3177 (株)ありがとうサービスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,447	2,450	2,423	2,430	1,700	2,430
2014-12-29	2,496	2,500	2,445	2,445	7,200	2,445
2014-12-26	2,431	2,500	2,431	2,474	5,600	2,474
2014-12-25	2,495	2,500	2,426	2,426	3,100	2,426
2014-12-24	2,421	2,466	2,421	2,465	3,100	2,465
2014-12-22	2,398	2,420	2,398	2,417	1,100	2,417
2014-12-19	2,350	2,398	2,350	2,398	3,600	2,398
2014-12-18	2,359	2,359	2,328	2,342	7,000	2,342
2014-12-17	2,360	2,360	2,300	2,359	1,800	2,359
2014-12-16	2,405	2,405	2,351	2,365	1,800	2,365
2014-12-15	2,421	2,421	2,421	2,421	400	2,421
2014-12-12	2,463	2,463	2,423	2,423	1,800	2,423
2014-12-11	2,440	2,458	2,440	2,458	800	2,458
2014-12-10	2,449	2,456	2,434	2,456	3,200	2,456
2014-12-09	2,450	2,456	2,449	2,456	1,200	2,456
2014-12-08	2,454	2,463	2,446	2,451	4,200	2,451
2014-12-05	2,432	2,445	2,420	2,444	2,100	2,444
2014-12-04	2,440	2,445	2,395	2,429	4,000	2,429
2014-12-03	2,412	2,439	2,408	2,423	4,300	2,423
2014-12-02	2,355	2,399	2,355	2,388	2,400	2,388
2014-12-01	2,326	2,345	2,320	2,330	2,400	2,330
2014-11-28	2,326	2,326	2,300	2,302	1,200	2,302
2014-11-27	2,332	2,332	2,300	2,300	800	2,300
2014-11-26	2,291	2,300	2,280	2,300	1,100	2,300
2014-11-25	2,310	2,349	2,296	2,296	4,600	2,296
2014-11-21	2,252	2,314	2,252	2,253	6,100	2,253
2014-11-20	2,206	2,240	2,206	2,240	2,700	2,240
2014-11-19	2,239	2,239	2,201	2,201	300	2,201
2014-11-18	2,240	2,240	2,239	2,240	400	2,240
2014-11-17	2,206	2,220	2,191	2,205	1,100	2,205
2014-11-14	2,189	2,220	2,170	2,214	1,000	2,214
2014-11-13	2,155	2,166	2,140	2,166	1,100	2,166
2014-11-12	2,162	2,186	2,155	2,177	2,600	2,177
2014-11-11	2,160	2,210	2,140	2,197	1,300	2,197
2014-11-10	2,238	2,238	2,160	2,160	3,300	2,160
2014-11-07	2,210	2,230	2,210	2,220	1,300	2,220
2014-11-06	2,219	2,220	2,210	2,210	2,100	2,210
2014-11-05	2,191	2,209	2,190	2,209	2,400	2,209
2014-11-04	2,196	2,200	2,179	2,195	1,400	2,195
2014-10-31	2,177	2,177	2,137	2,175	900	2,175
2014-10-30	2,163	2,179	2,161	2,179	800	2,179
2014-10-29	2,160	2,180	2,152	2,152	600	2,152
2014-10-27	2,159	2,180	2,150	2,150	1,400	2,150
2014-10-24	2,105	2,144	2,105	2,119	1,000	2,119
2014-10-23	2,120	2,120	2,071	2,096	800	2,096
2014-10-22	2,095	2,135	2,095	2,135	400	2,135
2014-10-21	2,095	2,095	2,092	2,092	400	2,092
2014-10-20	2,111	2,150	2,111	2,145	1,100	2,145
2014-10-17	2,115	2,115	2,051	2,051	1,600	2,051
2014-10-16	2,061	2,100	2,061	2,066	1,900	2,066
2014-10-15	2,105	2,137	2,102	2,137	900	2,137
2014-10-14	2,100	2,150	2,055	2,055	4,100	2,055
2014-10-10	2,102	2,139	2,102	2,139	500	2,139
2014-10-09	2,161	2,161	2,105	2,120	2,400	2,120
2014-10-08	2,160	2,160	2,111	2,111	4,500	2,111
2014-10-07	2,198	2,198	2,161	2,175	1,100	2,175
2014-10-06	2,181	2,192	2,142	2,160	2,300	2,160
2014-10-03	2,112	2,152	2,100	2,131	2,700	2,131
2014-10-02	2,120	2,159	2,080	2,159	3,400	2,159
2014-10-01	2,176	2,176	2,125	2,164	4,100	2,164
