2341 (株)アルバイトタイムス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 197 | 197 | 195 | 196 | 25,400 | 196 |
2019-12-27 | 194 | 199 | 194 | 197 | 111,100 | 197 |
2019-12-26 | 192 | 195 | 192 | 193 | 57,100 | 193 |
2019-12-25 | 195 | 195 | 192 | 194 | 59,900 | 194 |
2019-12-24 | 194 | 195 | 190 | 194 | 89,100 | 194 |
2019-12-23 | 203 | 203 | 192 | 194 | 228,700 | 194 |
2019-12-20 | 206 | 208 | 202 | 204 | 132,400 | 204 |
2019-12-19 | 203 | 219 | 197 | 211 | 541,100 | 211 |
2019-12-18 | 200 | 204 | 196 | 201 | 165,100 | 201 |
2019-12-17 | 202 | 206 | 198 | 201 | 340,000 | 201 |
2019-12-16 | 189 | 200 | 189 | 200 | 299,900 | 200 |
2019-12-13 | 188 | 192 | 186 | 191 | 113,900 | 191 |
2019-12-12 | 190 | 196 | 185 | 187 | 157,000 | 187 |
2019-12-11 | 186 | 188 | 185 | 185 | 62,700 | 185 |
2019-12-10 | 185 | 187 | 184 | 185 | 36,000 | 185 |
2019-12-09 | 184 | 187 | 184 | 185 | 28,100 | 185 |
2019-12-06 | 185 | 185 | 183 | 183 | 19,800 | 183 |
2019-12-05 | 184 | 185 | 183 | 185 | 14,600 | 185 |
2019-12-04 | 184 | 185 | 183 | 184 | 17,700 | 184 |
2019-12-03 | 186 | 186 | 184 | 184 | 45,900 | 184 |
2019-12-02 | 184 | 186 | 184 | 186 | 19,300 | 186 |
2019-11-29 | 186 | 186 | 184 | 185 | 6,900 | 185 |
2019-11-28 | 185 | 185 | 184 | 184 | 14,300 | 184 |
2019-11-27 | 185 | 186 | 185 | 185 | 11,800 | 185 |
2019-11-26 | 184 | 187 | 183 | 185 | 51,400 | 185 |
2019-11-25 | 185 | 185 | 183 | 184 | 42,200 | 184 |
2019-11-22 | 183 | 185 | 183 | 185 | 14,900 | 185 |
2019-11-21 | 184 | 185 | 182 | 183 | 27,300 | 183 |
2019-11-20 | 183 | 185 | 182 | 185 | 34,300 | 185 |
2019-11-19 | 183 | 184 | 183 | 183 | 18,800 | 183 |
2019-11-18 | 185 | 185 | 183 | 183 | 18,800 | 183 |
2019-11-15 | 183 | 185 | 182 | 184 | 54,700 | 184 |
2019-11-14 | 185 | 185 | 182 | 182 | 61,000 | 182 |
2019-11-13 | 184 | 185 | 182 | 184 | 76,600 | 184 |
2019-11-12 | 184 | 185 | 183 | 185 | 25,500 | 185 |
2019-11-11 | 182 | 184 | 182 | 183 | 71,400 | 183 |
2019-11-08 | 184 | 184 | 182 | 182 | 90,700 | 182 |
2019-11-07 | 184 | 185 | 179 | 185 | 251,700 | 185 |
2019-11-06 | 183 | 185 | 183 | 183 | 173,400 | 183 |
2019-11-05 | 187 | 187 | 184 | 185 | 203,700 | 185 |
2019-11-01 | 190 | 194 | 185 | 186 | 336,900 | 186 |
2019-10-31 | 204 | 208 | 185 | 189 | 1,229,600 | 189 |
2019-10-30 | 185 | 198 | 183 | 196 | 303,300 | 196 |
2019-10-29 | 187 | 188 | 184 | 186 | 86,300 | 186 |
2019-10-28 | 185 | 188 | 183 | 188 | 208,500 | 188 |
2019-10-25 | 188 | 230 | 183 | 185 | 2,512,200 | 185 |
2019-10-24 | 182 | 189 | 181 | 183 | 93,600 | 183 |
