アルバイトタイムス(2341)の株価時系列情報
アルバイトタイムス(2341)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 707 | 708 | 692 | 700 | 203,700 |
| 2005/12/29 | 690 | 705 | 687 | 705 | 311,200 |
| 2005/12/28 | 681 | 687 | 679 | 686 | 155,200 |
| 2005/12/27 | 688 | 690 | 670 | 676 | 275,900 |
| 2005/12/26 | 666 | 689 | 665 | 688 | 484,500 |
| 2005/12/22 | 644 | 660 | 643 | 660 | 388,900 |
| 2005/12/21 | 639 | 658 | 634 | 644 | 753,000 |
| 2005/12/20 | 673 | 679 | 663 | 668 | 463,300 |
| 2005/12/19 | 690 | 692 | 675 | 683 | 371,500 |
| 2005/12/16 | 704 | 704 | 682 | 692 | 332,200 |
| 2005/12/15 | 711 | 711 | 701 | 708 | 191,500 |
| 2005/12/14 | 710 | 722 | 707 | 714 | 170,400 |
| 2005/12/13 | 725 | 726 | 705 | 711 | 244,500 |
| 2005/12/12 | 715 | 732 | 715 | 725 | 234,100 |
| 2005/12/09 | 720 | 720 | 704 | 717 | 298,700 |
| 2005/12/08 | 733 | 734 | 722 | 725 | 226,500 |
| 2005/12/07 | 750 | 752 | 731 | 743 | 278,600 |
| 2005/12/06 | 765 | 768 | 746 | 750 | 287,800 |
| 2005/12/05 | 731 | 755 | 731 | 755 | 414,800 |
| 2005/12/02 | 761 | 765 | 726 | 726 | 742,100 |
| 2005/12/01 | 795 | 798 | 755 | 771 | 790,900 |
| 2005/11/30 | 760 | 800 | 755 | 793 | 928,300 |
| 2005/11/29 | 733 | 749 | 727 | 748 | 715,700 |
| 2005/11/28 | 704 | 723 | 696 | 723 | 818,400 |
| 2005/11/25 | 695 | 725 | 680 | 689 | 1,627,200 |
| 2005/11/24 | 643 | 685 | 636 | 685 | 1,120,600 |
| 2005/11/22 | 651 | 655 | 640 | 641 | 160,400 |
| 2005/11/21 | 652 | 663 | 645 | 650 | 361,800 |
| 2005/11/18 | 639 | 683 | 639 | 646 | 483,200 |
| 2005/11/17 | 641 | 646 | 637 | 638 | 115,600 |
| 2005/11/16 | 633 | 645 | 633 | 641 | 148,900 |
| 2005/11/15 | 658 | 658 | 631 | 636 | 431,100 |
| 2005/11/14 | 665 | 667 | 659 | 660 | 162,500 |
| 2005/11/11 | 667 | 668 | 662 | 665 | 91,700 |
| 2005/11/10 | 675 | 680 | 665 | 670 | 113,100 |
| 2005/11/09 | 682 | 683 | 675 | 679 | 127,600 |
| 2005/11/08 | 685 | 688 | 675 | 685 | 210,700 |
| 2005/11/07 | 661 | 685 | 661 | 680 | 382,000 |
| 2005/11/04 | 680 | 680 | 658 | 660 | 292,500 |
| 2005/11/02 | 655 | 680 | 655 | 678 | 454,700 |
| 2005/11/01 | 652 | 658 | 652 | 654 | 190,300 |
| 2005/10/31 | 666 | 669 | 652 | 654 | 339,600 |
| 2005/10/28 | 685 | 685 | 660 | 669 | 270,400 |
| 2005/10/27 | 687 | 691 | 683 | 685 | 190,300 |
