2341 (株)アルバイトタイムス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 265 | 266 | 263 | 266 | 25,300 | 266 |
| 2015-12-29 | 262 | 265 | 261 | 265 | 21,900 | 265 |
| 2015-12-28 | 259 | 260 | 255 | 260 | 39,500 | 260 |
| 2015-12-25 | 261 | 261 | 257 | 259 | 59,700 | 259 |
| 2015-12-24 | 260 | 260 | 257 | 260 | 72,700 | 260 |
| 2015-12-22 | 260 | 263 | 256 | 258 | 76,500 | 258 |
| 2015-12-21 | 264 | 264 | 260 | 263 | 49,500 | 263 |
| 2015-12-18 | 267 | 268 | 262 | 264 | 95,400 | 264 |
| 2015-12-17 | 263 | 268 | 263 | 264 | 37,700 | 264 |
| 2015-12-16 | 263 | 264 | 262 | 263 | 40,900 | 263 |
| 2015-12-15 | 267 | 268 | 260 | 261 | 48,100 | 261 |
| 2015-12-14 | 263 | 266 | 262 | 265 | 33,200 | 265 |
| 2015-12-11 | 265 | 268 | 264 | 267 | 22,000 | 267 |
| 2015-12-10 | 268 | 269 | 261 | 264 | 94,000 | 264 |
| 2015-12-09 | 273 | 273 | 268 | 270 | 41,900 | 270 |
| 2015-12-08 | 275 | 276 | 271 | 271 | 33,900 | 271 |
| 2015-12-07 | 274 | 276 | 273 | 276 | 22,900 | 276 |
| 2015-12-04 | 273 | 276 | 271 | 272 | 44,400 | 272 |
| 2015-12-03 | 277 | 278 | 275 | 275 | 38,800 | 275 |
| 2015-12-02 | 277 | 278 | 276 | 277 | 30,700 | 277 |
| 2015-12-01 | 273 | 276 | 273 | 275 | 57,000 | 275 |
| 2015-11-30 | 273 | 275 | 272 | 272 | 45,200 | 272 |
| 2015-11-27 | 272 | 273 | 270 | 272 | 40,000 | 272 |
| 2015-11-26 | 273 | 275 | 272 | 273 | 44,700 | 273 |
| 2015-11-25 | 271 | 280 | 271 | 276 | 225,300 | 276 |
| 2015-11-24 | 265 | 272 | 265 | 269 | 149,600 | 269 |
| 2015-11-20 | 259 | 262 | 258 | 261 | 73,200 | 261 |
| 2015-11-19 | 258 | 259 | 256 | 258 | 36,300 | 258 |
| 2015-11-18 | 258 | 260 | 257 | 257 | 45,200 | 257 |
| 2015-11-17 | 258 | 259 | 254 | 257 | 43,200 | 257 |
| 2015-11-16 | 256 | 259 | 256 | 257 | 35,400 | 257 |
| 2015-11-13 | 257 | 258 | 255 | 256 | 20,600 | 256 |
| 2015-11-12 | 259 | 260 | 257 | 257 | 17,200 | 257 |
| 2015-11-11 | 256 | 259 | 256 | 258 | 15,200 | 258 |
| 2015-11-10 | 259 | 259 | 256 | 257 | 13,700 | 257 |
| 2015-11-09 | 257 | 260 | 256 | 257 | 20,300 | 257 |
| 2015-11-06 | 259 | 259 | 255 | 257 | 12,400 | 257 |
| 2015-11-05 | 256 | 258 | 252 | 258 | 23,200 | 258 |
| 2015-11-04 | 260 | 262 | 256 | 256 | 55,300 | 256 |
| 2015-11-02 | 259 | 260 | 256 | 260 | 21,700 | 260 |
| 2015-10-30 | 258 | 258 | 256 | 258 | 29,400 | 258 |
| 2015-10-29 | 255 | 258 | 255 | 255 | 40,700 | 255 |
| 2015-10-28 | 254 | 257 | 253 | 254 | 38,500 | 254 |
| 2015-10-27 | 253 | 254 | 251 | 252 | 26,100 | 252 |
| 2015-10-26 | 253 | 255 | 246 | 250 | 97,400 | 250 |
| 2015-10-23 | 248 | 250 | 245 | 245 | 76,500 | 245 |
| 2015-10-22 | 246 | 250 | 245 | 247 | 42,900 | 247 |
| 2015-10-21 | 245 | 246 | 244 | 245 | 22,200 | 245 |