2019-10-23 | 180 | 183 | 180 | 182 | 20,400 | 182 |
2019-10-21 | 180 | 182 | 180 | 180 | 26,000 | 180 |
2019-10-18 | 180 | 182 | 180 | 180 | 28,200 | 180 |
2019-10-17 | 181 | 182 | 180 | 180 | 6,900 | 180 |
2019-10-16 | 181 | 182 | 180 | 180 | 17,000 | 180 |
2019-10-15 | 181 | 183 | 181 | 183 | 15,600 | 183 |
2019-10-11 | 182 | 183 | 181 | 182 | 10,700 | 182 |
2019-10-10 | 182 | 183 | 180 | 181 | 26,100 | 181 |
2019-10-09 | 184 | 184 | 181 | 181 | 13,000 | 181 |
2019-10-08 | 182 | 184 | 181 | 184 | 22,400 | 184 |
2019-10-07 | 181 | 182 | 180 | 182 | 18,200 | 182 |
2019-10-04 | 183 | 183 | 180 | 180 | 16,200 | 180 |
2019-10-03 | 180 | 183 | 178 | 183 | 34,500 | 183 |
2019-10-02 | 185 | 185 | 181 | 181 | 31,200 | 181 |
2019-10-01 | 183 | 183 | 181 | 183 | 8,200 | 183 |
2019-09-30 | 181 | 183 | 181 | 183 | 14,700 | 183 |
2019-09-27 | 182 | 183 | 181 | 181 | 14,800 | 181 |
2019-09-26 | 182 | 183 | 181 | 182 | 15,500 | 182 |
2019-09-25 | 181 | 182 | 181 | 181 | 32,400 | 181 |
2019-09-24 | 181 | 185 | 181 | 185 | 14,500 | 185 |
2019-09-20 | 180 | 185 | 180 | 181 | 19,600 | 181 |
2019-09-19 | 182 | 183 | 180 | 180 | 17,300 | 180 |
2019-09-18 | 181 | 183 | 181 | 182 | 1,900 | 182 |
2019-09-17 | 182 | 183 | 182 | 182 | 6,700 | 182 |
2019-09-13 | 184 | 184 | 182 | 182 | 11,200 | 182 |
2019-09-12 | 182 | 184 | 182 | 182 | 12,900 | 182 |
2019-09-11 | 183 | 184 | 182 | 182 | 3,400 | 182 |
2019-09-10 | 183 | 184 | 181 | 183 | 4,700 | 183 |
2019-09-09 | 183 | 183 | 181 | 183 | 8,000 | 183 |
2019-09-06 | 184 | 184 | 179 | 182 | 21,800 | 182 |
2019-09-05 | 183 | 187 | 182 | 182 | 26,900 | 182 |
2019-09-04 | 181 | 184 | 181 | 184 | 8,200 | 184 |
2019-09-03 | 184 | 186 | 182 | 185 | 27,300 | 185 |
2019-09-02 | 175 | 180 | 175 | 180 | 17,500 | 180 |
2019-08-30 | 176 | 177 | 176 | 177 | 3,800 | 177 |
2019-08-29 | 172 | 176 | 172 | 176 | 12,900 | 176 |
2019-08-28 | 176 | 177 | 175 | 176 | 92,500 | 176 |
2019-08-27 | 180 | 183 | 180 | 181 | 10,100 | 181 |
2019-08-26 | 180 | 183 | 180 | 180 | 9,700 | 180 |
2019-08-23 | 182 | 182 | 181 | 182 | 9,000 | 182 |
2019-08-22 | 178 | 182 | 177 | 182 | 30,500 | 182 |
2019-08-21 | 179 | 181 | 179 | 179 | 12,400 | 179 |
2019-08-20 | 181 | 181 | 179 | 179 | 5,700 | 179 |
2019-08-19 | 180 | 182 | 180 | 180 | 8,400 | 180 |
2019-08-16 | 181 | 182 | 180 | 180 | 8,100 | 180 |
2019-08-15 | 179 | 182 | 179 | 181 | 18,000 | 181 |
2019-08-14 | 180 | 181 | 180 | 181 | 6,700 | 181 |
2019-08-13 | 181 | 182 | 179 | 179 | 24,300 | 179 |
2019-08-09 | 181 | 182 | 181 | 181 | 5,600 | 181 |