| 2005/10/26 | 689 | 698 | 685 | 691 | 243,800 |
| 2005/10/25 | 698 | 698 | 685 | 688 | 253,300 |
| 2005/10/24 | 705 | 712 | 691 | 696 | 224,600 |
| 2005/10/21 | 691 | 705 | 685 | 701 | 328,600 |
| 2005/10/20 | 700 | 701 | 685 | 690 | 402,300 |
| 2005/10/19 | 710 | 710 | 685 | 702 | 799,500 |
| 2005/10/18 | 663 | 708 | 657 | 706 | 711,500 |
| 2005/10/17 | 690 | 692 | 651 | 658 | 842,300 |
| 2005/10/14 | 695 | 735 | 654 | 680 | 2,382,800 |
| 2005/10/13 | 705 | 705 | 705 | 705 | 104,400 |
| 2005/10/12 | 805 | 805 | 805 | 805 | 49,700 |
| 2005/10/11 | 902 | 908 | 900 | 905 | 108,900 |
| 2005/10/07 | 902 | 902 | 892 | 899 | 95,700 |
| 2005/10/06 | 908 | 908 | 891 | 906 | 107,900 |
| 2005/10/05 | 910 | 910 | 900 | 908 | 119,600 |
| 2005/10/04 | 910 | 911 | 900 | 907 | 244,100 |
| 2005/10/03 | 813 | 885 | 813 | 885 | 346,800 |
| 2005/09/30 | 811 | 812 | 800 | 804 | 363,300 |
| 2005/09/29 | 852 | 853 | 810 | 821 | 346,300 |
| 2005/09/28 | 880 | 890 | 860 | 863 | 163,300 |
| 2005/09/27 | 907 | 908 | 875 | 881 | 278,600 |
| 2005/09/26 | 923 | 929 | 910 | 910 | 143,600 |
| 2005/09/22 | 909 | 930 | 909 | 921 | 150,500 |
| 2005/09/21 | 945 | 945 | 902 | 906 | 400,600 |
| 2005/09/20 | 962 | 980 | 950 | 955 | 263,600 |
| 2005/09/16 | 998 | 1,000 | 987 | 992 | 122,900 |
| 2005/09/15 | 992 | 1,000 | 992 | 998 | 98,600 |
| 2005/09/14 | 999 | 1,000 | 993 | 994 | 105,200 |
| 2005/09/13 | 994 | 1,002 | 993 | 1,002 | 85,500 |
| 2005/09/12 | 998 | 1,000 | 991 | 994 | 96,000 |
| 2005/09/09 | 1,000 | 1,002 | 990 | 1,001 | 56,700 |
| 2005/09/08 | 1,010 | 1,014 | 994 | 1,000 | 100,800 |
| 2005/09/07 | 1,040 | 1,040 | 1,003 | 1,016 | 172,800 |
| 2005/09/06 | 985 | 1,034 | 985 | 1,033 | 242,900 |
| 2005/09/05 | 990 | 997 | 971 | 995 | 227,200 |
| 2005/09/02 | 1,015 | 1,015 | 1,001 | 1,010 | 185,800 |
| 2005/09/01 | 1,030 | 1,038 | 1,020 | 1,025 | 187,200 |
| 2005/08/31 | 1,030 | 1,040 | 1,006 | 1,023 | 279,800 |
| 2005/08/30 | 1,065 | 1,065 | 1,030 | 1,045 | 193,500 |
| 2005/08/29 | 1,086 | 1,087 | 1,063 | 1,071 | 262,000 |
| 2005/08/26 | 1,004 | 1,063 | 1,004 | 1,063 | 511,100 |
| 2005/08/25 | 957 | 1,007 | 953 | 1,003 | 343,800 |
| 2005/08/24 | 941 | 954 | 934 | 953 | 95,300 |