2014-09-30	2,250	2,250	2,165	2,177	2,800	2,177
2014-09-29	2,238	2,268	2,236	2,266	1,000	2,266
2014-09-26	2,241	2,248	2,230	2,232	1,200	2,232
2014-09-25	2,279	2,279	2,240	2,241	1,700	2,241
2014-09-24	2,280	2,280	2,230	2,248	3,700	2,248
2014-09-22	2,248	2,280	2,240	2,280	6,400	2,280
2014-09-19	2,144	2,389	2,120	2,250	15,600	2,250
2014-09-18	2,120	2,129	2,116	2,122	1,300	2,122
2014-09-17	2,100	2,130	2,100	2,120	3,800	2,120
2014-09-16	2,070	2,099	2,064	2,099	3,800	2,099
2014-09-12	2,071	2,089	2,063	2,070	1,300	2,070
2014-09-11	2,080	2,090	2,070	2,070	2,100	2,070
2014-09-10	2,052	2,070	2,036	2,036	1,000	2,036
2014-09-09	2,080	2,080	2,054	2,079	1,400	2,079
2014-09-08	2,090	2,100	2,065	2,074	3,600	2,074
2014-09-05	2,069	2,080	2,069	2,080	2,500	2,080
2014-09-04	2,070	2,070	2,070	2,070	100	2,070
2014-09-03	2,061	2,070	2,060	2,070	300	2,070
2014-09-02	2,065	2,079	2,060	2,079	2,300	2,079
2014-09-01	2,049	2,049	2,049	2,049	500	2,049
2014-08-29	2,055	2,055	2,055	2,055	300	2,055
2014-08-28	2,038	2,054	2,017	2,017	900	2,017
2014-08-27	2,031	2,058	2,031	2,055	900	2,055
2014-08-26	2,070	2,070	2,022	2,057	1,400	2,057
2014-08-25	2,074	2,074	2,074	2,074	1,100	2,074
2014-08-22	2,055	2,075	2,050	2,050	700	2,050
2014-08-21	2,025	2,060	2,025	2,055	800	2,055
2014-08-20	2,038	2,050	2,032	2,032	1,900	2,032
2014-08-19	2,019	2,019	2,019	2,019	100	2,019
2014-08-18	2,010	2,017	2,010	2,017	1,200	2,017
2014-08-15	2,050	2,060	2,010	2,010	2,500	2,010
2014-08-14	2,040	2,045	2,035	2,045	800	2,045
2014-08-13	2,045	2,045	2,025	2,040	400	2,040
2014-08-12	2,051	2,051	2,007	2,012	500	2,012
2014-08-11	2,054	2,054	2,001	2,001	4,700	2,001
2014-08-08	2,020	2,024	2,020	2,024	300	2,024
2014-08-07	2,011	2,012	2,011	2,012	200	2,012
2014-08-06	2,040	2,040	2,007	2,019	1,800	2,019
2014-08-05	2,063	2,063	2,040	2,040	900	2,040
2014-08-04	2,060	2,060	2,060	2,060	200	2,060
2014-08-01	2,080	2,080	2,060	2,060	3,000	2,060
2014-07-31	2,080	2,085	2,079	2,080	1,600	2,080
2014-07-30	2,078	2,078	2,078	2,078	600	2,078
2014-07-29	2,064	2,077	2,064	2,077	1,500	2,077
2014-07-28	2,091	2,091	2,072	2,076	1,100	2,076
2014-07-25	2,084	2,084	2,070	2,075	1,400	2,075
2014-07-24	2,079	2,080	2,071	2,071	1,900	2,071
2014-07-23	2,070	2,075	2,070	2,075	900	2,075
2014-07-22	2,066	2,066	2,062	2,065	500	2,065
2014-07-18	2,070	2,070	2,060	2,060	900	2,060
2014-07-17	2,076	2,076	2,076	2,076	200	2,076
2014-07-16	2,068	2,072	2,063	2,070	1,100	2,070
2014-07-15	2,075	2,075	2,062	2,062	1,500	2,062
2014-07-14	2,060	2,080	2,051	2,051	2,100	2,051
2014-07-11	2,035	2,069	2,035	2,060	900	2,060
2014-07-10	2,070	2,080	2,070	2,080	200	2,080
2014-07-09	2,070	2,070	2,070	2,070	900	2,070
2014-07-08	2,055	2,070	2,042	2,070	800	2,070
2014-07-07	2,055	2,055	2,055	2,055	300	2,055
2014-07-04	2,060	2,080	2,015	2,055	2,800	2,055
2014-07-03	2,060	2,060	2,035	2,054	1,600	2,054
2014-07-02	2,050	2,050	2,040	2,040	1,000	2,040
