ありがとうサービス(3177)の株価時系列情報
ありがとうサービス(3177)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,000 | 3,060 | 3,000 | 3,050 | 3,800 |
| 2016/12/29 | 2,996 | 3,030 | 2,975 | 3,000 | 4,100 |
| 2016/12/28 | 2,974 | 3,000 | 2,972 | 2,984 | 7,500 |
| 2016/12/27 | 2,995 | 2,995 | 2,955 | 2,974 | 1,800 |
| 2016/12/26 | 2,957 | 2,968 | 2,940 | 2,940 | 2,900 |
| 2016/12/22 | 2,956 | 2,956 | 2,935 | 2,935 | 1,800 |
| 2016/12/21 | 2,955 | 2,957 | 2,955 | 2,957 | 300 |
| 2016/12/20 | 2,931 | 2,935 | 2,930 | 2,935 | 11,900 |
| 2016/12/19 | 2,967 | 2,967 | 2,935 | 2,935 | 3,000 |
| 2016/12/16 | 2,960 | 2,960 | 2,935 | 2,957 | 1,600 |
| 2016/12/15 | 2,959 | 2,959 | 2,958 | 2,958 | 300 |
| 2016/12/14 | 2,945 | 2,962 | 2,939 | 2,958 | 10,300 |
| 2016/12/13 | 2,930 | 2,968 | 2,929 | 2,963 | 2,600 |
| 2016/12/12 | 2,960 | 2,960 | 2,916 | 2,929 | 4,400 |
| 2016/12/09 | 2,907 | 2,960 | 2,890 | 2,916 | 5,700 |
| 2016/12/08 | 2,900 | 2,904 | 2,872 | 2,895 | 4,300 |
| 2016/12/07 | 2,928 | 2,939 | 2,882 | 2,900 | 3,000 |
| 2016/12/06 | 2,913 | 2,940 | 2,886 | 2,932 | 4,500 |
| 2016/12/05 | 2,930 | 2,930 | 2,856 | 2,912 | 4,800 |
| 2016/12/02 | 2,930 | 2,930 | 2,896 | 2,928 | 1,300 |
| 2016/12/01 | 2,919 | 2,939 | 2,919 | 2,939 | 1,000 |
| 2016/11/30 | 2,895 | 2,912 | 2,894 | 2,912 | 1,800 |
| 2016/11/29 | 2,870 | 2,895 | 2,870 | 2,895 | 800 |
| 2016/11/28 | 2,856 | 2,891 | 2,856 | 2,880 | 2,400 |
| 2016/11/25 | 2,890 | 2,895 | 2,867 | 2,867 | 1,200 |
| 2016/11/24 | 2,863 | 2,885 | 2,863 | 2,880 | 900 |
| 2016/11/22 | 2,860 | 2,886 | 2,860 | 2,863 | 900 |
| 2016/11/21 | 2,840 | 2,850 | 2,840 | 2,850 | 1,300 |
| 2016/11/18 | 2,829 | 2,834 | 2,829 | 2,834 | 2,200 |
| 2016/11/17 | 2,827 | 2,830 | 2,821 | 2,829 | 1,100 |
| 2016/11/16 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2016/11/15 | 2,830 | 2,830 | 2,792 | 2,830 | 1,800 |
| 2016/11/14 | 2,833 | 2,833 | 2,833 | 2,833 | 100 |
| 2016/11/11 | 2,800 | 2,833 | 2,800 | 2,800 | 400 |
| 2016/11/10 | 2,829 | 2,830 | 2,800 | 2,800 | 1,500 |
| 2016/11/09 | 2,800 | 2,800 | 2,747 | 2,748 | 1,800 |
| 2016/11/08 | 2,831 | 2,831 | 2,801 | 2,801 | 300 |
| 2016/11/07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,600 |
| 2016/11/04 | 2,761 | 2,800 | 2,756 | 2,800 | 1,200 |