| 2015-10-20 | 247 | 247 | 244 | 245 | 19,800 | 245 |
| 2015-10-19 | 248 | 250 | 246 | 246 | 33,600 | 246 |
| 2015-10-16 | 246 | 252 | 244 | 248 | 49,200 | 248 |
| 2015-10-15 | 244 | 248 | 242 | 244 | 20,600 | 244 |
| 2015-10-14 | 246 | 250 | 244 | 244 | 46,700 | 244 |
| 2015-10-13 | 247 | 250 | 246 | 246 | 56,500 | 246 |
| 2015-10-09 | 250 | 250 | 247 | 249 | 21,800 | 249 |
| 2015-10-08 | 247 | 250 | 245 | 249 | 29,200 | 249 |
| 2015-10-07 | 244 | 248 | 243 | 246 | 46,900 | 246 |
| 2015-10-06 | 243 | 244 | 240 | 243 | 24,600 | 243 |
| 2015-10-05 | 239 | 243 | 239 | 241 | 30,900 | 241 |
| 2015-10-02 | 243 | 243 | 239 | 240 | 30,900 | 240 |
| 2015-10-01 | 240 | 241 | 238 | 241 | 12,700 | 241 |
| 2015-09-30 | 238 | 242 | 238 | 239 | 9,500 | 239 |
| 2015-09-29 | 244 | 244 | 235 | 238 | 28,900 | 238 |
| 2015-09-28 | 241 | 243 | 241 | 243 | 10,200 | 243 |
| 2015-09-25 | 239 | 242 | 238 | 240 | 18,300 | 240 |
| 2015-09-24 | 243 | 243 | 237 | 239 | 22,900 | 239 |
| 2015-09-18 | 242 | 244 | 241 | 242 | 10,600 | 242 |
| 2015-09-17 | 243 | 247 | 240 | 242 | 28,200 | 242 |
| 2015-09-16 | 245 | 246 | 240 | 243 | 24,400 | 243 |
| 2015-09-15 | 250 | 250 | 244 | 244 | 28,100 | 244 |
| 2015-09-14 | 249 | 253 | 246 | 248 | 23,100 | 248 |
| 2015-09-11 | 243 | 251 | 243 | 248 | 19,800 | 248 |
| 2015-09-10 | 240 | 248 | 239 | 247 | 19,100 | 247 |
| 2015-09-09 | 233 | 241 | 233 | 240 | 40,200 | 240 |
| 2015-09-08 | 235 | 237 | 231 | 233 | 40,000 | 233 |
| 2015-09-07 | 239 | 239 | 235 | 237 | 31,300 | 237 |
| 2015-09-04 | 241 | 244 | 240 | 240 | 16,100 | 240 |
| 2015-09-03 | 242 | 246 | 241 | 241 | 31,000 | 241 |
| 2015-09-02 | 242 | 245 | 240 | 241 | 30,000 | 241 |
| 2015-09-01 | 250 | 250 | 244 | 245 | 21,900 | 245 |
| 2015-08-31 | 251 | 253 | 249 | 249 | 21,300 | 249 |
| 2015-08-28 | 251 | 254 | 249 | 250 | 31,100 | 250 |
| 2015-08-27 | 246 | 252 | 246 | 248 | 49,800 | 248 |
| 2015-08-26 | 241 | 245 | 239 | 245 | 70,700 | 245 |
| 2015-08-25 | 224 | 246 | 221 | 233 | 225,400 | 233 |
| 2015-08-24 | 257 | 258 | 241 | 243 | 217,700 | 243 |
| 2015-08-21 | 262 | 266 | 261 | 262 | 93,300 | 262 |
| 2015-08-20 | 268 | 268 | 264 | 264 | 38,800 | 264 |
| 2015-08-19 | 270 | 272 | 269 | 269 | 26,800 | 269 |
| 2015-08-18 | 269 | 272 | 268 | 270 | 50,000 | 270 |
| 2015-08-17 | 268 | 270 | 266 | 266 | 40,200 | 266 |
| 2015-08-14 | 265 | 267 | 264 | 265 | 22,700 | 265 |
| 2015-08-13 | 262 | 265 | 262 | 264 | 29,600 | 264 |
| 2015-08-12 | 266 | 266 | 261 | 261 | 60,100 | 261 |
| 2015-08-11 | 262 | 267 | 262 | 266 | 45,900 | 266 |
| 2015-08-10 | 263 | 264 | 262 | 262 | 51,000 | 262 |
| 2015-08-07 | 263 | 266 | 263 | 263 | 80,300 | 263 |
| 2015-08-06 | 267 | 268 | 265 | 265 | 59,400 | 265 |
