1. HOME >
  2. 株価時系列 >
  3. 2341 >
  4. 2016年

2341 (株)アルバイトタイムス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3021621721521519,700215
2016-12-2921621621121634,500216
2016-12-2821321621321522,700215
2016-12-2721121321121259,600212
2016-12-2621221321121192,500211
2016-12-2221521521421443,000214
2016-12-2121521721421435,500214
2016-12-2021521621421451,800214
2016-12-1921321521321539,300215
2016-12-1621421521321347,100213
2016-12-1521521621421444,800214
2016-12-1421621721421551,000215
2016-12-1321621821621727,600217
2016-12-1221821821621697,000216
2016-12-0921722021721869,400218
2016-12-0821622121621973,700219
2016-12-0721521821421652,200216
2016-12-0621621721321535,100215
2016-12-0522122121721757,300217
2016-12-0221922321722268,500222
2016-12-0121821921721729,900217
2016-11-3021722021521766,200217
2016-11-2921321521221523,400215
2016-11-2820921420821272,100212
2016-11-2520921020720835,100208
2016-11-2420920920720945,600209
2016-11-2220721220620726,700207
2016-11-2120720820620832,800208
2016-11-182052072052078,100207
2016-11-1720520620520516,400205
2016-11-1620520620420522,100205
2016-11-1520620620420435,000204
2016-11-1420720820520632,300206
2016-11-1120520620520639,700206
2016-11-1020820820320521,500205
2016-11-0920820920220255,300202
2016-11-0820921020720816,300208
2016-11-0720821020820922,400209
2016-11-0420620820320542,800205
2016-11-02209213205209105,900209
2016-11-0120520820420817,400208
2016-10-3120820820420628,000206
2016-10-2820620820620728,700207
2016-10-2720820820420650,300206
2016-10-2620620820520756,200207
2016-10-2520320720120487,600204
2016-10-2420020220020241,700202
2016-10-2120020019819925,500199
2016-10-2019920019820018,200200
2016-10-1919819919719848,800198
2016-10-1720020019819981,600199
2016-10-1320020119919925,700199
2016-10-1220220219819981,300199
2016-10-1120020520020254,000202
2016-10-0720020119920016,900200
2016-10-0620020119920012,400200
2016-10-0519920019919917,900199
2016-10-0420120119920018,400200
2016-10-0319820019820020,100200
2016-09-3019820019819819,700198
2016-09-291981991981988,600198
2016-09-281981991981995,000199
2016-09-2719819919719834,300198
2016-09-2619919919819849,200198
2016-09-2319919919819912,700199
2016-09-2119819919819914,100199
2016-09-2019819919819817,700198
2016-09-1619819919819827,300198
2016-09-1519920019819916,100199
2016-09-1420020019919919,200199
2016-09-1320020120020010,400200
2016-09-1220120220020036,100200
2016-09-0920020120020013,800200
2016-09-0820120119920124,300201
2016-09-0720020119920112,200201
2016-09-06200201197201188,800201
2016-09-0520020120020060,100200
2016-09-0220220220020031,200200
2016-09-012012012002009,100200
2016-08-312002012002007,700200
2016-08-3020020120020011,000200
2016-08-2920020120020011,200200
2016-08-2620020119920020,100200
2016-08-2520220220020015,000200
2016-08-2420020220020117,000201
2016-08-2320020120020029,700200
2016-08-2220120120020012,200200
2016-08-1920020120020010,700200
2016-08-1820020120020017,200200
2016-08-1720120220020014,300200
2016-08-1620120220020112,800201
2016-08-1520120220020222,200202
2016-08-1220120220120210,300202
2016-08-1020120220020039,800200
2016-08-0920120220020110,200201
2016-08-0820320420020043,100200
2016-08-0520220420120134,000201
2016-08-0420220420120331,200203
2016-08-0320120320120217,000202
2016-08-0220420420220317,500203
2016-08-012022032022038,400203
2016-07-2920220420120342,400203
2016-07-2820320320220236,300202
2016-07-27202211201202244,000202
2016-07-2620220220120113,700201
2016-07-2520320320120221,600202
2016-07-2220420620120181,600201
2016-07-2120620620320316,700203
2016-07-2020220420220319,400203
2016-07-1920420520220217,600202
2016-07-1520520620220266,200202
2016-07-1420520720420427,600204
2016-07-13208209204205108,300205
2016-07-12209215205211177,500211
2016-07-1120420720420512,000205
2016-07-0820420720320324,200203
2016-07-0720620720320529,200205
2016-07-0620720720420433,100204
2016-07-0520921020420791,500207
2016-07-04211216209212108,600212
2016-07-0121121120820912,800209
