3177 (株)ありがとうサービスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,095	3,100	3,080	3,095	2,600	3,095
2017-12-28	3,075	3,100	3,075	3,095	1,400	3,095
2017-12-27	3,080	3,090	3,075	3,080	1,300	3,080
2017-12-26	3,070	3,085	3,070	3,080	1,800	3,080
2017-12-25	3,070	3,070	3,050	3,065	2,500	3,065
2017-12-22	3,040	3,040	3,025	3,040	1,600	3,040
2017-12-21	3,020	3,040	3,020	3,030	1,600	3,030
2017-12-20	3,060	3,060	3,020	3,020	1,200	3,020
2017-12-19	3,050	3,050	3,040	3,040	2,600	3,040
2017-12-18	3,020	3,040	3,020	3,040	6,100	3,040
2017-12-15	3,015	3,020	3,000	3,020	1,700	3,020
2017-12-14	3,020	3,020	3,015	3,015	200	3,015
2017-12-13	3,005	3,015	3,005	3,015	800	3,015
2017-12-12	3,000	3,005	2,999	3,005	700	3,005
2017-12-11	2,997	3,005	2,997	2,997	900	2,997
2017-12-08	2,976	2,997	2,976	2,997	1,200	2,997
2017-12-07	2,990	2,993	2,990	2,990	600	2,990
2017-12-06	3,000	3,000	2,990	2,990	1,600	2,990
2017-12-05	3,010	3,010	2,998	2,998	800	2,998
2017-12-04	3,000	3,020	2,999	3,010	1,800	3,010
2017-12-01	3,015	3,020	3,000	3,000	1,400	3,000
2017-11-30	3,020	3,020	3,020	3,020	300	3,020
2017-11-29	3,000	3,005	2,977	3,005	1,200	3,005
2017-11-28	3,015	3,020	2,991	2,991	1,100	2,991
2017-11-27	2,998	3,005	2,981	3,005	2,100	3,005
2017-11-24	2,990	2,990	2,990	2,990	500	2,990
2017-11-22	2,988	2,994	2,970	2,993	1,600	2,993
2017-11-21	2,966	2,985	2,966	2,985	1,300	2,985
2017-11-20	2,965	2,966	2,960	2,966	900	2,966
2017-11-17	2,969	2,969	2,953	2,965	300	2,965
2017-11-16	2,959	2,963	2,950	2,963	800	2,963
2017-11-15	2,951	2,967	2,950	2,959	1,100	2,959
2017-11-13	2,980	2,980	2,962	2,977	900	2,977
2017-11-10	2,980	2,980	2,960	2,960	1,100	2,960
2017-11-09	2,967	2,981	2,965	2,980	1,000	2,980
2017-11-08	2,947	2,967	2,947	2,965	1,600	2,965
2017-11-07	2,950	2,965	2,945	2,945	3,400	2,945
2017-11-06	2,947	2,951	2,945	2,950	1,600	2,950
2017-11-02	2,924	2,947	2,924	2,947	300	2,947
2017-11-01	2,944	2,944	2,921	2,924	1,200	2,924
2017-10-31	2,930	2,946	2,930	2,946	200	2,946
2017-10-30	2,933	2,949	2,921	2,949	900	2,949
2017-10-27	2,896	2,951	2,896	2,933	4,100	2,933
2017-10-26	2,909	2,909	2,896	2,896	2,000	2,896
2017-10-25	2,930	2,930	2,905	2,909	1,600	2,909
2017-10-24	2,907	2,923	2,901	2,923	2,000	2,923
2017-10-23	2,910	2,923	2,904	2,909	2,100	2,909
2017-10-20	2,900	2,922	2,900	2,901	2,900	2,901
2017-10-19	2,903	2,917	2,901	2,910	1,000	2,910
2017-10-18	2,902	2,911	2,901	2,903	1,500	2,903
2017-10-17	2,916	2,916	2,892	2,909	1,000	2,909
2017-10-16	2,888	2,908	2,876	2,902	4,000	2,902
2017-10-13	2,910	2,920	2,900	2,920	1,900	2,920
2017-10-12	2,889	2,898	2,888	2,898	2,100	2,898
2017-10-11	2,897	2,903	2,897	2,900	1,200	2,900
2017-10-10	2,898	2,898	2,879	2,897	1,400	2,897
2017-10-06	2,871	2,889	2,860	2,889	1,300	2,889
2017-10-05	2,874	2,900	2,874	2,879	2,700	2,879
2017-10-04	2,870	2,875	2,870	2,870	1,000	2,870
2017-10-03	2,875	2,875	2,870	2,870	1,100	2,870
2017-10-02	2,858	2,867	2,858	2,867	1,500	2,867
