
2014-02-10 | 256 | 264 | 256 | 261 | 153,900 | 261 |
2014-02-07 | 248 | 255 | 248 | 252 | 123,400 | 252 |
2014-02-06 | 241 | 247 | 239 | 244 | 155,100 | 244 |
2014-02-05 | 245 | 245 | 234 | 239 | 214,700 | 239 |
2014-02-04 | 230 | 241 | 225 | 232 | 566,600 | 232 |
2014-02-03 | 264 | 273 | 257 | 260 | 504,200 | 260 |
2014-01-31 | 263 | 269 | 259 | 266 | 606,100 | 266 |
2014-01-30 | 255 | 260 | 254 | 259 | 258,200 | 259 |
2014-01-29 | 259 | 264 | 256 | 263 | 198,800 | 263 |
2014-01-28 | 252 | 256 | 251 | 254 | 171,100 | 254 |
2014-01-27 | 252 | 255 | 251 | 251 | 297,500 | 251 |
2014-01-24 | 261 | 267 | 261 | 261 | 181,500 | 261 |
2014-01-23 | 270 | 274 | 266 | 266 | 122,100 | 266 |
2014-01-22 | 271 | 272 | 261 | 266 | 219,100 | 266 |
2014-01-21 | 278 | 279 | 269 | 271 | 217,900 | 271 |
2014-01-20 | 279 | 280 | 277 | 278 | 395,200 | 278 |
2014-01-17 | 263 | 275 | 259 | 270 | 352,700 | 270 |
2014-01-16 | 255 | 264 | 255 | 258 | 408,000 | 258 |
2014-01-15 | 248 | 254 | 248 | 252 | 108,300 | 252 |
2014-01-14 | 243 | 254 | 240 | 249 | 303,300 | 249 |
2014-01-10 | 250 | 250 | 236 | 244 | 510,100 | 244 |
2014-01-09 | 252 | 256 | 252 | 253 | 274,000 | 253 |
2014-01-08 | 249 | 253 | 248 | 250 | 263,200 | 250 |
2014-01-07 | 256 | 258 | 243 | 247 | 481,300 | 247 |
2014-01-06 | 252 | 259 | 250 | 257 | 264,700 | 257 |
分割・併合履歴 : [2005-02-23]1株→3株 [2004-02-24]1株→2株