2341 (株)アルバイトタイムス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 177 | 182 | 177 | 180 | 29,000 | 180 |
2018-12-27 | 175 | 178 | 172 | 177 | 65,300 | 177 |
2018-12-26 | 165 | 170 | 165 | 167 | 57,900 | 167 |
2018-12-25 | 162 | 169 | 162 | 162 | 273,600 | 162 |
2018-12-21 | 187 | 187 | 175 | 176 | 123,000 | 176 |
2018-12-20 | 192 | 194 | 188 | 188 | 98,400 | 188 |
2018-12-19 | 192 | 195 | 192 | 194 | 52,300 | 194 |
2018-12-18 | 200 | 200 | 194 | 194 | 82,200 | 194 |
2018-12-17 | 201 | 202 | 200 | 201 | 58,000 | 201 |
2018-12-14 | 203 | 203 | 201 | 201 | 46,300 | 201 |
2018-12-13 | 203 | 204 | 201 | 204 | 34,500 | 204 |
2018-12-12 | 202 | 203 | 201 | 202 | 26,400 | 202 |
2018-12-11 | 202 | 203 | 197 | 201 | 118,900 | 201 |
2018-12-10 | 204 | 206 | 202 | 202 | 54,900 | 202 |
2018-12-07 | 206 | 207 | 203 | 204 | 34,800 | 204 |
2018-12-06 | 209 | 209 | 204 | 204 | 56,200 | 204 |
2018-12-05 | 204 | 209 | 204 | 209 | 77,500 | 209 |
2018-12-04 | 210 | 210 | 205 | 205 | 66,100 | 205 |
2018-12-03 | 208 | 209 | 207 | 208 | 24,800 | 208 |
2018-11-30 | 206 | 208 | 206 | 207 | 24,500 | 207 |
2018-11-29 | 210 | 210 | 206 | 206 | 57,100 | 206 |
2018-11-28 | 209 | 213 | 207 | 207 | 90,500 | 207 |
2018-11-27 | 210 | 210 | 208 | 208 | 48,700 | 208 |
2018-11-26 | 209 | 210 | 209 | 209 | 12,100 | 209 |
2018-11-22 | 210 | 210 | 206 | 209 | 30,800 | 209 |
2018-11-21 | 206 | 208 | 205 | 207 | 31,200 | 207 |
2018-11-20 | 206 | 211 | 206 | 207 | 76,600 | 207 |
2018-11-19 | 213 | 213 | 210 | 210 | 13,700 | 210 |
2018-11-16 | 211 | 212 | 210 | 212 | 30,400 | 212 |
2018-11-15 | 210 | 211 | 209 | 211 | 23,100 | 211 |
2018-11-14 | 211 | 212 | 210 | 210 | 17,400 | 210 |
2018-11-13 | 210 | 211 | 209 | 210 | 46,500 | 210 |
2018-11-12 | 211 | 212 | 210 | 211 | 7,800 | 211 |
2018-11-09 | 214 | 214 | 211 | 213 | 15,200 | 213 |
2018-11-08 | 212 | 214 | 210 | 213 | 25,900 | 213 |
2018-11-07 | 210 | 212 | 210 | 210 | 16,300 | 210 |
2018-11-06 | 211 | 212 | 210 | 210 | 23,700 | 210 |
2018-11-05 | 210 | 212 | 209 | 210 | 42,200 | 210 |
2018-11-02 | 215 | 215 | 209 | 212 | 58,200 | 212 |
2018-11-01 | 206 | 210 | 206 | 210 | 25,400 | 210 |
2018-10-31 | 205 | 207 | 205 | 206 | 17,900 | 206 |
2018-10-30 | 202 | 205 | 201 | 204 | 53,900 | 204 |
2018-10-29 | 204 | 206 | 203 | 203 | 67,800 | 203 |
2018-10-26 | 205 | 207 | 202 | 203 | 51,400 | 203 |
2018-10-25 | 207 | 208 | 202 | 202 | 163,700 | 202 |
2018-10-24 | 209 | 211 | 208 | 208 | 57,300 | 208 |
2018-10-23 | 212 | 212 | 208 | 208 | 187,100 | 208 |
2018-10-22 | 211 | 214 | 211 | 213 | 13,500 | 213 |
