3177 (株)ありがとうサービスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,670	1,686	1,663	1,680	17,000	1,680
2012-12-27	1,705	1,710	1,667	1,667	21,500	1,667
2012-12-26	1,619	1,685	1,609	1,678	21,500	1,678
2012-12-25	1,635	1,645	1,604	1,619	8,200	1,619
2012-12-21	1,607	1,625	1,607	1,620	3,900	1,620
2012-12-20	1,623	1,625	1,607	1,610	8,200	1,610
2012-12-19	1,650	1,652	1,612	1,625	14,400	1,625
2012-12-18	1,683	1,690	1,628	1,650	18,800	1,650
2012-12-17	1,680	1,694	1,650	1,679	26,400	1,679
2012-12-14	1,641	1,680	1,634	1,658	16,700	1,658
2012-12-13	1,676	1,676	1,632	1,636	11,600	1,636
2012-12-12	1,638	1,684	1,630	1,651	17,500	1,651
2012-12-11	1,670	1,672	1,625	1,638	11,700	1,638
2012-12-10	1,676	1,690	1,650	1,670	13,100	1,670
2012-12-07	1,696	1,759	1,663	1,679	27,000	1,679
2012-12-06	1,694	1,706	1,658	1,696	21,500	1,696
2012-12-05	1,715	1,729	1,688	1,694	21,900	1,694
2012-12-04	1,715	1,748	1,715	1,721	8,400	1,721
2012-12-03	1,740	1,782	1,712	1,738	13,300	1,738
2012-11-30	1,715	1,834	1,715	1,735	50,300	1,735
2012-11-29	1,795	1,799	1,698	1,708	38,400	1,708
2012-11-28	1,800	1,815	1,757	1,767	23,500	1,767
2012-11-27	1,924	1,938	1,787	1,800	217,500	1,800
2012-11-26	1,667	2,028	1,650	1,975	407,800	1,975
2012-11-22	1,660	1,682	1,628	1,647	39,300	1,647
2012-11-21	1,716	1,742	1,670	1,676	63,400	1,676
2012-11-20	1,800	1,800	1,716	1,744	60,100	1,744
2012-11-19	1,950	2,035	1,755	1,765	218,400	1,765
2012-11-16	1,860	1,954	1,805	1,900	207,700	1,900
2012-11-15	2,000	2,116	1,775	1,829	338,400	1,829
2012-11-14	2,302	2,479	2,010	2,037	1,043,500	2,037
2012-11-13	1,953	2,002	1,922	2,002	210,100	2,002
2012-11-12	1,302	1,602	1,302	1,602	859,700	1,602

分割・併合履歴：なし

3177 (株)ありがとうサービス の時系列データ [2012年度]