| 2015-08-05 | 269 | 270 | 266 | 267 | 80,200 | 267 |
| 2015-08-04 | 271 | 271 | 269 | 269 | 24,300 | 269 |
| 2015-08-03 | 269 | 269 | 267 | 269 | 35,100 | 269 |
| 2015-07-31 | 269 | 270 | 267 | 268 | 66,400 | 268 |
| 2015-07-30 | 270 | 271 | 268 | 269 | 68,800 | 269 |
| 2015-07-29 | 273 | 273 | 270 | 270 | 49,800 | 270 |
| 2015-07-28 | 271 | 273 | 270 | 271 | 66,400 | 271 |
| 2015-07-27 | 272 | 274 | 271 | 271 | 70,700 | 271 |
| 2015-07-24 | 273 | 274 | 272 | 272 | 33,700 | 272 |
| 2015-07-23 | 273 | 274 | 272 | 272 | 49,800 | 272 |
| 2015-07-22 | 273 | 274 | 271 | 272 | 55,200 | 272 |
| 2015-07-21 | 273 | 274 | 271 | 273 | 61,300 | 273 |
| 2015-07-17 | 274 | 275 | 271 | 271 | 99,400 | 271 |
| 2015-07-16 | 275 | 275 | 271 | 273 | 111,900 | 273 |
| 2015-07-15 | 280 | 280 | 270 | 274 | 604,300 | 274 |
| 2015-07-14 | 282 | 300 | 281 | 288 | 313,500 | 288 |
| 2015-07-13 | 276 | 280 | 275 | 278 | 78,100 | 278 |
| 2015-07-10 | 280 | 280 | 272 | 272 | 132,200 | 272 |
| 2015-07-09 | 278 | 279 | 260 | 278 | 334,200 | 278 |
| 2015-07-08 | 285 | 286 | 280 | 280 | 129,000 | 280 |
| 2015-07-07 | 283 | 288 | 282 | 285 | 55,300 | 285 |
| 2015-07-06 | 282 | 283 | 280 | 280 | 53,800 | 280 |
| 2015-07-03 | 288 | 288 | 283 | 283 | 69,200 | 283 |
| 2015-07-02 | 286 | 291 | 284 | 289 | 105,300 | 289 |
| 2015-07-01 | 280 | 284 | 280 | 283 | 68,900 | 283 |
| 2015-06-30 | 279 | 282 | 279 | 281 | 79,000 | 281 |
| 2015-06-29 | 280 | 281 | 279 | 281 | 151,000 | 281 |
| 2015-06-26 | 289 | 289 | 284 | 284 | 56,700 | 284 |
| 2015-06-25 | 284 | 290 | 283 | 288 | 161,700 | 288 |
| 2015-06-24 | 286 | 287 | 283 | 284 | 142,700 | 284 |
| 2015-06-23 | 289 | 291 | 285 | 285 | 202,600 | 285 |
| 2015-06-22 | 288 | 291 | 287 | 289 | 63,300 | 289 |
| 2015-06-19 | 289 | 289 | 286 | 288 | 69,900 | 288 |
| 2015-06-18 | 294 | 295 | 287 | 288 | 191,000 | 288 |
| 2015-06-17 | 297 | 298 | 294 | 294 | 76,400 | 294 |
| 2015-06-16 | 297 | 298 | 297 | 297 | 18,100 | 297 |
| 2015-06-15 | 296 | 300 | 296 | 298 | 70,900 | 298 |
| 2015-06-12 | 300 | 303 | 299 | 300 | 46,000 | 300 |
| 2015-06-11 | 296 | 300 | 295 | 300 | 55,200 | 300 |
| 2015-06-10 | 295 | 298 | 295 | 296 | 75,000 | 296 |
| 2015-06-09 | 300 | 300 | 296 | 296 | 123,300 | 296 |
| 2015-06-08 | 301 | 303 | 300 | 301 | 84,100 | 301 |
| 2015-06-05 | 302 | 303 | 301 | 301 | 54,300 | 301 |
| 2015-06-04 | 304 | 305 | 302 | 302 | 54,000 | 302 |
| 2015-06-03 | 303 | 304 | 301 | 304 | 65,600 | 304 |
| 2015-06-02 | 306 | 306 | 302 | 303 | 52,200 | 303 |
| 2015-06-01 | 302 | 304 | 302 | 303 | 39,900 | 303 |
| 2015-05-29 | 302 | 304 | 301 | 302 | 43,400 | 302 |
| 2015-05-28 | 307 | 307 | 302 | 303 | 120,100 | 303 |