2018-10-19 | 213 | 214 | 210 | 212 | 52,500 | 212 |
2018-10-18 | 215 | 216 | 214 | 214 | 21,700 | 214 |
2018-10-17 | 213 | 216 | 212 | 215 | 45,300 | 215 |
2018-10-16 | 212 | 213 | 210 | 213 | 49,700 | 213 |
2018-10-15 | 213 | 214 | 210 | 210 | 88,500 | 210 |
2018-10-12 | 210 | 213 | 210 | 212 | 38,200 | 212 |
2018-10-11 | 212 | 213 | 209 | 210 | 229,500 | 210 |
2018-10-10 | 219 | 220 | 215 | 218 | 237,200 | 218 |
2018-10-09 | 225 | 228 | 223 | 227 | 145,000 | 227 |
2018-10-05 | 225 | 225 | 223 | 225 | 42,900 | 225 |
2018-10-04 | 226 | 227 | 224 | 225 | 37,900 | 225 |
2018-10-03 | 225 | 227 | 225 | 226 | 53,300 | 226 |
2018-10-02 | 226 | 228 | 224 | 224 | 68,400 | 224 |
2018-10-01 | 226 | 226 | 224 | 226 | 56,000 | 226 |
2018-09-28 | 224 | 227 | 223 | 224 | 79,000 | 224 |
2018-09-27 | 225 | 227 | 223 | 224 | 127,600 | 224 |
2018-09-26 | 223 | 226 | 222 | 222 | 130,300 | 222 |
2018-09-25 | 221 | 223 | 220 | 223 | 68,800 | 223 |
2018-09-21 | 222 | 222 | 219 | 221 | 43,000 | 221 |
2018-09-20 | 221 | 222 | 218 | 220 | 71,700 | 220 |
2018-09-19 | 222 | 222 | 220 | 221 | 54,000 | 221 |
2018-09-18 | 221 | 222 | 220 | 222 | 57,900 | 222 |
2018-09-14 | 221 | 225 | 218 | 223 | 220,700 | 223 |
2018-09-13 | 220 | 232 | 217 | 224 | 576,400 | 224 |
2018-09-12 | 216 | 221 | 216 | 217 | 286,800 | 217 |
2018-09-11 | 217 | 217 | 215 | 217 | 38,900 | 217 |
2018-09-10 | 215 | 217 | 214 | 217 | 35,300 | 217 |
2018-09-07 | 216 | 217 | 214 | 214 | 53,400 | 214 |
2018-09-06 | 216 | 216 | 214 | 215 | 58,500 | 215 |
2018-09-05 | 216 | 217 | 215 | 216 | 47,100 | 216 |
2018-09-04 | 219 | 219 | 216 | 216 | 84,200 | 216 |
2018-09-03 | 218 | 218 | 217 | 218 | 36,400 | 218 |
2018-08-31 | 219 | 219 | 212 | 217 | 187,600 | 217 |
2018-08-30 | 218 | 220 | 218 | 219 | 77,900 | 219 |
2018-08-29 | 219 | 219 | 217 | 217 | 108,700 | 217 |
2018-08-28 | 219 | 220 | 218 | 219 | 218,400 | 219 |
2018-08-27 | 227 | 228 | 225 | 225 | 52,300 | 225 |
2018-08-24 | 227 | 227 | 224 | 227 | 41,200 | 227 |
2018-08-23 | 225 | 228 | 225 | 225 | 30,800 | 225 |
2018-08-22 | 227 | 228 | 223 | 226 | 37,400 | 226 |
2018-08-21 | 224 | 229 | 222 | 228 | 54,500 | 228 |
2018-08-20 | 224 | 224 | 221 | 223 | 16,600 | 223 |
2018-08-17 | 221 | 224 | 220 | 222 | 31,400 | 222 |
2018-08-16 | 220 | 222 | 218 | 221 | 37,500 | 221 |
2018-08-15 | 222 | 223 | 220 | 220 | 33,800 | 220 |
2018-08-14 | 220 | 223 | 220 | 223 | 26,300 | 223 |
2018-08-13 | 221 | 225 | 219 | 220 | 89,700 | 220 |
2018-08-10 | 228 | 229 | 223 | 224 | 72,900 | 224 |
2018-08-09 | 230 | 231 | 227 | 228 | 41,900 | 228 |