2017-09-29	2,844	2,854	2,844	2,853	900	2,853
2017-09-28	2,847	2,855	2,844	2,844	1,600	2,844
2017-09-27	2,834	2,844	2,834	2,844	300	2,844
2017-09-26	2,823	2,834	2,813	2,834	1,700	2,834
2017-09-25	2,863	2,863	2,826	2,826	2,400	2,826
2017-09-22	2,829	2,845	2,829	2,845	500	2,845
2017-09-21	2,864	2,864	2,828	2,829	2,300	2,829
2017-09-20	2,844	2,849	2,838	2,844	1,200	2,844
2017-09-19	2,855	2,855	2,840	2,841	600	2,841
2017-09-15	2,845	2,850	2,820	2,844	2,300	2,844
2017-09-14	2,846	2,854	2,846	2,854	600	2,854
2017-09-13	2,850	2,854	2,833	2,854	1,600	2,854
2017-09-12	2,853	2,856	2,844	2,848	800	2,848
2017-09-11	2,859	2,859	2,853	2,853	500	2,853
2017-09-08	2,832	2,832	2,826	2,826	400	2,826
2017-09-07	2,832	2,832	2,832	2,832	100	2,832
2017-09-06	2,826	2,826	2,825	2,826	1,100	2,826
2017-09-05	2,845	2,845	2,831	2,831	1,000	2,831
2017-09-04	2,865	2,865	2,850	2,850	5,200	2,850
2017-09-01	2,831	2,846	2,830	2,845	700	2,845
2017-08-31	2,845	2,845	2,826	2,844	900	2,844
2017-08-30	2,829	2,845	2,829	2,845	800	2,845
2017-08-29	2,788	2,842	2,788	2,842	2,500	2,842
2017-08-28	2,827	2,838	2,823	2,838	1,400	2,838
2017-08-25	2,822	2,830	2,822	2,823	900	2,823
2017-08-24	2,823	2,839	2,822	2,839	700	2,839
2017-08-23	2,838	2,840	2,833	2,839	1,100	2,839
2017-08-22	2,827	2,831	2,825	2,831	700	2,831
2017-08-21	2,828	2,828	2,823	2,823	500	2,823
2017-08-18	2,839	2,839	2,816	2,829	900	2,829
2017-08-17	2,820	2,820	2,820	2,820	100	2,820
2017-08-16	2,815	2,832	2,815	2,820	300	2,820
2017-08-15	2,811	2,814	2,810	2,810	500	2,810
2017-08-14	2,818	2,820	2,806	2,811	1,300	2,811
2017-08-10	2,817	2,817	2,816	2,816	600	2,816
2017-08-09	2,827	2,829	2,820	2,829	1,500	2,829
2017-08-08	2,820	2,825	2,812	2,817	1,900	2,817
2017-08-07	2,822	2,828	2,822	2,828	500	2,828
2017-08-04	2,840	2,840	2,820	2,820	800	2,820
2017-08-03	2,830	2,830	2,829	2,829	200	2,829
2017-08-02	2,821	2,852	2,821	2,841	800	2,841
2017-08-01	2,855	2,855	2,823	2,825	1,600	2,825
2017-07-31	2,848	2,850	2,848	2,850	500	2,850
2017-07-28	2,839	2,855	2,827	2,827	1,200	2,827
2017-07-27	2,839	2,839	2,824	2,824	1,500	2,824
2017-07-26	2,850	2,850	2,850	2,850	100	2,850
2017-07-25	2,879	2,879	2,847	2,847	1,000	2,847
2017-07-24	2,831	2,845	2,830	2,845	1,500	2,845
2017-07-21	2,830	2,834	2,827	2,834	600	2,834
2017-07-20	2,820	2,830	2,820	2,830	800	2,830
2017-07-19	2,829	2,829	2,829	2,829	100	2,829
2017-07-18	2,830	2,835	2,821	2,834	600	2,834
2017-07-14	2,835	2,835	2,821	2,829	1,000	2,829
2017-07-13	2,833	2,835	2,825	2,835	400	2,835
2017-07-12	2,830	2,830	2,823	2,825	1,400	2,825
2017-07-11	2,826	2,830	2,822	2,830	600	2,830
2017-07-10	2,825	2,825	2,818	2,818	400	2,818
2017-07-07	2,819	2,828	2,819	2,825	300	2,825
2017-07-06	2,819	2,819	2,819	2,819	200	2,819
2017-07-05	2,815	2,819	2,801	2,819	1,700	2,819
2017-07-04	2,835	2,835	2,820	2,820	500	2,820
2017-07-03	2,822	2,830	2,821	2,826	900	2,826
2017-06-30	2,833	2,833	2,820	2,820	800	2,820
