1. HOME >
  2. 株価時系列 >
  3. 3177 >
  4. 2013年

3177 (株)ありがとうサービス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,0522,0982,0522,0954,4002,095
2013-12-272,0972,1002,0452,05511,9002,055
2013-12-262,0502,1202,0452,0809,3002,080
2013-12-252,0872,0872,0202,04334,5002,043
2013-12-241,9842,0201,9602,01516,6002,015
2013-12-201,9251,9441,9221,94415,5001,944
2013-12-191,9101,9281,9101,9242,0001,924
2013-12-181,9301,9401,9021,90216,6001,902
2013-12-171,9251,9431,9211,9305,4001,930
2013-12-161,9101,9501,9031,9034,9001,903
2013-12-131,8851,9001,8851,8992,3001,899
2013-12-121,8571,8851,8551,8765,8001,876
2013-12-111,8951,8971,8881,8974,8001,897
2013-12-101,8881,8881,8611,88710,5001,887
2013-12-091,8521,8601,8461,8506,3001,850
2013-12-061,8401,8501,8391,8453,4001,845
2013-12-051,8391,8491,8391,8444,1001,844
2013-12-041,8401,8471,8361,8471,3001,847
2013-12-031,8401,8401,8291,8301,0001,830
2013-12-021,8271,8381,8271,8381,0001,838
2013-11-291,8231,8351,8231,8356001,835
2013-11-281,8351,8351,8301,8307001,830
2013-11-271,8301,8501,8301,8301,0001,830
2013-11-261,8371,8401,8371,8401,4001,840
2013-11-251,8351,8351,8131,8306,4001,830
2013-11-221,8081,8171,8081,8111,5001,811
2013-11-211,8181,8191,8111,8118001,811
2013-11-201,8211,8211,8201,8203001,820
2013-11-191,8231,8231,8231,8231001,823
2013-11-181,8321,8321,8051,8103,8001,810
2013-11-151,7901,8141,7901,8055,4001,805
2013-11-131,8011,8241,8011,8202,3001,820
2013-11-121,8001,8001,7951,7951,0001,795
2013-11-111,8001,8011,7951,7952,2001,795
2013-11-081,7951,7991,7951,7982,0001,798
2013-11-071,8401,8401,7911,8003,4001,800
2013-11-061,8331,8331,8001,8005001,800
2013-11-051,7821,8001,7821,8002001,800
2013-11-011,8101,8101,7801,7805,5001,780
2013-10-311,8291,8291,8121,8121,1001,812
2013-10-301,8211,8241,8111,8243,2001,824
2013-10-291,8211,8351,8201,8209001,820
2013-10-281,8201,8391,8201,8355001,835
2013-10-251,8481,8481,8181,8211,9001,821
2013-10-241,8381,8381,8181,8208001,820
2013-10-231,8501,8501,8151,8181,7001,818
2013-10-221,8351,8981,8201,8694,3001,869
2013-10-211,7941,8111,7871,8107,3001,810
2013-10-181,7971,7981,7851,7857001,785
2013-10-171,7881,7941,7821,7904,2001,790
2013-10-161,7841,7851,7801,7852,8001,785
2013-10-151,7721,7851,7721,7851,1001,785
2013-10-111,7801,7871,7711,7718001,771
2013-10-101,7651,7881,7641,7881,0001,788
2013-10-091,7941,7941,7601,7881,4001,788
2013-10-081,7721,7721,7641,7642,4001,764
2013-10-071,8011,8011,7991,8003,7001,800
2013-10-041,7861,7901,7861,7901,4001,790
2013-10-031,7871,7971,7861,7861,7001,786
2013-10-021,7991,7991,7871,7877001,787
2013-10-011,7961,8001,7731,7867001,786
2013-09-301,8011,8091,7981,7983,7001,798
2013-09-271,7711,7921,7711,7922,1001,792
2013-09-261,7731,7731,7551,7708001,770
2013-09-251,7791,7791,7511,7731,9001,773
2013-09-241,7531,7701,7501,7502,5001,750
2013-09-201,7691,7691,7521,7521,0001,752
2013-09-191,7601,7661,7601,7605001,760
2013-09-181,7401,7521,7401,7521,1001,752
2013-09-171,7351,7401,7311,7401,8001,740
2013-09-131,7301,7491,7251,7255001,725
2013-09-121,7401,7481,7251,7331,0001,733
2013-09-111,7261,7261,7261,7261001,726
2013-09-101,7471,7471,7471,7471001,747
2013-09-091,7451,7451,7301,7302001,730
2013-09-061,7451,7451,7431,7444001,744
2013-09-051,7301,7401,7301,7402,1001,740
2013-09-041,7241,7301,7241,7307001,730
2013-09-031,7291,7291,7001,7279001,727
2013-09-021,7001,7001,7001,7001001,700