| 2005/08/23 | 964 | 965 | 944 | 950 | 138,900 |
| 2005/08/22 | 965 | 965 | 956 | 960 | 109,700 |
| 2005/08/19 | 981 | 984 | 960 | 965 | 192,600 |
| 2005/08/18 | 955 | 978 | 955 | 975 | 229,000 |
| 2005/08/17 | 930 | 958 | 922 | 954 | 243,800 |
| 2005/08/16 | 923 | 934 | 910 | 930 | 219,000 |
| 2005/08/15 | 952 | 957 | 930 | 933 | 239,700 |
| 2005/08/12 | 965 | 995 | 941 | 949 | 300,800 |
| 2005/08/11 | 1,000 | 1,008 | 955 | 960 | 530,400 |
| 2005/08/10 | 979 | 1,017 | 975 | 1,000 | 852,600 |
| 2005/08/09 | 920 | 943 | 905 | 939 | 911,600 |
| 2005/08/08 | 894 | 900 | 844 | 884 | 1,204,600 |
| 2005/08/05 | 1,001 | 1,004 | 908 | 944 | 601,500 |
| 2005/08/04 | 1,060 | 1,061 | 1,001 | 1,008 | 318,700 |
| 2005/08/03 | 1,077 | 1,080 | 1,065 | 1,070 | 248,800 |
| 2005/08/02 | 1,101 | 1,108 | 1,092 | 1,097 | 277,100 |
| 2005/08/01 | 1,133 | 1,148 | 1,085 | 1,121 | 346,000 |
| 2005/07/29 | 1,090 | 1,138 | 1,062 | 1,130 | 594,100 |
| 2005/07/28 | 1,135 | 1,140 | 1,055 | 1,079 | 911,600 |
| 2005/07/27 | 1,152 | 1,155 | 1,136 | 1,142 | 245,400 |
| 2005/07/26 | 1,184 | 1,184 | 1,152 | 1,156 | 184,400 |
| 2005/07/25 | 1,180 | 1,190 | 1,170 | 1,176 | 226,700 |
| 2005/07/22 | 1,220 | 1,239 | 1,184 | 1,200 | 321,400 |
| 2005/07/21 | 1,173 | 1,220 | 1,173 | 1,220 | 324,900 |
| 2005/07/20 | 1,200 | 1,201 | 1,155 | 1,170 | 353,500 |
| 2005/07/19 | 1,248 | 1,248 | 1,202 | 1,205 | 284,500 |
| 2005/07/15 | 1,251 | 1,255 | 1,247 | 1,249 | 162,800 |
| 2005/07/14 | 1,258 | 1,265 | 1,249 | 1,252 | 156,000 |
| 2005/07/13 | 1,277 | 1,277 | 1,249 | 1,257 | 206,300 |
| 2005/07/12 | 1,252 | 1,277 | 1,252 | 1,277 | 173,100 |
| 2005/07/11 | 1,251 | 1,274 | 1,243 | 1,247 | 206,400 |
| 2005/07/08 | 1,259 | 1,278 | 1,243 | 1,250 | 318,900 |
| 2005/07/07 | 1,289 | 1,290 | 1,254 | 1,259 | 236,600 |
| 2005/07/06 | 1,308 | 1,312 | 1,265 | 1,291 | 114,400 |
| 2005/07/05 | 1,323 | 1,324 | 1,304 | 1,307 | 59,600 |
| 2005/07/04 | 1,315 | 1,322 | 1,315 | 1,322 | 59,500 |
| 2005/07/01 | 1,320 | 1,329 | 1,307 | 1,317 | 58,100 |
| 2005/06/30 | 1,330 | 1,330 | 1,307 | 1,316 | 74,700 |
| 2005/06/29 | 1,340 | 1,340 | 1,320 | 1,328 | 63,900 |
| 2005/06/28 | 1,320 | 1,342 | 1,320 | 1,321 | 66,700 |
| 2005/06/27 | 1,350 | 1,350 | 1,319 | 1,320 | 128,200 |