2019-08-08 | 184 | 184 | 181 | 181 | 16,500 | 181 |
2019-08-07 | 182 | 183 | 182 | 182 | 1,500 | 182 |
2019-08-06 | 180 | 182 | 179 | 181 | 18,100 | 181 |
2019-08-05 | 184 | 185 | 180 | 183 | 38,600 | 183 |
2019-08-02 | 189 | 189 | 185 | 187 | 21,900 | 187 |
2019-08-01 | 188 | 188 | 187 | 188 | 22,400 | 188 |
2019-07-31 | 188 | 189 | 187 | 188 | 6,100 | 188 |
2019-07-30 | 189 | 190 | 188 | 188 | 6,700 | 188 |
2019-07-29 | 189 | 191 | 189 | 189 | 12,600 | 189 |
2019-07-26 | 190 | 191 | 190 | 191 | 4,100 | 191 |
2019-07-25 | 192 | 193 | 190 | 191 | 27,700 | 191 |
2019-07-24 | 190 | 192 | 189 | 192 | 20,000 | 192 |
2019-07-23 | 188 | 190 | 188 | 188 | 9,200 | 188 |
2019-07-22 | 188 | 189 | 187 | 187 | 18,800 | 187 |
2019-07-19 | 188 | 189 | 187 | 188 | 4,700 | 188 |
2019-07-18 | 189 | 190 | 187 | 187 | 19,000 | 187 |
2019-07-17 | 189 | 189 | 187 | 189 | 94,400 | 189 |
2019-07-16 | 188 | 189 | 187 | 189 | 30,600 | 189 |
2019-07-12 | 190 | 191 | 189 | 190 | 20,600 | 190 |
2019-07-11 | 189 | 190 | 189 | 189 | 29,300 | 189 |
2019-07-10 | 190 | 190 | 187 | 189 | 118,700 | 189 |
2019-07-09 | 191 | 194 | 190 | 192 | 45,200 | 192 |
2019-07-08 | 192 | 192 | 190 | 192 | 17,900 | 192 |
2019-07-05 | 189 | 192 | 189 | 192 | 40,300 | 192 |
2019-07-04 | 188 | 189 | 187 | 189 | 12,800 | 189 |
2019-07-03 | 187 | 189 | 187 | 187 | 15,800 | 187 |
2019-07-02 | 188 | 188 | 186 | 187 | 27,900 | 187 |
2019-07-01 | 187 | 188 | 187 | 188 | 11,700 | 188 |
2019-06-28 | 188 | 188 | 186 | 187 | 16,300 | 187 |
2019-06-27 | 188 | 188 | 186 | 186 | 18,700 | 186 |
2019-06-26 | 189 | 189 | 187 | 187 | 7,700 | 187 |
2019-06-25 | 192 | 192 | 188 | 188 | 19,100 | 188 |
2019-06-24 | 189 | 189 | 188 | 188 | 3,500 | 188 |
2019-06-21 | 189 | 189 | 188 | 189 | 10,500 | 189 |
2019-06-20 | 187 | 189 | 187 | 189 | 5,000 | 189 |
2019-06-19 | 188 | 188 | 187 | 188 | 10,700 | 188 |
2019-06-18 | 189 | 189 | 187 | 188 | 11,400 | 188 |
2019-06-17 | 187 | 190 | 187 | 190 | 15,500 | 190 |
2019-06-14 | 190 | 190 | 188 | 188 | 12,000 | 188 |
2019-06-13 | 188 | 190 | 187 | 190 | 11,100 | 190 |
2019-06-12 | 188 | 189 | 188 | 189 | 10,500 | 189 |
2019-06-11 | 188 | 190 | 188 | 190 | 19,000 | 190 |
2019-06-10 | 189 | 189 | 188 | 189 | 5,700 | 189 |
2019-06-07 | 189 | 189 | 187 | 189 | 17,600 | 189 |
2019-06-06 | 188 | 189 | 188 | 189 | 15,500 | 189 |
2019-06-05 | 188 | 189 | 187 | 189 | 25,800 | 189 |
2019-06-04 | 191 | 191 | 188 | 189 | 15,400 | 189 |
2019-06-03 | 189 | 189 | 188 | 189 | 10,800 | 189 |
2019-05-31 | 188 | 190 | 188 | 188 | 5,500 | 188 |