| 2016/11/02 | 2,793 | 2,830 | 2,793 | 2,800 | 2,800 |
| 2016/11/01 | 2,810 | 2,839 | 2,790 | 2,828 | 2,700 |
| 2016/10/31 | 2,840 | 2,849 | 2,835 | 2,849 | 2,800 |
| 2016/10/28 | 2,866 | 2,868 | 2,844 | 2,844 | 800 |
| 2016/10/27 | 2,830 | 2,865 | 2,828 | 2,858 | 1,600 |
| 2016/10/26 | 2,828 | 2,875 | 2,828 | 2,830 | 1,900 |
| 2016/10/25 | 2,888 | 2,889 | 2,820 | 2,850 | 2,600 |
| 2016/10/24 | 2,799 | 2,849 | 2,799 | 2,849 | 1,100 |
| 2016/10/21 | 2,820 | 2,820 | 2,782 | 2,799 | 1,800 |
| 2016/10/20 | 2,762 | 2,849 | 2,756 | 2,774 | 2,500 |
| 2016/10/19 | 2,751 | 2,806 | 2,751 | 2,770 | 6,200 |
| 2016/10/18 | 2,717 | 2,798 | 2,717 | 2,737 | 5,300 |
| 2016/10/17 | 2,850 | 2,869 | 2,702 | 2,751 | 13,500 |
| 2016/10/14 | 2,877 | 2,919 | 2,852 | 2,877 | 8,800 |
| 2016/10/13 | 3,040 | 3,060 | 3,040 | 3,055 | 700 |
| 2016/10/12 | 3,080 | 3,090 | 3,060 | 3,090 | 1,800 |
| 2016/10/11 | 3,065 | 3,070 | 3,065 | 3,065 | 2,000 |
| 2016/10/06 | 3,080 | 3,080 | 3,030 | 3,030 | 500 |
| 2016/10/05 | 3,040 | 3,040 | 3,040 | 3,040 | 300 |
| 2016/10/04 | 3,025 | 3,025 | 3,020 | 3,020 | 600 |
| 2016/09/30 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2016/09/29 | 3,080 | 3,080 | 3,015 | 3,040 | 800 |
| 2016/09/28 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2016/09/27 | 3,075 | 3,075 | 3,075 | 3,075 | 4,300 |
| 2016/09/26 | 3,080 | 3,080 | 3,075 | 3,075 | 400 |
| 2016/09/23 | 3,015 | 3,050 | 3,015 | 3,050 | 600 |
| 2016/09/21 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2016/09/20 | 3,040 | 3,040 | 3,010 | 3,010 | 300 |
| 2016/09/16 | 3,005 | 3,015 | 3,005 | 3,005 | 800 |
| 2016/09/15 | 3,055 | 3,055 | 3,055 | 3,055 | 200 |
| 2016/09/14 | 3,065 | 3,065 | 3,065 | 3,065 | 300 |
| 2016/09/13 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2016/09/12 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2016/09/09 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2016/09/08 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2016/09/07 | 3,000 | 3,070 | 3,000 | 3,010 | 1,700 |
| 2016/09/06 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2016/09/05 | 3,060 | 3,060 | 3,040 | 3,040 | 400 |
| 2016/09/02 | 3,000 | 3,030 | 3,000 | 3,030 | 400 |