| 2005/06/24 | 1,340 | 1,364 | 1,337 | 1,350 | 215,700 |
| 2005/06/23 | 1,375 | 1,387 | 1,370 | 1,373 | 141,900 |
| 2005/06/22 | 1,351 | 1,390 | 1,351 | 1,387 | 190,300 |
| 2005/06/21 | 1,320 | 1,355 | 1,320 | 1,341 | 83,500 |
| 2005/06/20 | 1,341 | 1,345 | 1,310 | 1,320 | 115,000 |
| 2005/06/17 | 1,350 | 1,350 | 1,290 | 1,350 | 447,600 |
| 2005/06/16 | 1,390 | 1,415 | 1,388 | 1,409 | 283,300 |
| 2005/06/15 | 1,379 | 1,390 | 1,370 | 1,388 | 115,100 |
| 2005/06/14 | 1,350 | 1,379 | 1,350 | 1,376 | 128,000 |
| 2005/06/13 | 1,356 | 1,359 | 1,350 | 1,350 | 26,400 |
| 2005/06/10 | 1,341 | 1,359 | 1,341 | 1,350 | 27,900 |
| 2005/06/09 | 1,360 | 1,360 | 1,335 | 1,341 | 33,200 |
| 2005/06/08 | 1,353 | 1,361 | 1,345 | 1,360 | 40,900 |
| 2005/06/07 | 1,340 | 1,360 | 1,340 | 1,341 | 39,100 |
| 2005/06/06 | 1,355 | 1,380 | 1,340 | 1,365 | 84,100 |
| 2005/06/03 | 1,384 | 1,385 | 1,340 | 1,355 | 51,900 |
| 2005/06/02 | 1,388 | 1,395 | 1,350 | 1,385 | 161,500 |
| 2005/06/01 | 1,340 | 1,384 | 1,340 | 1,380 | 250,600 |
| 2005/05/31 | 1,325 | 1,350 | 1,324 | 1,342 | 174,400 |
| 2005/05/30 | 1,305 | 1,330 | 1,301 | 1,325 | 70,500 |
| 2005/05/27 | 1,287 | 1,300 | 1,287 | 1,300 | 48,300 |
| 2005/05/26 | 1,325 | 1,325 | 1,292 | 1,300 | 69,300 |
| 2005/05/25 | 1,345 | 1,346 | 1,335 | 1,340 | 161,900 |
| 2005/05/24 | 1,320 | 1,349 | 1,319 | 1,347 | 258,300 |
| 2005/05/23 | 1,320 | 1,329 | 1,293 | 1,300 | 61,300 |
| 2005/05/20 | 1,302 | 1,325 | 1,302 | 1,317 | 67,800 |
| 2005/05/19 | 1,292 | 1,310 | 1,292 | 1,309 | 81,500 |
| 2005/05/18 | 1,280 | 1,310 | 1,270 | 1,270 | 49,600 |
| 2005/05/17 | 1,345 | 1,345 | 1,250 | 1,280 | 137,200 |
| 2005/05/16 | 1,353 | 1,353 | 1,341 | 1,349 | 140,300 |
| 2005/05/13 | 1,351 | 1,359 | 1,350 | 1,351 | 116,700 |
| 2005/05/12 | 1,355 | 1,360 | 1,345 | 1,352 | 139,800 |
| 2005/05/11 | 1,350 | 1,365 | 1,349 | 1,356 | 216,500 |
| 2005/05/10 | 1,329 | 1,346 | 1,329 | 1,341 | 194,300 |
| 2005/05/09 | 1,315 | 1,328 | 1,305 | 1,325 | 131,400 |
| 2005/05/06 | 1,321 | 1,330 | 1,303 | 1,315 | 120,800 |
| 2005/05/02 | 1,330 | 1,332 | 1,300 | 1,325 | 213,700 |
| 2005/04/28 | 1,293 | 1,332 | 1,293 | 1,325 | 366,700 |
| 2005/04/27 | 1,271 | 1,293 | 1,260 | 1,293 | 106,900 |