2018-08-08 | 226 | 233 | 226 | 230 | 67,000 | 230 |
2018-08-07 | 226 | 230 | 226 | 226 | 37,300 | 226 |
2018-08-06 | 227 | 228 | 226 | 226 | 23,600 | 226 |
2018-08-03 | 233 | 236 | 226 | 227 | 96,300 | 227 |
2018-08-02 | 240 | 240 | 232 | 234 | 88,700 | 234 |
2018-08-01 | 238 | 240 | 236 | 237 | 76,100 | 237 |
2018-07-31 | 239 | 242 | 237 | 239 | 54,600 | 239 |
2018-07-30 | 238 | 246 | 238 | 238 | 87,400 | 238 |
2018-07-27 | 240 | 249 | 236 | 240 | 234,300 | 240 |
2018-07-26 | 243 | 243 | 238 | 239 | 84,900 | 239 |
2018-07-25 | 237 | 242 | 234 | 241 | 169,400 | 241 |
2018-07-24 | 236 | 238 | 233 | 233 | 58,100 | 233 |
2018-07-23 | 236 | 237 | 232 | 235 | 61,300 | 235 |
2018-07-20 | 241 | 243 | 231 | 237 | 238,000 | 237 |
2018-07-19 | 229 | 259 | 229 | 237 | 1,869,900 | 237 |
2018-07-18 | 224 | 225 | 221 | 223 | 63,800 | 223 |
2018-07-17 | 226 | 226 | 223 | 223 | 36,800 | 223 |
2018-07-13 | 230 | 234 | 226 | 226 | 80,800 | 226 |
2018-07-12 | 222 | 230 | 222 | 230 | 110,200 | 230 |
2018-07-11 | 234 | 239 | 220 | 220 | 391,900 | 220 |
2018-07-10 | 220 | 227 | 220 | 226 | 104,600 | 226 |
2018-07-09 | 218 | 220 | 213 | 219 | 58,700 | 219 |
2018-07-06 | 214 | 220 | 214 | 217 | 22,400 | 217 |
2018-07-05 | 217 | 219 | 212 | 213 | 137,800 | 213 |
2018-07-04 | 219 | 221 | 218 | 220 | 32,200 | 220 |
2018-07-03 | 223 | 227 | 218 | 219 | 93,600 | 219 |
2018-07-02 | 224 | 224 | 218 | 219 | 76,000 | 219 |
2018-06-29 | 222 | 225 | 221 | 224 | 33,400 | 224 |
2018-06-28 | 225 | 225 | 217 | 220 | 137,700 | 220 |
2018-06-27 | 226 | 232 | 225 | 225 | 89,800 | 225 |
2018-06-26 | 225 | 228 | 219 | 227 | 123,100 | 227 |
2018-06-25 | 245 | 246 | 230 | 231 | 178,800 | 231 |
2018-06-22 | 246 | 247 | 241 | 242 | 97,300 | 242 |
2018-06-21 | 253 | 254 | 246 | 249 | 409,300 | 249 |
2018-06-20 | 241 | 247 | 231 | 247 | 337,600 | 247 |
2018-06-19 | 236 | 246 | 235 | 240 | 480,500 | 240 |
2018-06-18 | 235 | 235 | 230 | 233 | 130,100 | 233 |
2018-06-15 | 240 | 240 | 234 | 238 | 107,400 | 238 |
2018-06-14 | 236 | 243 | 234 | 240 | 238,300 | 240 |
2018-06-13 | 226 | 245 | 225 | 244 | 877,300 | 244 |
2018-06-12 | 224 | 226 | 220 | 223 | 64,200 | 223 |
2018-06-11 | 227 | 228 | 222 | 224 | 78,000 | 224 |
2018-06-08 | 225 | 230 | 222 | 226 | 121,200 | 226 |
2018-06-07 | 233 | 233 | 221 | 222 | 335,600 | 222 |
2018-06-06 | 215 | 234 | 211 | 227 | 826,300 | 227 |
2018-06-05 | 217 | 218 | 214 | 214 | 28,900 | 214 |
2018-06-04 | 218 | 218 | 215 | 218 | 34,500 | 218 |
2018-06-01 | 215 | 217 | 213 | 216 | 26,900 | 216 |
2018-05-31 | 212 | 218 | 212 | 216 | 106,500 | 216 |