| 2016/09/01 | 3,015 | 3,015 | 3,000 | 3,000 | 2,000 |
| 2016/08/31 | 3,055 | 3,055 | 3,020 | 3,020 | 2,100 |
| 2016/08/30 | 3,080 | 3,080 | 3,055 | 3,055 | 300 |
| 2016/08/29 | 3,100 | 3,100 | 3,045 | 3,075 | 16,400 |
| 2016/08/26 | 3,120 | 3,120 | 3,120 | 3,120 | 4,600 |
| 2016/08/25 | 3,120 | 3,120 | 3,120 | 3,120 | 400 |
| 2016/08/24 | 3,060 | 3,120 | 3,060 | 3,120 | 600 |
| 2016/08/23 | 3,110 | 3,110 | 3,110 | 3,110 | 1,100 |
| 2016/08/22 | 3,070 | 3,070 | 3,070 | 3,070 | 2,100 |
| 2016/08/19 | 3,050 | 3,125 | 3,045 | 3,070 | 1,800 |
| 2016/08/18 | 3,065 | 3,120 | 3,060 | 3,120 | 1,300 |
| 2016/08/17 | 3,095 | 3,095 | 3,065 | 3,065 | 400 |
| 2016/08/16 | 3,070 | 3,110 | 3,065 | 3,065 | 1,600 |
| 2016/08/15 | 3,130 | 3,130 | 3,065 | 3,065 | 900 |
| 2016/08/12 | 3,100 | 3,135 | 3,100 | 3,135 | 400 |
| 2016/08/10 | 3,085 | 3,125 | 3,055 | 3,125 | 1,600 |
| 2016/08/09 | 3,130 | 3,135 | 3,080 | 3,100 | 2,800 |
| 2016/08/08 | 3,150 | 3,150 | 3,140 | 3,150 | 500 |
| 2016/08/05 | 3,160 | 3,185 | 3,140 | 3,185 | 400 |
| 2016/08/03 | 3,170 | 3,170 | 3,150 | 3,150 | 600 |
| 2016/08/02 | 3,180 | 3,180 | 3,180 | 3,180 | 500 |
| 2016/08/01 | 3,235 | 3,250 | 3,235 | 3,250 | 500 |
| 2016/07/29 | 3,190 | 3,250 | 3,180 | 3,180 | 500 |
| 2016/07/28 | 3,180 | 3,250 | 3,180 | 3,250 | 600 |
| 2016/07/27 | 3,195 | 3,195 | 3,195 | 3,195 | 200 |
| 2016/07/26 | 3,270 | 3,270 | 3,195 | 3,195 | 1,100 |
| 2016/07/25 | 3,275 | 3,285 | 3,275 | 3,285 | 900 |
| 2016/07/22 | 3,170 | 3,205 | 3,170 | 3,205 | 500 |
| 2016/07/21 | 3,165 | 3,175 | 3,165 | 3,175 | 6,900 |
| 2016/07/20 | 3,150 | 3,190 | 3,150 | 3,165 | 600 |
| 2016/07/19 | 3,165 | 3,170 | 3,150 | 3,150 | 800 |
| 2016/07/15 | 3,120 | 3,165 | 3,120 | 3,165 | 800 |
| 2016/07/14 | 3,180 | 3,250 | 3,100 | 3,115 | 7,400 |
| 2016/07/13 | 3,245 | 3,280 | 3,230 | 3,250 | 1,100 |
| 2016/07/12 | 3,265 | 3,265 | 3,220 | 3,220 | 900 |
| 2016/07/11 | 3,200 | 3,275 | 3,200 | 3,215 | 3,400 |
| 2016/07/08 | 3,140 | 3,185 | 3,140 | 3,145 | 800 |
| 2016/07/07 | 3,190 | 3,190 | 3,140 | 3,140 | 700 |
| 2016/07/06 | 3,135 | 3,140 | 3,130 | 3,135 | 600 |
| 2016/07/05 | 3,135 | 3,145 | 3,130 | 3,145 | 500 |
| 2016/07/04 | 3,195 | 3,225 | 3,195 | 3,200 | 700 |