2019-05-30 | 190 | 190 | 188 | 188 | 10,200 | 188 |
2019-05-29 | 190 | 190 | 189 | 189 | 3,300 | 189 |
2019-05-28 | 190 | 191 | 189 | 191 | 17,500 | 191 |
2019-05-27 | 190 | 191 | 188 | 189 | 11,600 | 189 |
2019-05-24 | 191 | 192 | 188 | 191 | 23,700 | 191 |
2019-05-23 | 189 | 191 | 188 | 188 | 17,600 | 188 |
2019-05-22 | 189 | 191 | 189 | 190 | 4,500 | 190 |
2019-05-21 | 189 | 191 | 189 | 191 | 12,100 | 191 |
2019-05-20 | 188 | 191 | 188 | 191 | 10,000 | 191 |
2019-05-17 | 188 | 192 | 188 | 188 | 13,900 | 188 |
2019-05-16 | 189 | 190 | 188 | 188 | 6,300 | 188 |
2019-05-15 | 190 | 192 | 188 | 188 | 16,300 | 188 |
2019-05-14 | 187 | 190 | 186 | 190 | 21,300 | 190 |
2019-05-13 | 189 | 192 | 189 | 190 | 17,000 | 190 |
2019-05-10 | 189 | 191 | 188 | 191 | 9,800 | 191 |
2019-05-09 | 185 | 190 | 185 | 190 | 18,500 | 190 |
2019-05-08 | 190 | 190 | 187 | 188 | 23,400 | 188 |
2019-05-07 | 183 | 188 | 182 | 188 | 33,300 | 188 |
2019-04-26 | 187 | 188 | 185 | 187 | 32,600 | 187 |
2019-04-25 | 190 | 190 | 187 | 187 | 19,900 | 187 |
2019-04-24 | 192 | 192 | 187 | 187 | 38,600 | 187 |
2019-04-23 | 191 | 193 | 191 | 191 | 21,800 | 191 |
2019-04-22 | 193 | 193 | 192 | 192 | 14,500 | 192 |
2019-04-19 | 191 | 193 | 191 | 192 | 13,900 | 192 |
2019-04-18 | 192 | 193 | 191 | 192 | 28,500 | 192 |
2019-04-17 | 193 | 194 | 193 | 193 | 18,700 | 193 |
2019-04-16 | 194 | 194 | 192 | 193 | 20,200 | 193 |
2019-04-15 | 195 | 195 | 192 | 192 | 34,500 | 192 |
2019-04-12 | 191 | 195 | 190 | 192 | 219,300 | 192 |
2019-04-11 | 199 | 204 | 197 | 204 | 138,900 | 204 |
2019-04-10 | 199 | 199 | 197 | 199 | 38,500 | 199 |
2019-04-09 | 200 | 200 | 197 | 199 | 19,200 | 199 |
2019-04-08 | 197 | 200 | 197 | 200 | 30,600 | 200 |
2019-04-05 | 197 | 198 | 196 | 197 | 20,900 | 197 |
2019-04-04 | 199 | 199 | 195 | 197 | 37,500 | 197 |
2019-04-03 | 195 | 197 | 195 | 197 | 12,500 | 197 |
2019-04-02 | 200 | 200 | 194 | 195 | 46,100 | 195 |
2019-04-01 | 196 | 198 | 194 | 196 | 49,200 | 196 |
2019-03-29 | 195 | 195 | 193 | 194 | 16,400 | 194 |
2019-03-28 | 193 | 194 | 193 | 194 | 9,300 | 194 |
2019-03-27 | 193 | 196 | 193 | 193 | 11,100 | 193 |
2019-03-26 | 193 | 196 | 193 | 193 | 22,700 | 193 |
2019-03-25 | 194 | 194 | 192 | 193 | 22,800 | 193 |
2019-03-22 | 193 | 195 | 192 | 194 | 10,700 | 194 |
2019-03-20 | 193 | 195 | 192 | 193 | 30,200 | 193 |
2019-03-19 | 195 | 196 | 192 | 194 | 43,000 | 194 |
2019-03-18 | 194 | 196 | 193 | 195 | 28,200 | 195 |
2019-03-15 | 195 | 197 | 195 | 196 | 12,300 | 196 |