2017-06-29	2,810	2,812	2,810	2,812	600	2,812
2017-06-27	2,842	2,842	2,835	2,835	1,400	2,835
2017-06-26	2,849	2,849	2,820	2,842	2,000	2,842
2017-06-23	2,795	2,800	2,790	2,800	700	2,800
2017-06-22	2,791	2,807	2,791	2,795	900	2,795
2017-06-21	2,810	2,810	2,800	2,800	700	2,800
2017-06-20	2,800	2,810	2,780	2,810	2,800	2,810
2017-06-19	2,800	2,807	2,800	2,800	1,000	2,800
2017-06-16	2,807	2,807	2,790	2,790	1,000	2,790
2017-06-15	2,810	2,810	2,795	2,810	2,200	2,810
2017-06-14	2,798	2,814	2,798	2,814	500	2,814
2017-06-13	2,811	2,811	2,799	2,799	700	2,799
2017-06-12	2,801	2,801	2,797	2,797	1,500	2,797
2017-06-09	2,805	2,809	2,803	2,809	6,200	2,809
2017-06-08	2,805	2,818	2,805	2,815	600	2,815
2017-06-07	2,815	2,815	2,805	2,805	1,200	2,805
2017-06-06	2,814	2,816	2,810	2,810	1,700	2,810
2017-06-05	2,840	2,840	2,814	2,826	1,600	2,826
2017-06-02	2,830	2,830	2,827	2,830	500	2,830
2017-06-01	2,806	2,831	2,806	2,831	800	2,831
2017-05-31	2,813	2,814	2,813	2,814	500	2,814
2017-05-30	2,819	2,830	2,819	2,830	200	2,830
2017-05-29	2,824	2,825	2,824	2,825	600	2,825
2017-05-26	2,825	2,825	2,825	2,825	600	2,825
2017-05-25	2,828	2,828	2,825	2,825	800	2,825
2017-05-24	2,817	2,824	2,817	2,822	700	2,822
2017-05-23	2,815	2,815	2,815	2,815	400	2,815
2017-05-22	2,814	2,825	2,814	2,815	1,800	2,815
2017-05-19	2,815	2,832	2,807	2,810	700	2,810
2017-05-18	2,820	2,820	2,809	2,820	700	2,820
2017-05-17	2,816	2,833	2,816	2,821	1,200	2,821
2017-05-16	2,824	2,833	2,824	2,833	1,600	2,833
2017-05-15	2,812	2,837	2,811	2,813	1,200	2,813
2017-05-12	2,815	2,815	2,812	2,812	500	2,812
2017-05-11	2,824	2,825	2,812	2,812	600	2,812
2017-05-10	2,811	2,824	2,811	2,816	600	2,816
2017-05-09	2,815	2,825	2,810	2,811	2,200	2,811
2017-05-08	2,828	2,836	2,816	2,816	2,400	2,816
2017-05-02	2,823	2,830	2,811	2,811	1,600	2,811
2017-05-01	2,827	2,828	2,810	2,810	1,100	2,810
2017-04-28	2,828	2,828	2,816	2,828	1,200	2,828
2017-04-27	2,830	2,830	2,816	2,829	900	2,829
2017-04-26	2,815	2,831	2,815	2,830	1,100	2,830
2017-04-25	2,820	2,848	2,780	2,810	3,900	2,810
2017-04-24	2,837	2,852	2,824	2,825	1,900	2,825
2017-04-21	2,821	2,849	2,820	2,831	600	2,831
2017-04-20	2,820	2,854	2,818	2,854	700	2,854
2017-04-19	2,827	2,867	2,816	2,845	1,600	2,845
2017-04-18	2,875	2,875	2,827	2,830	1,100	2,830
2017-04-17	2,880	2,880	2,781	2,830	3,700	2,830
2017-04-14	2,780	2,781	2,751	2,780	2,200	2,780
2017-04-13	2,768	2,792	2,755	2,788	1,100	2,788
2017-04-12	2,765	2,807	2,765	2,769	1,300	2,769
2017-04-11	2,783	2,833	2,782	2,825	5,500	2,825
2017-04-10	2,770	2,901	2,770	2,791	5,300	2,791
2017-04-07	2,766	2,779	2,765	2,778	1,100	2,778
2017-04-06	2,794	2,794	2,745	2,765	2,500	2,765
2017-04-05	2,780	2,801	2,755	2,801	4,100	2,801
2017-04-04	2,800	2,810	2,780	2,780	2,200	2,780
2017-04-03	2,805	2,805	2,801	2,803	500	2,803
2017-03-31	2,795	2,804	2,795	2,796	900	2,796
2017-03-30	2,800	2,804	2,791	2,791	700	2,791