2014-07-01	2,050	2,070	2,049	2,049	2,400	2,049
2014-06-30	2,040	2,059	2,033	2,043	1,000	2,043
2014-06-27	2,080	2,080	2,040	2,040	2,100	2,040
2014-06-26	2,069	2,070	2,060	2,070	1,000	2,070
2014-06-25	2,089	2,089	2,070	2,070	2,000	2,070
2014-06-24	2,040	2,040	2,033	2,039	1,300	2,039
2014-06-23	2,050	2,050	2,040	2,040	1,000	2,040
2014-06-20	2,022	2,023	2,013	2,021	1,100	2,021
2014-06-19	2,039	2,039	1,993	2,020	5,100	2,020
2014-06-18	1,986	1,998	1,986	1,998	1,400	1,998
2014-06-17	1,981	1,986	1,981	1,986	900	1,986
2014-06-16	1,981	1,993	1,977	1,986	900	1,986
2014-06-13	1,944	1,955	1,944	1,955	1,400	1,955
2014-06-12	1,944	1,945	1,944	1,945	500	1,945
2014-06-11	1,950	1,958	1,941	1,941	1,300	1,941
2014-06-10	1,940	1,941	1,940	1,940	1,000	1,940
2014-06-09	1,940	1,950	1,937	1,937	1,900	1,937
2014-06-06	1,921	1,935	1,921	1,935	700	1,935
2014-06-05	1,937	1,937	1,911	1,915	1,300	1,915
2014-06-04	1,916	1,935	1,916	1,935	700	1,935
2014-06-03	1,915	1,950	1,915	1,918	600	1,918
2014-06-02	1,950	1,950	1,940	1,940	300	1,940
2014-05-30	1,890	1,910	1,888	1,910	1,200	1,910
2014-05-29	1,899	1,899	1,890	1,890	400	1,890
2014-05-28	1,898	1,899	1,898	1,899	300	1,899
2014-05-27	1,890	1,913	1,877	1,898	1,000	1,898
2014-05-26	1,900	1,900	1,874	1,890	1,000	1,890
2014-05-23	1,855	1,889	1,855	1,860	600	1,860
2014-05-22	1,846	1,853	1,846	1,853	400	1,853
2014-05-21	1,860	1,889	1,856	1,865	400	1,865
2014-05-20	1,878	1,878	1,878	1,878	300	1,878
2014-05-19	1,898	1,899	1,880	1,880	900	1,880
2014-05-16	1,900	1,900	1,900	1,900	100	1,900
2014-05-15	1,901	1,905	1,870	1,904	1,300	1,904
2014-05-14	1,910	1,910	1,908	1,908	500	1,908
2014-05-13	1,885	1,910	1,870	1,870	1,800	1,870
2014-05-12	1,860	1,860	1,855	1,855	700	1,855
2014-05-09	1,851	1,855	1,850	1,855	900	1,855
2014-05-08	1,870	1,870	1,853	1,853	200	1,853
2014-05-07	1,860	1,860	1,851	1,855	600	1,855
2014-05-02	1,848	1,860	1,848	1,860	1,200	1,860
2014-05-01	1,864	1,880	1,864	1,870	900	1,870
2014-04-30	1,846	1,880	1,842	1,843	1,200	1,843
2014-04-28	1,870	1,870	1,823	1,832	2,200	1,832
2014-04-25	1,877	1,983	1,838	1,870	8,100	1,870
2014-04-24	1,873	1,873	1,837	1,837	1,300	1,837
2014-04-23	1,838	1,840	1,838	1,840	1,000	1,840
2014-04-22	1,855	1,855	1,837	1,838	1,100	1,838
2014-04-21	1,838	1,838	1,838	1,838	200	1,838
2014-04-18	1,834	1,860	1,822	1,837	1,100	1,837
2014-04-17	1,810	1,850	1,808	1,822	2,300	1,822
2014-04-16	1,801	1,808	1,800	1,808	2,300	1,808
2014-04-15	1,802	1,819	1,795	1,800	7,000	1,800
2014-04-14	1,749	1,770	1,749	1,769	300	1,769
2014-04-11	1,750	1,760	1,711	1,760	2,100	1,760
2014-04-10	1,755	1,779	1,755	1,779	600	1,779
2014-04-09	1,773	1,773	1,752	1,752	2,300	1,752
2014-04-08	1,779	1,788	1,779	1,788	700	1,788
2014-04-07	1,780	1,780	1,780	1,780	100	1,780
2014-04-04	1,795	1,803	1,780	1,780	500	1,780
2014-04-03	1,796	1,806	1,796	1,800	700	1,800
2014-04-02	1,802	1,802	1,796	1,797	1,200	1,797