| 2005/04/26 | 1,282 | 1,291 | 1,269 | 1,271 | 186,400 |
| 2005/04/25 | 1,309 | 1,309 | 1,275 | 1,276 | 151,100 |
| 2005/04/22 | 1,340 | 1,340 | 1,307 | 1,323 | 226,800 |
| 2005/04/21 | 1,305 | 1,342 | 1,270 | 1,342 | 177,000 |
| 2005/04/20 | 1,290 | 1,329 | 1,290 | 1,320 | 321,300 |
| 2005/04/19 | 1,280 | 1,290 | 1,252 | 1,277 | 55,500 |
| 2005/04/18 | 1,250 | 1,260 | 1,242 | 1,251 | 125,300 |
| 2005/04/15 | 1,270 | 1,270 | 1,259 | 1,262 | 30,700 |
| 2005/04/14 | 1,290 | 1,290 | 1,261 | 1,275 | 120,900 |
| 2005/04/13 | 1,300 | 1,316 | 1,271 | 1,281 | 79,400 |
| 2005/04/12 | 1,303 | 1,314 | 1,295 | 1,299 | 33,200 |
| 2005/04/11 | 1,320 | 1,330 | 1,300 | 1,310 | 66,500 |
| 2005/04/08 | 1,328 | 1,330 | 1,300 | 1,317 | 145,400 |
| 2005/04/07 | 1,260 | 1,300 | 1,260 | 1,288 | 51,900 |
| 2005/04/06 | 1,300 | 1,305 | 1,260 | 1,265 | 70,400 |
| 2005/04/05 | 1,330 | 1,330 | 1,300 | 1,301 | 88,100 |
| 2005/04/04 | 1,364 | 1,364 | 1,312 | 1,328 | 145,500 |
| 2005/04/01 | 1,324 | 1,375 | 1,307 | 1,375 | 367,200 |
| 2005/03/31 | 1,290 | 1,300 | 1,275 | 1,298 | 195,000 |
| 2005/03/30 | 1,248 | 1,282 | 1,242 | 1,270 | 243,900 |
| 2005/03/29 | 1,237 | 1,253 | 1,233 | 1,235 | 244,600 |
| 2005/03/28 | 1,230 | 1,237 | 1,200 | 1,220 | 220,100 |
| 2005/03/25 | 1,180 | 1,191 | 1,150 | 1,150 | 71,400 |
| 2005/03/24 | 1,132 | 1,177 | 1,131 | 1,177 | 210,700 |
| 2005/03/23 | 1,145 | 1,145 | 1,130 | 1,132 | 59,600 |
| 2005/03/22 | 1,168 | 1,168 | 1,141 | 1,146 | 72,500 |
| 2005/03/18 | 1,168 | 1,170 | 1,155 | 1,155 | 76,800 |
| 2005/03/17 | 1,187 | 1,187 | 1,164 | 1,170 | 35,700 |
| 2005/03/16 | 1,199 | 1,205 | 1,168 | 1,189 | 28,900 |
| 2005/03/15 | 1,220 | 1,220 | 1,183 | 1,198 | 57,600 |
| 2005/03/14 | 1,261 | 1,263 | 1,221 | 1,234 | 71,600 |
| 2005/03/11 | 1,207 | 1,257 | 1,191 | 1,241 | 244,400 |
| 2005/03/10 | 1,125 | 1,192 | 1,124 | 1,187 | 150,700 |
| 2005/03/09 | 1,155 | 1,159 | 1,128 | 1,140 | 132,200 |
| 2005/03/08 | 1,180 | 1,181 | 1,151 | 1,160 | 121,700 |
| 2005/03/07 | 1,215 | 1,219 | 1,174 | 1,181 | 143,400 |
| 2005/03/04 | 1,239 | 1,240 | 1,213 | 1,215 | 73,200 |
| 2005/03/03 | 1,250 | 1,251 | 1,222 | 1,239 | 83,300 |
| 2005/03/02 | 1,281 | 1,281 | 1,256 | 1,264 | 67,600 |