| 2016/07/01 | 3,150 | 3,225 | 3,150 | 3,180 | 700 |
| 2016/06/30 | 3,220 | 3,220 | 3,160 | 3,160 | 1,600 |
| 2016/06/29 | 3,245 | 3,245 | 3,180 | 3,205 | 1,200 |
| 2016/06/28 | 3,180 | 3,200 | 3,180 | 3,200 | 600 |
| 2016/06/27 | 3,320 | 3,320 | 3,140 | 3,180 | 1,900 |
| 2016/06/24 | 3,230 | 3,350 | 3,035 | 3,040 | 3,600 |
| 2016/06/21 | 3,230 | 3,230 | 3,230 | 3,230 | 500 |
| 2016/06/20 | 3,200 | 3,210 | 3,200 | 3,200 | 2,200 |
| 2016/06/17 | 3,170 | 3,170 | 3,120 | 3,120 | 2,500 |
| 2016/06/16 | 3,210 | 3,210 | 3,100 | 3,100 | 1,000 |
| 2016/06/15 | 3,060 | 3,230 | 3,060 | 3,230 | 2,200 |
| 2016/06/14 | 3,160 | 3,160 | 3,090 | 3,115 | 2,700 |
| 2016/06/13 | 3,205 | 3,225 | 3,155 | 3,155 | 2,500 |
| 2016/06/10 | 3,270 | 3,275 | 3,215 | 3,215 | 1,200 |
| 2016/06/09 | 3,295 | 3,295 | 3,260 | 3,260 | 400 |
| 2016/06/08 | 3,325 | 3,325 | 3,260 | 3,265 | 600 |
| 2016/06/07 | 3,245 | 3,325 | 3,245 | 3,255 | 1,400 |
| 2016/06/06 | 3,200 | 3,300 | 3,200 | 3,290 | 800 |
| 2016/06/03 | 3,200 | 3,290 | 3,200 | 3,240 | 1,600 |
| 2016/06/02 | 3,335 | 3,345 | 3,165 | 3,200 | 2,200 |
| 2016/06/01 | 3,330 | 3,365 | 3,320 | 3,325 | 600 |
| 2016/05/31 | 3,340 | 3,385 | 3,305 | 3,375 | 1,600 |
| 2016/05/30 | 3,370 | 3,390 | 3,320 | 3,330 | 800 |
| 2016/05/27 | 3,450 | 3,450 | 3,260 | 3,300 | 2,500 |
| 2016/05/26 | 3,450 | 3,495 | 3,430 | 3,470 | 2,000 |
| 2016/05/25 | 3,430 | 3,435 | 3,395 | 3,420 | 17,600 |
| 2016/05/24 | 3,250 | 3,350 | 3,250 | 3,340 | 2,600 |
| 2016/05/23 | 3,220 | 3,220 | 3,220 | 3,220 | 400 |
| 2016/05/20 | 3,180 | 3,240 | 3,180 | 3,240 | 200 |
| 2016/05/19 | 3,245 | 3,245 | 3,240 | 3,240 | 900 |
| 2016/05/18 | 3,210 | 3,260 | 3,175 | 3,175 | 4,200 |
| 2016/05/17 | 3,220 | 3,250 | 3,150 | 3,210 | 2,400 |
| 2016/05/16 | 3,125 | 3,200 | 3,125 | 3,150 | 1,400 |
| 2016/05/13 | 3,120 | 3,135 | 3,115 | 3,130 | 6,100 |
| 2016/05/12 | 3,105 | 3,180 | 3,105 | 3,120 | 1,700 |
| 2016/05/11 | 3,055 | 3,120 | 3,050 | 3,095 | 1,200 |
| 2016/05/10 | 3,080 | 3,080 | 3,060 | 3,060 | 1,900 |
| 2016/05/09 | 3,135 | 3,135 | 3,100 | 3,100 | 200 |
| 2016/05/06 | 3,095 | 3,095 | 3,080 | 3,080 | 1,000 |
| 2016/05/02 | 3,010 | 3,125 | 3,005 | 3,045 | 1,800 |