| 2015-05-27 | 303 | 306 | 303 | 304 | 98,100 | 304 |
| 2015-05-26 | 308 | 309 | 302 | 303 | 200,400 | 303 |
| 2015-05-25 | 315 | 319 | 309 | 309 | 232,100 | 309 |
| 2015-05-22 | 318 | 323 | 313 | 317 | 602,800 | 317 |
| 2015-05-21 | 313 | 319 | 311 | 319 | 354,600 | 319 |
| 2015-05-20 | 315 | 315 | 311 | 313 | 159,200 | 313 |
| 2015-05-19 | 310 | 316 | 308 | 313 | 456,000 | 313 |
| 2015-05-18 | 312 | 314 | 309 | 309 | 368,900 | 309 |
| 2015-05-15 | 314 | 314 | 306 | 312 | 310,400 | 312 |
| 2015-05-14 | 302 | 317 | 301 | 314 | 1,240,600 | 314 |
| 2015-05-13 | 299 | 302 | 299 | 302 | 69,900 | 302 |
| 2015-05-12 | 304 | 304 | 300 | 300 | 101,200 | 300 |
| 2015-05-11 | 304 | 304 | 300 | 304 | 128,400 | 304 |
| 2015-05-08 | 300 | 304 | 300 | 304 | 65,300 | 304 |
| 2015-05-07 | 303 | 304 | 300 | 304 | 72,800 | 304 |
| 2015-05-01 | 304 | 305 | 298 | 302 | 144,700 | 302 |
| 2015-04-30 | 306 | 309 | 303 | 306 | 133,800 | 306 |
| 2015-04-28 | 308 | 312 | 306 | 309 | 157,200 | 309 |
| 2015-04-27 | 308 | 309 | 305 | 309 | 182,400 | 309 |
| 2015-04-24 | 305 | 309 | 304 | 307 | 205,800 | 307 |
| 2015-04-23 | 303 | 305 | 303 | 304 | 102,400 | 304 |
| 2015-04-22 | 300 | 305 | 298 | 303 | 166,800 | 303 |
| 2015-04-21 | 300 | 301 | 295 | 300 | 220,300 | 300 |
| 2015-04-20 | 305 | 308 | 299 | 300 | 201,600 | 300 |
| 2015-04-17 | 300 | 309 | 300 | 308 | 272,300 | 308 |
| 2015-04-16 | 311 | 311 | 299 | 300 | 663,300 | 300 |
| 2015-04-15 | 320 | 327 | 311 | 311 | 2,897,900 | 311 |
| 2015-04-14 | 285 | 292 | 284 | 292 | 177,000 | 292 |
| 2015-04-13 | 285 | 286 | 283 | 285 | 54,000 | 285 |
| 2015-04-10 | 287 | 287 | 283 | 284 | 88,600 | 284 |
| 2015-04-09 | 291 | 291 | 286 | 286 | 166,200 | 286 |
| 2015-04-08 | 287 | 292 | 285 | 290 | 423,300 | 290 |
| 2015-04-07 | 280 | 284 | 280 | 282 | 104,800 | 282 |
| 2015-04-06 | 279 | 281 | 279 | 281 | 53,300 | 281 |
| 2015-04-03 | 280 | 281 | 278 | 281 | 61,200 | 281 |
| 2015-04-02 | 281 | 281 | 279 | 280 | 35,900 | 280 |
| 2015-04-01 | 281 | 281 | 277 | 279 | 33,300 | 279 |
| 2015-03-31 | 279 | 281 | 278 | 281 | 61,000 | 281 |
| 2015-03-30 | 277 | 279 | 277 | 278 | 21,600 | 278 |
| 2015-03-27 | 277 | 280 | 277 | 277 | 46,900 | 277 |
| 2015-03-26 | 280 | 280 | 276 | 280 | 82,200 | 280 |
| 2015-03-25 | 279 | 281 | 278 | 279 | 59,600 | 279 |
| 2015-03-24 | 282 | 282 | 279 | 280 | 86,400 | 280 |
| 2015-03-23 | 282 | 283 | 280 | 282 | 67,600 | 282 |
| 2015-03-20 | 280 | 282 | 279 | 281 | 44,300 | 281 |
| 2015-03-19 | 279 | 282 | 278 | 281 | 76,000 | 281 |
| 2015-03-18 | 280 | 281 | 278 | 279 | 72,900 | 279 |
| 2015-03-17 | 283 | 283 | 280 | 282 | 54,900 | 282 |
| 2015-03-16 | 277 | 282 | 276 | 282 | 227,700 | 282 |