| 2005/03/01 | 1,301 | 1,301 | 1,270 | 1,286 | 89,100 |
| 2005/02/28 | 1,307 | 1,310 | 1,291 | 1,301 | 99,500 |
| 2005/02/25 | 1,280 | 1,296 | 1,275 | 1,287 | 65,300 |
| 2005/02/24 | 1,320 | 1,324 | 1,271 | 1,275 | 115,400 |
| 2005/02/23 | 1,341 | 1,350 | 1,271 | 1,317 | 259,400 |
| 2005/02/23 | 1 -> 3.00 分割 | ||||
| 2005/02/22 | 3,760 | 3,870 | 3,750 | 3,870 | 153,100 |
| 2005/02/21 | 3,680 | 3,790 | 3,660 | 3,730 | 69,000 |
| 2005/02/18 | 3,650 | 3,680 | 3,600 | 3,630 | 49,100 |
| 2005/02/17 | 3,700 | 3,730 | 3,600 | 3,640 | 75,800 |
| 2005/02/16 | 3,780 | 3,840 | 3,750 | 3,760 | 72,400 |
| 2005/02/15 | 3,890 | 3,900 | 3,880 | 3,880 | 33,300 |
| 2005/02/14 | 3,860 | 3,890 | 3,850 | 3,870 | 41,900 |
| 2005/02/10 | 3,830 | 3,850 | 3,800 | 3,820 | 44,300 |
| 2005/02/09 | 3,850 | 3,850 | 3,810 | 3,830 | 40,200 |
| 2005/02/08 | 3,770 | 3,840 | 3,760 | 3,840 | 48,500 |
| 2005/02/07 | 3,800 | 3,800 | 3,740 | 3,760 | 51,000 |
| 2005/02/04 | 3,810 | 3,830 | 3,750 | 3,780 | 42,200 |
| 2005/02/03 | 3,870 | 3,880 | 3,810 | 3,850 | 40,200 |
| 2005/02/02 | 3,880 | 3,900 | 3,840 | 3,860 | 44,000 |
| 2005/02/01 | 3,910 | 3,920 | 3,870 | 3,870 | 69,400 |
| 2005/01/31 | 3,840 | 3,900 | 3,830 | 3,900 | 75,300 |
| 2005/01/28 | 3,920 | 3,940 | 3,820 | 3,830 | 209,600 |
| 2005/01/27 | 3,960 | 3,970 | 3,760 | 3,870 | 734,601 |
| 2005/01/26 | 3,490 | 3,500 | 3,460 | 3,470 | 29,100 |
| 2005/01/25 | 3,530 | 3,550 | 3,430 | 3,480 | 47,100 |
| 2005/01/24 | 3,470 | 3,550 | 3,430 | 3,530 | 47,300 |
| 2005/01/21 | 3,530 | 3,550 | 3,460 | 3,470 | 75,800 |
| 2005/01/20 | 3,560 | 3,600 | 3,500 | 3,580 | 154,500 |
| 2005/01/19 | 3,410 | 3,620 | 3,310 | 3,560 | 343,100 |
| 2005/01/18 | 3,410 | 3,450 | 3,320 | 3,370 | 53,900 |
| 2005/01/17 | 3,390 | 3,500 | 3,370 | 3,400 | 54,700 |
| 2005/01/14 | 3,430 | 3,450 | 3,340 | 3,370 | 73,100 |
| 2005/01/13 | 3,560 | 3,560 | 3,460 | 3,480 | 42,800 |
| 2005/01/12 | 3,670 | 3,680 | 3,550 | 3,580 | 54,900 |
| 2005/01/11 | 3,500 | 3,710 | 3,500 | 3,670 | 117,500 |
| 2005/01/07 | 3,510 | 3,550 | 3,410 | 3,440 | 53,400 |
| 2005/01/06 | 3,680 | 3,680 | 3,500 | 3,510 | 103,400 |
| 2005/01/05 | 3,500 | 3,750 | 3,470 | 3,730 | 86,100 |
| 2005/01/04 | 3,300 | 3,470 | 3,300 | 3,470 | 43,700 |