2013-08-301,7001,7001,7001,7008001,700
2013-08-291,7051,7051,7001,7001,3001,700
2013-08-281,7351,7351,7051,7054,5001,705
2013-08-271,7501,7551,7501,7508001,750
2013-08-261,7551,7551,7311,7319001,731
2013-08-231,7301,7301,7201,7203001,720
2013-08-221,7201,7201,7201,7203001,720
2013-08-211,7451,7451,7241,7241,6001,724
2013-08-201,7521,7521,7521,7521001,752
2013-08-191,7531,7531,7501,7505001,750
2013-08-161,7301,7351,7301,7306001,730
2013-08-151,7551,7551,7551,7551001,755
2013-08-141,7281,7501,7281,7503001,750
2013-08-131,7331,7331,7281,7281,1001,728
2013-08-121,7451,7741,7361,7451,6001,745
2013-08-091,7501,7501,7401,7419001,741
2013-08-081,7411,7511,7411,7416001,741
2013-08-071,7651,7651,7651,7652001,765
2013-08-061,7681,7681,7411,7603001,760
2013-08-051,7751,7751,7701,7751,1001,775
2013-08-021,7301,7881,7121,7882,4001,788
2013-08-011,7061,7201,7061,7201,3001,720
2013-07-311,7181,7181,7061,7066001,706
2013-07-301,7041,7201,7041,7206001,720
2013-07-291,7191,7191,7041,7048001,704
2013-07-261,7101,7111,7101,7111,3001,711
2013-07-251,7411,7411,7151,7159001,715
2013-07-241,7111,7111,7111,7111001,711
2013-07-231,7171,7181,7081,7121,0001,712
2013-07-221,7461,7461,7151,7171,0001,717
2013-07-191,7291,7301,7291,7301,0001,730
2013-07-181,7261,7291,7001,7294,6001,729
2013-07-171,7281,7311,7241,7249001,724
2013-07-161,7151,7251,7101,7222,7001,722
2013-07-121,7081,7101,7051,7052,0001,705
2013-07-111,6921,7031,6921,7031,6001,703
2013-07-101,6881,7001,6881,6922,4001,692
2013-07-091,6851,6901,6851,6871,2001,687
2013-07-081,7191,7191,6821,6854,6001,685
2013-07-051,6621,6951,6621,6951,7001,695
2013-07-041,6921,6921,6621,6621,5001,662
2013-07-031,6751,6801,6311,6802,1001,680
2013-07-021,6751,6881,6701,6701,4001,670
2013-07-011,6511,6601,6501,6601,2001,660
2013-06-281,6241,6481,6241,6471,4001,647
2013-06-271,6161,6161,6131,6134001,613
2013-06-261,6231,6231,6171,6179001,617
2013-06-251,6601,6601,6201,6203,2001,620
2013-06-241,6331,6351,6301,6353,6001,635
2013-06-211,6351,6351,6291,6298001,629
2013-06-201,6281,6321,6111,6114001,611
2013-06-191,6441,6441,6081,6085,0001,608
2013-06-181,6751,6751,6101,6203,9001,620
2013-06-171,6481,6751,6061,6753,6001,675
2013-06-141,6481,6491,6481,6492001,649
2013-06-131,6851,6851,6121,6122,0001,612
2013-06-121,6501,6501,6321,6323001,632
2013-06-111,6891,6891,6501,6501,0001,650
2013-06-101,6481,6791,6481,6696001,669
2013-06-071,6031,6051,5611,58018,6001,580
2013-06-061,7001,7001,6481,6485,7001,648
2013-06-051,7121,7191,7001,7102,8001,710
2013-06-041,6981,7001,6651,7002,8001,700
2013-06-031,6621,6751,6621,6623,6001,662
2013-05-311,6841,7001,6811,6817,4001,681
2013-05-301,7051,7231,7001,7003,2001,700
2013-05-291,7231,7231,7011,7011,7001,701
2013-05-281,7071,7301,7071,7071,7001,707
2013-05-271,7301,7301,7031,7054,0001,705
2013-05-241,7351,7351,7081,7157,4001,715
2013-05-231,7721,7721,7361,7398,0001,739
2013-05-221,7831,8001,7661,7705,7001,770
2013-05-211,8201,8201,7851,8152,8001,815
2013-05-201,7801,8001,7761,7773,3001,777
2013-05-171,7871,7871,7221,7534,4001,753
2013-05-161,7501,8301,7101,79015,8001,790
2013-05-151,8011,8381,7521,77011,2001,770
2013-05-141,8101,8221,8011,8016,4001,801
2013-05-131,8101,8211,8021,80210,3001,802
2013-05-101,8021,8111,7841,7907,6001,790
2013-05-091,7901,8301,7901,7968,7001,796
2013-05-081,7881,8181,7851,78613,0001,786
2013-05-071,7891,8121,7811,7849,5001,784