2018-05-30 | 212 | 212 | 209 | 212 | 59,600 | 212 |
2018-05-29 | 213 | 214 | 211 | 212 | 32,500 | 212 |
2018-05-28 | 212 | 214 | 212 | 212 | 26,100 | 212 |
2018-05-25 | 215 | 215 | 212 | 212 | 54,000 | 212 |
2018-05-24 | 214 | 216 | 214 | 214 | 36,000 | 214 |
2018-05-23 | 217 | 218 | 214 | 217 | 56,200 | 217 |
2018-05-22 | 218 | 219 | 215 | 219 | 59,800 | 219 |
2018-05-21 | 220 | 220 | 216 | 219 | 65,900 | 219 |
2018-05-18 | 218 | 219 | 217 | 218 | 15,000 | 218 |
2018-05-17 | 217 | 219 | 216 | 219 | 18,200 | 219 |
2018-05-16 | 217 | 217 | 216 | 216 | 18,700 | 216 |
2018-05-15 | 218 | 218 | 216 | 216 | 35,400 | 216 |
2018-05-14 | 218 | 220 | 217 | 218 | 36,900 | 218 |
2018-05-11 | 220 | 220 | 217 | 218 | 41,000 | 218 |
2018-05-10 | 219 | 221 | 218 | 220 | 47,300 | 220 |
2018-05-09 | 221 | 221 | 217 | 218 | 27,500 | 218 |
2018-05-08 | 218 | 221 | 218 | 220 | 40,900 | 220 |
2018-05-07 | 219 | 219 | 215 | 217 | 77,000 | 217 |
2018-05-02 | 219 | 220 | 217 | 219 | 29,200 | 219 |
2018-05-01 | 216 | 217 | 214 | 216 | 34,200 | 216 |
2018-04-27 | 218 | 219 | 216 | 216 | 25,400 | 216 |
2018-04-26 | 223 | 223 | 217 | 218 | 41,800 | 218 |
2018-04-25 | 223 | 223 | 220 | 222 | 35,900 | 222 |
2018-04-24 | 219 | 223 | 218 | 223 | 50,000 | 223 |
2018-04-23 | 222 | 223 | 218 | 219 | 34,800 | 219 |
2018-04-20 | 222 | 222 | 217 | 222 | 88,600 | 222 |
2018-04-19 | 216 | 225 | 214 | 222 | 119,400 | 222 |
2018-04-18 | 212 | 215 | 212 | 214 | 31,200 | 214 |
2018-04-17 | 213 | 213 | 211 | 211 | 59,600 | 211 |
2018-04-16 | 220 | 221 | 211 | 211 | 66,400 | 211 |
2018-04-13 | 220 | 221 | 217 | 220 | 35,000 | 220 |
2018-04-12 | 218 | 220 | 217 | 220 | 47,800 | 220 |
2018-04-11 | 225 | 225 | 218 | 218 | 95,700 | 218 |
2018-04-10 | 224 | 228 | 223 | 228 | 74,300 | 228 |
2018-04-09 | 224 | 227 | 224 | 227 | 18,000 | 227 |
2018-04-06 | 227 | 228 | 224 | 224 | 19,300 | 224 |
2018-04-05 | 225 | 228 | 224 | 228 | 20,700 | 228 |
2018-04-04 | 225 | 226 | 224 | 224 | 23,100 | 224 |
2018-04-03 | 227 | 228 | 224 | 226 | 31,900 | 226 |
2018-03-30 | 225 | 228 | 223 | 226 | 65,300 | 226 |
2018-03-29 | 219 | 224 | 219 | 224 | 41,500 | 224 |
2018-03-28 | 215 | 219 | 215 | 219 | 13,500 | 219 |
2018-03-27 | 215 | 218 | 214 | 218 | 47,600 | 218 |
2018-03-26 | 218 | 218 | 210 | 212 | 86,900 | 212 |
2018-03-23 | 226 | 226 | 218 | 220 | 90,400 | 220 |
2018-03-22 | 229 | 229 | 227 | 228 | 6,200 | 228 |
2018-03-20 | 224 | 230 | 224 | 228 | 51,600 | 228 |
2018-03-19 | 230 | 230 | 224 | 224 | 48,900 | 224 |
2018-03-16 | 228 | 231 | 228 | 229 | 50,000 | 229 |
2018-03-15 | 230 | 231 | 229 | 229 | 13,900 | 229 |