2014-04-01	1,800	1,825	1,796	1,815	1,100	1,815
2014-03-31	1,810	1,815	1,795	1,795	900	1,795
2014-03-28	1,796	1,808	1,791	1,791	900	1,791
2014-03-27	1,763	1,807	1,763	1,807	900	1,807
2014-03-26	1,829	1,829	1,829	1,829	100	1,829
2014-03-25	1,834	1,834	1,834	1,834	700	1,834
2014-03-24	1,754	1,754	1,746	1,754	1,100	1,754
2014-03-20	1,792	1,815	1,750	1,754	2,500	1,754
2014-03-19	1,779	1,800	1,764	1,800	1,400	1,800
2014-03-18	1,773	1,785	1,773	1,779	900	1,779
2014-03-17	1,789	1,789	1,773	1,773	1,700	1,773
2014-03-14	1,811	1,811	1,785	1,785	900	1,785
2014-03-13	1,811	1,811	1,811	1,811	300	1,811
2014-03-12	1,849	1,849	1,800	1,811	2,000	1,811
2014-03-11	1,820	1,845	1,820	1,843	700	1,843
2014-03-10	1,820	1,820	1,800	1,800	1,100	1,800
2014-03-07	1,813	1,845	1,812	1,840	800	1,840
2014-03-06	1,789	1,800	1,789	1,795	1,100	1,795
2014-03-05	1,830	1,830	1,783	1,810	4,000	1,810
2014-03-04	1,812	1,812	1,781	1,795	3,600	1,795
2014-03-03	1,864	1,864	1,800	1,823	2,700	1,823
2014-02-28	1,910	1,910	1,862	1,871	3,300	1,871
2014-02-27	1,916	1,917	1,903	1,917	3,100	1,917
2014-02-26	1,882	1,950	1,882	1,914	7,400	1,914
2014-02-25	2,049	2,050	2,035	2,045	7,300	2,045
2014-02-24	2,047	2,047	2,039	2,047	2,100	2,047
2014-02-21	2,023	2,048	2,020	2,048	3,500	2,048
2014-02-20	2,033	2,033	2,017	2,024	1,100	2,024
2014-02-19	2,030	2,042	2,020	2,034	2,400	2,034
2014-02-18	2,029	2,040	2,029	2,040	500	2,040
2014-02-17	2,050	2,057	2,040	2,040	1,500	2,040
2014-02-14	2,010	2,049	2,010	2,049	3,300	2,049
2014-02-13	2,015	2,015	2,015	2,015	200	2,015
2014-02-12	2,030	2,035	2,030	2,035	500	2,035
2014-02-10	2,028	2,031	2,025	2,025	1,700	2,025
2014-02-07	1,982	1,999	1,982	1,999	800	1,999
2014-02-06	1,979	1,990	1,940	1,984	1,300	1,984
2014-02-05	1,956	1,979	1,930	1,940	3,400	1,940
2014-02-04	1,971	2,000	1,852	1,940	12,800	1,940
2014-02-03	2,080	2,080	2,050	2,050	2,200	2,050
2014-01-31	2,080	2,130	2,066	2,125	2,400	2,125
2014-01-30	2,100	2,130	2,061	2,130	2,000	2,130
2014-01-29	2,127	2,130	2,100	2,130	1,200	2,130
2014-01-28	2,050	2,137	2,050	2,100	400	2,100
2014-01-27	2,062	2,075	1,990	2,058	5,000	2,058
2014-01-24	2,122	2,122	2,110	2,122	2,900	2,122
2014-01-23	2,146	2,150	2,144	2,150	1,400	2,150
2014-01-22	2,148	2,148	2,132	2,132	400	2,132
2014-01-21	2,140	2,150	2,131	2,131	1,000	2,131
2014-01-20	2,150	2,160	2,130	2,150	3,900	2,150
2014-01-17	2,073	2,100	2,073	2,100	1,900	2,100
2014-01-16	2,058	2,096	2,058	2,069	1,100	2,069
2014-01-15	2,007	2,065	2,007	2,065	4,900	2,065
2014-01-14	2,100	2,110	2,100	2,105	2,100	2,105
2014-01-10	2,135	2,135	2,100	2,110	4,400	2,110
2014-01-09	2,149	2,149	2,113	2,135	2,500	2,135
2014-01-08	2,118	2,135	2,110	2,128	2,500	2,128
2014-01-07	2,095	2,097	2,093	2,093	500	2,093
2014-01-06	2,120	2,120	2,090	2,095	3,400	2,095

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3177 (株)ありがとうサービス の時系列データ [2014年度]

3177 (株)ありがとうサービスの時系列データ [2014年度]