2016-06-3020821020721013,500210
2016-06-2920821120620619,500206
2016-06-2820620620220320,300203
2016-06-2720020819920532,000205
2016-06-2422522520420492,900204
2016-06-232192212182187,600218
2016-06-2222022121921911,000219
2016-06-212252252212215,200221
2016-06-202252252212237,700223
2016-06-1722122422122467,700224
2016-06-1622522721822227,100222
2016-06-1522722722522531,000225
2016-06-1422923022722725,600227
2016-06-1323023222822844,500228
2016-06-1023223323123227,100232
2016-06-0923223323223230,400232
2016-06-0823223323223225,000232
2016-06-0723223223023126,800231
2016-06-0623123222923133,100231
2016-06-0323023223023048,500230
2016-06-0223423423023052,100230
2016-06-0123223323023335,100233
2016-05-3123223223023214,900232
2016-05-3023223223023013,400230
2016-05-2723123223023210,900232
2016-05-262332332312317,300231
2016-05-2523123223023229,100232
2016-05-2423123323023034,300230
2016-05-2323223222923144,300231
2016-05-2023123223023237,400232
2016-05-1923023323023331,000233
2016-05-1823123323023034,400230
2016-05-1723223323123120,000231
2016-05-1623123323123226,400232
2016-05-1323223423123133,600231
2016-05-1223423423223236,100232
2016-05-1123323423223432,800234
2016-05-1023423423223252,000232
2016-05-0923123423123429,000234
2016-05-0623123222823136,600231
2016-05-0222823022623053,400230
2016-04-2823423623123261,200232
2016-04-2723523623523534,900235
2016-04-2623623723423435,600234
2016-04-2523423623423637,200236
2016-04-2223523523423444,500234
2016-04-2123523523323452,500234
2016-04-2023223423223452,100234
2016-04-1923323423023074,600230
2016-04-18232234230232177,400232
2016-04-15236237232233118,800233
2016-04-14234237233236111,200236
2016-04-13240241232233401,200233
2016-04-12247251245246122,500246
2016-04-1124224624224635,500246
2016-04-0823924123824140,200241
2016-04-0723724023724011,800240
2016-04-0623724023723726,400237
2016-04-0524324323623777,100237
2016-04-0424224624224340,300243
2016-04-0124624624024060,400240
2016-03-3124824824724721,300247
2016-03-3024824924724828,000248
2016-03-2924524824524834,900248
2016-03-2824424724424569,400245
2016-03-2524224424224236,900242
2016-03-2424224324124229,800242
2016-03-2324124224024130,500241
2016-03-2224024123924117,000241
2016-03-1823924023823919,100239
2016-03-1724124223923937,900239
2016-03-1624024123923913,900239
2016-03-1523824023824023,400240
2016-03-1423923923723761,200237
2016-03-1123624023623945,700239
2016-03-1023723723523630,800236
2016-03-0923723823623715,800237
2016-03-0823723823623728,600237
2016-03-0723823923623753,900237
2016-03-0423623823623632,700236
2016-03-0323623923523636,300236
2016-03-0224024023423554,000235
2016-03-0123723823523618,800236
2016-02-2923924023623622,700236
2016-02-2623924023523758,000237
2016-02-2524024123723894,700238
2016-02-2424725224725193,900251
2016-02-2324825024724949,000249
2016-02-2224825024624865,600248
2016-02-1924424824424714,600247
2016-02-1824625024324662,700246
2016-02-1724524824224553,500245
2016-02-1624224924224938,400249
2016-02-1524624623924472,700244
2016-02-12235240231238124,800238
2016-02-1025225224224799,100247
2016-02-0925425525025441,800254
2016-02-0825725925425921,900259
2016-02-0525626025225838,800258
2016-02-0426326325325933,200259
2016-02-0326226725826148,200261
2016-02-0226526826426557,600265
2016-02-0126426526226334,000263
2016-01-2925926325626153,400261
2016-01-2825725925625814,700258
2016-01-2725725725425716,800257
2016-01-2625325525225419,600254
2016-01-2525025425025320,100253
2016-01-2224524824424827,600248
2016-01-2124324624224237,100242
2016-01-2025425524224392,700243
2016-01-1925125725025434,800254
2016-01-1825025224725059,200250
2016-01-1525625925325435,800254
2016-01-1425625924625687,800256
2016-01-1326426525525970,000259
2016-01-1225926125425562,400255
2016-01-0826126425926252,200262
2016-01-0726726826126339,700263
2016-01-0627027026626722,300267
2016-01-0527027126226940,500269
2016-01-0426726826426829,400268

分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株