2013-05-021,7701,7851,7681,7702,6001,770
2013-05-011,7571,7861,7571,7697,5001,769
2013-04-301,7351,7701,7351,7698,2001,769
2013-04-261,7291,7381,7291,72910,6001,729
2013-04-251,7251,7271,7111,7277,4001,727
2013-04-241,7121,7251,7121,7174,6001,717
2013-04-231,7081,7191,7081,7086,5001,708
2013-04-221,7201,7201,7021,7026,4001,702
2013-04-191,7381,7381,7001,7155,2001,715
2013-04-181,6851,7381,6551,73820,1001,738
2013-04-171,6691,6801,6561,6774,8001,677
2013-04-161,6301,6701,6101,6707,3001,670
2013-04-151,6001,6501,5901,63516,3001,635
2013-04-121,5301,5501,5301,5503,9001,550
2013-04-111,5201,5341,5131,5303,1001,530
2013-04-101,5201,5241,5071,5076,2001,507
2013-04-091,5201,5201,5181,5201,0001,520
2013-04-081,5381,5421,5061,5187,4001,518
2013-04-051,5421,5601,5381,5424,8001,542
2013-04-041,5231,5431,5131,5402,0001,540
2013-04-031,5401,5591,5401,5503,0001,550
2013-04-021,5211,5291,5101,5277,4001,527
2013-04-011,5991,5991,5401,5404,6001,540
2013-03-291,5961,6001,5811,6002,4001,600
2013-03-281,5771,5961,5771,5962,0001,596
2013-03-271,5911,6001,5851,5904,6001,590
2013-03-261,6051,6061,5911,5912,3001,591
2013-03-251,5991,6031,5801,6035,8001,603
2013-03-221,5721,5921,5601,58712,5001,587
2013-03-211,6521,6521,6251,6356,1001,635
2013-03-191,6301,6521,6301,6528,9001,652
2013-03-181,5761,6301,5731,62413,2001,624
2013-03-151,5241,5601,5101,5489,2001,548
2013-03-141,5251,5251,5051,5244,6001,524
2013-03-131,4991,5381,4911,5156,0001,515
2013-03-121,5701,5701,5321,5324,9001,532
2013-03-111,5701,5791,5701,57018,4001,570
2013-03-081,6101,6101,5701,57621,3001,576
2013-03-071,6291,6301,6141,61511,8001,615
2013-03-061,6321,6321,6251,6275,5001,627
2013-03-051,6381,6391,6251,6257,2001,625
2013-03-041,6341,6381,6331,6333,0001,633
2013-03-011,6331,6401,6301,6336,7001,633
2013-02-281,6401,6511,6401,6474,3001,647
2013-02-271,6501,6661,6401,6475,9001,647
2013-02-261,6021,6571,6021,63918,1001,639
2013-02-251,7551,7561,7301,74520,7001,745
2013-02-221,7331,7561,7301,74110,9001,741
2013-02-211,7451,7581,7201,7557,9001,755
2013-02-201,7091,7191,7091,7193,5001,719
2013-02-191,7111,7201,7001,7094,7001,709
2013-02-181,7401,7481,6961,7135,8001,713
2013-02-151,7521,7521,6501,70516,3001,705
2013-02-141,7411,7531,7411,7533,4001,753
2013-02-131,7801,7801,7301,7408,0001,740
2013-02-121,7501,7851,7501,75714,0001,757
2013-02-081,7801,7801,7071,73011,2001,730
2013-02-071,8091,8091,7871,7893,7001,789
2013-02-061,8191,8191,7811,8059,6001,805
2013-02-051,8181,8181,7831,7988,4001,798
2013-02-041,8441,8631,8101,83016,9001,830
2013-02-011,8291,8441,8201,8307,9001,830
2013-01-311,8001,8351,8001,82517,0001,825
2013-01-301,7861,8041,7801,78017,9001,780
2013-01-291,7961,8831,7761,77646,8001,776
2013-01-281,7731,8151,7731,77619,2001,776
2013-01-251,7811,7811,7611,77011,2001,770
2013-01-241,7481,7791,7251,77910,1001,779
2013-01-231,7651,7731,7491,75018,7001,750
2013-01-221,7741,7931,7601,76212,4001,762
2013-01-211,7301,7661,7301,7669,3001,766
2013-01-181,7311,7381,7231,73812,9001,738
2013-01-171,7371,7371,7211,7299,5001,729
2013-01-161,7131,7421,7131,74212,4001,742
2013-01-151,7501,7551,7101,73725,6001,737
2013-01-111,7881,7961,7581,75820,6001,758
2013-01-101,7461,7831,7411,75812,8001,758
2013-01-091,7501,7551,7181,74212,0001,742
2013-01-081,7591,7871,7261,74524,3001,745
2013-01-071,6881,7691,6851,72523,4001,725
2013-01-041,6911,7001,6801,6869,1001,686

分割・併合履歴 ： なし