| 2016/04/28 | 3,120 | 3,120 | 3,060 | 3,060 | 800 |
| 2016/04/27 | 3,080 | 3,130 | 3,065 | 3,130 | 8,900 |
| 2016/04/26 | 3,120 | 3,130 | 3,070 | 3,080 | 2,400 |
| 2016/04/25 | 3,185 | 3,190 | 3,160 | 3,190 | 1,300 |
| 2016/04/22 | 3,125 | 3,125 | 3,085 | 3,090 | 700 |
| 2016/04/21 | 3,185 | 3,185 | 3,120 | 3,125 | 1,900 |
| 2016/04/20 | 3,125 | 3,130 | 3,080 | 3,080 | 1,700 |
| 2016/04/19 | 3,120 | 3,150 | 3,110 | 3,150 | 1,100 |
| 2016/04/18 | 3,160 | 3,160 | 3,110 | 3,110 | 1,100 |
| 2016/04/15 | 3,155 | 3,180 | 3,155 | 3,165 | 2,400 |
| 2016/04/14 | 3,300 | 3,320 | 3,210 | 3,210 | 10,000 |
| 2016/04/13 | 3,075 | 3,080 | 3,030 | 3,050 | 700 |
| 2016/04/12 | 3,070 | 3,085 | 2,981 | 3,010 | 1,600 |
| 2016/04/11 | 3,000 | 3,070 | 2,970 | 3,035 | 1,500 |
| 2016/04/08 | 2,950 | 3,000 | 2,901 | 3,000 | 800 |
| 2016/04/07 | 3,060 | 3,060 | 2,990 | 3,000 | 300 |
| 2016/04/06 | 2,986 | 2,986 | 2,980 | 2,980 | 1,100 |
| 2016/04/05 | 3,050 | 3,050 | 2,995 | 2,995 | 1,400 |
| 2016/04/04 | 3,000 | 3,050 | 2,999 | 3,050 | 2,700 |
| 2016/04/01 | 3,010 | 3,010 | 3,005 | 3,005 | 800 |
| 2016/03/31 | 3,015 | 3,015 | 3,010 | 3,010 | 300 |
| 2016/03/30 | 3,045 | 3,045 | 3,010 | 3,010 | 600 |
| 2016/03/29 | 3,015 | 3,040 | 3,015 | 3,040 | 500 |
| 2016/03/28 | 3,005 | 3,050 | 3,005 | 3,015 | 3,000 |
| 2016/03/25 | 3,000 | 3,000 | 2,981 | 2,990 | 1,300 |
| 2016/03/24 | 2,968 | 3,050 | 2,964 | 3,000 | 1,600 |
| 2016/03/23 | 3,000 | 3,000 | 2,945 | 2,995 | 10,900 |
| 2016/03/22 | 2,973 | 3,035 | 2,973 | 3,000 | 7,200 |
| 2016/03/18 | 3,010 | 3,025 | 3,000 | 3,025 | 500 |
| 2016/03/17 | 3,025 | 3,025 | 2,985 | 3,005 | 1,200 |
| 2016/03/16 | 3,000 | 3,025 | 3,000 | 3,025 | 1,400 |
| 2016/03/15 | 2,995 | 2,996 | 2,967 | 2,975 | 1,200 |
| 2016/03/14 | 2,885 | 2,963 | 2,885 | 2,963 | 2,200 |
| 2016/03/11 | 2,890 | 2,900 | 2,847 | 2,885 | 3,000 |
| 2016/03/10 | 2,880 | 2,895 | 2,830 | 2,895 | 1,000 |
| 2016/03/09 | 2,860 | 2,880 | 2,860 | 2,880 | 600 |
| 2016/03/08 | 2,820 | 2,871 | 2,820 | 2,860 | 1,300 |
| 2016/03/07 | 2,842 | 2,842 | 2,800 | 2,816 | 1,700 |
| 2016/03/04 | 2,813 | 2,879 | 2,805 | 2,879 | 2,300 |
| 2016/03/03 | 2,803 | 2,830 | 2,801 | 2,812 | 1,500 |
| 2016/03/02 | 2,775 | 2,829 | 2,775 | 2,824 | 4,400 |