2017-03-29	2,780	2,800	2,771	2,800	1,000	2,800
2017-03-28	2,791	2,791	2,779	2,779	1,200	2,779
2017-03-27	2,798	2,810	2,785	2,790	3,600	2,790
2017-03-24	2,775	2,780	2,767	2,780	3,100	2,780
2017-03-23	2,777	2,788	2,775	2,775	2,200	2,775
2017-03-22	2,777	2,786	2,769	2,776	2,500	2,776
2017-03-21	2,794	2,794	2,776	2,777	3,200	2,777
2017-03-17	2,789	2,790	2,766	2,766	3,600	2,766
2017-03-16	2,769	2,794	2,755	2,766	2,600	2,766
2017-03-15	2,794	2,820	2,767	2,767	5,300	2,767
2017-03-14	2,812	2,817	2,770	2,793	6,600	2,793
2017-03-13	2,808	2,828	2,808	2,810	3,500	2,810
2017-03-10	2,805	2,827	2,801	2,807	3,900	2,807
2017-03-09	2,780	2,810	2,779	2,802	6,800	2,802
2017-03-08	2,810	2,818	2,728	2,778	29,800	2,778
2017-03-07	2,903	2,903	2,861	2,868	4,900	2,868
2017-03-06	2,942	2,943	2,925	2,925	1,900	2,925
2017-03-03	2,950	2,959	2,941	2,942	2,900	2,942
2017-03-02	2,970	2,970	2,942	2,949	2,300	2,949
2017-03-01	2,975	2,975	2,942	2,943	1,800	2,943
2017-02-28	2,950	2,956	2,941	2,955	1,900	2,955
2017-02-27	2,981	3,005	2,951	2,951	5,200	2,951
2017-02-24	2,945	3,025	2,945	2,981	34,500	2,981
2017-02-23	3,080	3,175	3,080	3,175	12,100	3,175
2017-02-22	3,070	3,140	3,070	3,130	10,200	3,130
2017-02-21	3,120	3,125	3,090	3,125	7,600	3,125
2017-02-20	3,100	3,130	3,100	3,120	4,100	3,120
2017-02-17	3,115	3,120	3,070	3,100	5,300	3,100
2017-02-16	3,075	3,105	3,070	3,080	5,200	3,080
2017-02-15	3,045	3,075	3,030	3,075	5,700	3,075
2017-02-14	3,040	3,060	2,998	3,045	12,100	3,045
2017-02-13	3,005	3,040	3,000	3,040	9,400	3,040
2017-02-10	3,000	3,015	2,997	2,998	4,100	2,998
2017-02-09	3,010	3,025	2,994	3,000	4,800	3,000
2017-02-08	3,015	3,025	2,981	3,025	6,500	3,025
2017-02-07	3,020	3,035	2,987	3,035	8,000	3,035
2017-02-06	3,085	3,085	3,010	3,040	4,600	3,040
2017-02-03	3,060	3,065	3,050	3,050	5,600	3,050
2017-02-02	3,110	3,120	3,075	3,115	2,100	3,115
2017-02-01	3,125	3,135	3,110	3,115	1,000	3,115
2017-01-31	3,140	3,145	3,130	3,130	1,000	3,130
2017-01-30	3,145	3,145	3,095	3,145	10,300	3,145
2017-01-27	3,140	3,140	3,135	3,135	1,300	3,135
2017-01-26	3,145	3,145	3,115	3,140	11,500	3,140
2017-01-25	3,150	3,150	3,070	3,120	6,100	3,120
2017-01-24	3,150	3,150	3,070	3,105	4,400	3,105
2017-01-23	3,150	3,150	3,050	3,055	5,800	3,055
2017-01-20	2,982	3,010	2,977	3,010	12,500	3,010
2017-01-19	2,976	2,983	2,974	2,981	2,600	2,981
2017-01-18	2,930	2,980	2,930	2,969	2,500	2,969
2017-01-17	2,946	2,980	2,940	2,940	5,400	2,940
2017-01-16	2,985	3,085	2,931	2,931	37,400	2,931
2017-01-13	3,155	3,180	3,110	3,125	2,800	3,125
2017-01-12	3,235	3,235	3,145	3,160	5,200	3,160
2017-01-11	3,240	3,260	3,200	3,245	3,800	3,245
2017-01-10	3,240	3,280	3,220	3,245	7,100	3,245
2017-01-06	3,180	3,210	3,160	3,210	3,900	3,210
2017-01-05	3,105	3,185	3,100	3,185	3,700	3,185
2017-01-04	3,100	3,145	3,085	3,120	4,100	3,120

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 [2017年度]

3177 (株)ありがとうサービスの時系列データ [2017年度]