2019-03-14 | 195 | 196 | 194 | 195 | 11,900 | 195 |
2019-03-13 | 193 | 196 | 192 | 195 | 41,400 | 195 |
2019-03-12 | 196 | 196 | 190 | 195 | 100,500 | 195 |
2019-03-11 | 198 | 198 | 194 | 196 | 19,100 | 196 |
2019-03-08 | 194 | 196 | 192 | 196 | 52,700 | 196 |
2019-03-07 | 200 | 200 | 195 | 196 | 34,200 | 196 |
2019-03-06 | 201 | 201 | 195 | 200 | 37,000 | 200 |
2019-03-05 | 201 | 201 | 199 | 201 | 19,700 | 201 |
2019-03-04 | 200 | 202 | 199 | 202 | 90,100 | 202 |
2019-03-01 | 197 | 199 | 197 | 199 | 23,400 | 199 |
2019-02-28 | 198 | 201 | 198 | 198 | 78,200 | 198 |
2019-02-27 | 197 | 200 | 197 | 198 | 25,800 | 198 |
2019-02-26 | 196 | 199 | 196 | 197 | 53,200 | 197 |
2019-02-25 | 206 | 207 | 202 | 202 | 96,800 | 202 |
2019-02-22 | 205 | 206 | 204 | 206 | 35,600 | 206 |
2019-02-21 | 203 | 205 | 203 | 203 | 56,500 | 203 |
2019-02-20 | 204 | 205 | 203 | 204 | 23,500 | 204 |
2019-02-19 | 203 | 204 | 202 | 202 | 19,100 | 202 |
2019-02-18 | 203 | 204 | 201 | 203 | 31,200 | 203 |
2019-02-15 | 201 | 204 | 201 | 202 | 10,700 | 202 |
2019-02-14 | 202 | 204 | 201 | 201 | 33,000 | 201 |
2019-02-13 | 203 | 204 | 201 | 201 | 51,000 | 201 |
2019-02-12 | 202 | 204 | 201 | 204 | 20,400 | 204 |
2019-02-08 | 202 | 205 | 202 | 202 | 14,600 | 202 |
2019-02-07 | 204 | 204 | 203 | 203 | 13,000 | 203 |
2019-02-06 | 202 | 205 | 202 | 204 | 15,500 | 204 |
2019-02-05 | 203 | 205 | 201 | 202 | 32,500 | 202 |
2019-02-04 | 205 | 205 | 202 | 205 | 32,900 | 205 |
2019-02-01 | 201 | 202 | 201 | 202 | 9,800 | 202 |
2019-01-31 | 201 | 203 | 200 | 202 | 22,600 | 202 |
2019-01-30 | 202 | 202 | 200 | 200 | 27,500 | 200 |
2019-01-29 | 202 | 204 | 200 | 203 | 21,800 | 203 |
2019-01-28 | 203 | 204 | 201 | 202 | 16,000 | 202 |
2019-01-25 | 202 | 203 | 199 | 202 | 24,700 | 202 |
2019-01-24 | 202 | 202 | 200 | 200 | 7,800 | 200 |
2019-01-23 | 199 | 201 | 198 | 199 | 16,100 | 199 |
2019-01-22 | 200 | 202 | 199 | 199 | 16,400 | 199 |
2019-01-21 | 200 | 202 | 200 | 200 | 24,600 | 200 |
2019-01-18 | 195 | 200 | 195 | 200 | 40,000 | 200 |
2019-01-17 | 197 | 198 | 196 | 196 | 22,100 | 196 |
2019-01-16 | 195 | 199 | 195 | 197 | 32,600 | 197 |
2019-01-15 | 192 | 194 | 192 | 193 | 8,000 | 193 |
2019-01-11 | 194 | 196 | 191 | 192 | 55,200 | 192 |
2019-01-10 | 190 | 193 | 189 | 192 | 31,200 | 192 |
2019-01-09 | 191 | 192 | 189 | 191 | 27,600 | 191 |
2019-01-08 | 190 | 193 | 189 | 191 | 31,000 | 191 |
2019-01-07 | 189 | 192 | 188 | 191 | 42,800 | 191 |
2019-01-04 | 177 | 185 | 176 | 185 | 72,400 | 185 |
分割・併合履歴 : [2005-02-23]1株→3株 [2004-02-24]1株→2株