| 2015-03-13 | 274 | 276 | 272 | 275 | 168,100 | 275 |
| 2015-03-12 | 272 | 274 | 270 | 273 | 51,800 | 273 |
| 2015-03-11 | 272 | 273 | 270 | 272 | 57,900 | 272 |
| 2015-03-10 | 274 | 275 | 271 | 272 | 71,200 | 272 |
| 2015-03-09 | 274 | 275 | 272 | 273 | 71,900 | 273 |
| 2015-03-06 | 271 | 274 | 271 | 272 | 53,900 | 272 |
| 2015-03-05 | 274 | 274 | 271 | 271 | 64,200 | 271 |
| 2015-03-04 | 276 | 276 | 272 | 273 | 76,000 | 273 |
| 2015-03-03 | 277 | 278 | 275 | 276 | 50,800 | 276 |
| 2015-03-02 | 275 | 277 | 274 | 275 | 112,300 | 275 |
| 2015-02-27 | 277 | 278 | 275 | 277 | 81,700 | 277 |
| 2015-02-26 | 278 | 279 | 276 | 277 | 134,800 | 277 |
| 2015-02-25 | 280 | 281 | 277 | 278 | 252,700 | 278 |
| 2015-02-24 | 286 | 287 | 285 | 287 | 243,500 | 287 |
| 2015-02-23 | 285 | 287 | 285 | 285 | 181,000 | 285 |
| 2015-02-20 | 284 | 285 | 282 | 285 | 175,400 | 285 |
| 2015-02-19 | 285 | 286 | 283 | 283 | 136,400 | 283 |
| 2015-02-18 | 282 | 285 | 282 | 285 | 145,800 | 285 |
| 2015-02-17 | 284 | 285 | 282 | 283 | 152,600 | 283 |
| 2015-02-16 | 288 | 289 | 284 | 284 | 129,100 | 284 |
| 2015-02-13 | 288 | 289 | 286 | 288 | 39,700 | 288 |
| 2015-02-12 | 287 | 289 | 285 | 288 | 66,300 | 288 |
| 2015-02-10 | 286 | 288 | 285 | 287 | 31,500 | 287 |
| 2015-02-09 | 287 | 287 | 285 | 287 | 24,800 | 287 |
| 2015-02-06 | 286 | 288 | 284 | 285 | 69,500 | 285 |
| 2015-02-05 | 287 | 288 | 285 | 286 | 45,600 | 286 |
| 2015-02-04 | 288 | 288 | 285 | 288 | 56,200 | 288 |
| 2015-02-03 | 291 | 291 | 285 | 286 | 111,700 | 286 |
| 2015-02-02 | 289 | 290 | 288 | 290 | 28,200 | 290 |
| 2015-01-30 | 289 | 291 | 289 | 290 | 38,700 | 290 |
| 2015-01-29 | 290 | 291 | 288 | 291 | 60,400 | 291 |
| 2015-01-28 | 289 | 290 | 287 | 290 | 37,400 | 290 |
| 2015-01-27 | 288 | 289 | 287 | 288 | 26,200 | 288 |
| 2015-01-26 | 288 | 289 | 285 | 287 | 60,400 | 287 |
| 2015-01-23 | 288 | 288 | 285 | 288 | 40,300 | 288 |
| 2015-01-22 | 285 | 286 | 284 | 286 | 30,000 | 286 |
| 2015-01-21 | 289 | 289 | 284 | 287 | 42,300 | 287 |
| 2015-01-20 | 287 | 289 | 286 | 289 | 62,300 | 289 |
| 2015-01-19 | 286 | 287 | 284 | 286 | 42,100 | 286 |
| 2015-01-16 | 287 | 287 | 281 | 284 | 86,000 | 284 |
| 2015-01-15 | 285 | 287 | 283 | 287 | 40,800 | 287 |
| 2015-01-14 | 284 | 287 | 283 | 283 | 69,600 | 283 |
| 2015-01-13 | 288 | 291 | 285 | 285 | 133,100 | 285 |
| 2015-01-09 | 292 | 292 | 287 | 290 | 407,000 | 290 |
| 2015-01-08 | 305 | 307 | 301 | 304 | 148,300 | 304 |
| 2015-01-07 | 303 | 307 | 301 | 305 | 112,500 | 305 |
| 2015-01-06 | 305 | 306 | 301 | 305 | 180,400 | 305 |
| 2015-01-05 | 298 | 310 | 297 | 308 | 303,600 | 308 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