| 2016/03/01 | 2,860 | 2,860 | 2,801 | 2,825 | 1,500 |
| 2016/02/29 | 2,900 | 2,900 | 2,861 | 2,863 | 1,100 |
| 2016/02/26 | 2,841 | 2,870 | 2,840 | 2,860 | 1,300 |
| 2016/02/25 | 2,811 | 2,891 | 2,760 | 2,840 | 4,300 |
| 2016/02/24 | 2,900 | 2,987 | 2,900 | 2,916 | 3,000 |
| 2016/02/23 | 2,930 | 2,950 | 2,930 | 2,950 | 1,000 |
| 2016/02/22 | 2,920 | 2,938 | 2,910 | 2,938 | 800 |
| 2016/02/19 | 2,924 | 2,970 | 2,910 | 2,970 | 1,200 |
| 2016/02/18 | 2,950 | 2,974 | 2,949 | 2,974 | 1,400 |
| 2016/02/17 | 2,970 | 2,980 | 2,930 | 2,930 | 1,500 |
| 2016/02/16 | 2,967 | 3,025 | 2,930 | 2,969 | 1,800 |
| 2016/02/15 | 2,855 | 2,960 | 2,855 | 2,954 | 1,900 |
| 2016/02/12 | 2,831 | 2,900 | 2,800 | 2,815 | 9,200 |
| 2016/02/10 | 3,000 | 3,035 | 2,866 | 2,881 | 4,000 |
| 2016/02/09 | 3,020 | 3,050 | 2,960 | 2,999 | 8,300 |
| 2016/02/08 | 3,070 | 3,070 | 3,005 | 3,050 | 1,000 |
| 2016/02/05 | 3,080 | 3,080 | 2,950 | 2,988 | 5,300 |
| 2016/02/04 | 3,150 | 3,150 | 3,080 | 3,080 | 500 |
| 2016/02/03 | 3,160 | 3,160 | 3,100 | 3,140 | 1,600 |
| 2016/02/02 | 3,200 | 3,230 | 3,180 | 3,190 | 2,100 |
| 2016/02/01 | 3,150 | 3,290 | 3,010 | 3,245 | 5,700 |
| 2016/01/29 | 3,145 | 3,150 | 3,090 | 3,150 | 2,400 |
| 2016/01/28 | 3,145 | 3,165 | 3,130 | 3,130 | 1,400 |
| 2016/01/27 | 3,170 | 3,170 | 3,065 | 3,075 | 2,000 |
| 2016/01/26 | 3,150 | 3,150 | 3,035 | 3,035 | 2,700 |
| 2016/01/25 | 3,150 | 3,150 | 3,070 | 3,120 | 1,900 |
| 2016/01/22 | 3,010 | 3,040 | 2,975 | 3,000 | 2,500 |
| 2016/01/21 | 2,965 | 3,050 | 2,965 | 2,975 | 4,900 |
| 2016/01/20 | 3,030 | 3,040 | 2,963 | 2,963 | 2,400 |
| 2016/01/19 | 3,050 | 3,085 | 2,981 | 3,025 | 2,400 |
| 2016/01/18 | 2,950 | 3,090 | 2,950 | 3,090 | 3,100 |
| 2016/01/15 | 3,305 | 3,305 | 3,100 | 3,105 | 7,500 |
| 2016/01/14 | 3,100 | 3,400 | 3,070 | 3,095 | 21,600 |
| 2016/01/13 | 2,900 | 2,942 | 2,900 | 2,927 | 700 |
| 2016/01/12 | 2,930 | 2,930 | 2,807 | 2,810 | 3,600 |
| 2016/01/08 | 3,000 | 3,000 | 2,970 | 2,980 | 1,600 |
| 2016/01/07 | 3,055 | 3,060 | 3,005 | 3,010 | 1,500 |
| 2016/01/06 | 3,110 | 3,110 | 3,060 | 3,060 | 1,300 |
| 2016/01/05 | 3,095 | 3,100 | 3,080 | 3,080 | 1,200 |
| 2016/01/04 | 3,060 | 3,200 | 3,060 | 3,095 | 1,900 |