2018-03-14 | 231 | 233 | 230 | 231 | 54,600 | 231 |
2018-03-13 | 231 | 232 | 227 | 231 | 79,900 | 231 |
2018-03-12 | 231 | 232 | 230 | 231 | 26,400 | 231 |
2018-03-09 | 232 | 232 | 230 | 230 | 13,700 | 230 |
2018-03-08 | 230 | 231 | 229 | 230 | 35,500 | 230 |
2018-03-07 | 230 | 231 | 229 | 231 | 14,100 | 231 |
2018-03-06 | 231 | 233 | 228 | 230 | 64,800 | 230 |
2018-03-05 | 231 | 233 | 230 | 231 | 27,200 | 231 |
2018-03-02 | 230 | 232 | 228 | 231 | 89,800 | 231 |
2018-03-01 | 238 | 238 | 231 | 231 | 84,600 | 231 |
2018-02-28 | 240 | 242 | 235 | 238 | 103,000 | 238 |
2018-02-27 | 245 | 245 | 242 | 243 | 22,900 | 243 |
2018-02-26 | 242 | 246 | 240 | 244 | 113,400 | 244 |
2018-02-23 | 253 | 257 | 250 | 252 | 78,600 | 252 |
2018-02-22 | 251 | 253 | 250 | 252 | 32,900 | 252 |
2018-02-21 | 248 | 253 | 248 | 253 | 48,200 | 253 |
2018-02-20 | 247 | 250 | 247 | 249 | 22,300 | 249 |
2018-02-19 | 245 | 250 | 245 | 250 | 43,300 | 250 |
2018-02-16 | 244 | 246 | 244 | 245 | 40,100 | 245 |
2018-02-15 | 243 | 245 | 242 | 243 | 22,400 | 243 |
2018-02-14 | 246 | 248 | 241 | 242 | 70,700 | 242 |
2018-02-13 | 249 | 254 | 248 | 248 | 32,900 | 248 |
2018-02-09 | 247 | 249 | 241 | 246 | 72,600 | 246 |
2018-02-08 | 249 | 252 | 249 | 249 | 16,700 | 249 |
2018-02-07 | 248 | 253 | 248 | 248 | 89,900 | 248 |
2018-02-06 | 241 | 246 | 226 | 244 | 303,300 | 244 |
2018-02-05 | 258 | 263 | 258 | 260 | 63,400 | 260 |
2018-02-02 | 267 | 267 | 261 | 266 | 53,200 | 266 |
2018-02-01 | 262 | 266 | 262 | 266 | 30,200 | 266 |
2018-01-31 | 260 | 264 | 258 | 262 | 35,800 | 262 |
2018-01-30 | 266 | 267 | 260 | 261 | 78,700 | 261 |
2018-01-29 | 268 | 268 | 265 | 266 | 49,100 | 266 |
2018-01-26 | 267 | 269 | 263 | 264 | 126,700 | 264 |
2018-01-25 | 266 | 266 | 262 | 263 | 80,600 | 263 |
2018-01-24 | 265 | 266 | 262 | 263 | 64,000 | 263 |
2018-01-23 | 269 | 269 | 259 | 263 | 135,200 | 263 |
2018-01-22 | 268 | 269 | 264 | 265 | 62,300 | 265 |
2018-01-19 | 265 | 270 | 263 | 268 | 205,600 | 268 |
2018-01-18 | 259 | 264 | 258 | 264 | 62,200 | 264 |
2018-01-17 | 261 | 262 | 257 | 258 | 110,600 | 258 |
2018-01-16 | 265 | 265 | 262 | 263 | 41,800 | 263 |
2018-01-15 | 264 | 265 | 261 | 263 | 36,800 | 263 |
2018-01-12 | 263 | 266 | 258 | 264 | 135,100 | 264 |
2018-01-11 | 266 | 269 | 265 | 269 | 38,300 | 269 |
2018-01-10 | 268 | 271 | 266 | 267 | 63,000 | 267 |
2018-01-09 | 266 | 270 | 263 | 270 | 111,500 | 270 |
2018-01-05 | 267 | 267 | 264 | 265 | 41,900 | 265 |
2018-01-04 | 263 | 267 | 261 | 267 | 118,000 | 267 |
分割・併合履歴 : [2005-02-23]1株→3株 [2004-02-24]1株→2株