3291 飯田グループホールディングス(株) 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
2013-12-30	2,129	2,141	2,094	2,102	675,000	2,102
2013-12-27	2,140	2,140	2,068	2,119	611,300	2,119
2013-12-26	2,129	2,149	2,110	2,127	369,800	2,127
2013-12-25	2,109	2,129	2,102	2,124	764,800	2,124
2013-12-24	2,111	2,136	2,106	2,110	1,094,700	2,110
2013-12-20	2,090	2,150	2,081	2,093	3,788,100	2,093
2013-12-19	2,150	2,150	2,121	2,140	1,446,100	2,140
2013-12-18	2,044	2,146	2,032	2,131	1,567,800	2,131
2013-12-17	2,020	2,093	2,007	2,086	1,818,300	2,086
2013-12-16	1,953	2,003	1,953	1,985	1,319,200	1,985
2013-12-13	1,921	1,984	1,920	1,968	835,800	1,968
2013-12-12	1,882	1,979	1,860	1,960	1,372,200	1,960
2013-12-11	1,925	1,950	1,909	1,922	930,600	1,922
2013-12-10	1,980	2,005	1,940	1,949	894,400	1,949
2013-12-09	1,953	1,983	1,947	1,952	633,100	1,952
2013-12-06	1,933	1,972	1,924	1,964	888,000	1,964
2013-12-05	1,945	1,994	1,931	1,973	960,300	1,973
2013-12-04	1,901	1,920	1,857	1,905	1,560,900	1,905
2013-12-03	1,957	1,985	1,877	1,895	1,555,000	1,895
2013-12-02	2,070	2,074	1,995	2,007	596,700	2,007
2013-11-29	2,077	2,080	2,049	2,061	430,100	2,061
2013-11-28	2,127	2,127	2,033	2,050	531,200	2,050
2013-11-27	2,098	2,129	2,054	2,106	566,700	2,106
2013-11-26	2,031	2,148	1,996	2,104	1,822,100	2,104
2013-11-25	2,090	2,107	2,038	2,061	486,600	2,061
2013-11-22	2,124	2,132	2,081	2,100	797,600	2,100
2013-11-21	2,100	2,119	2,044	2,110	1,005,100	2,110
2013-11-20	2,090	2,134	2,070	2,122	905,600	2,122
2013-11-19	2,095	2,120	2,062	2,096	1,473,100	2,096
2013-11-18	2,138	2,138	2,065	2,093	1,208,000	2,093
2013-11-15	1,965	2,074	1,935	2,069	1,734,300	2,069
2013-11-14	1,897	1,908	1,855	1,905	991,700	1,905
2013-11-13	1,904	1,949	1,847	1,869	1,219,800	1,869
2013-11-12	1,900	1,948	1,870	1,941	1,068,100	1,941
2013-11-11	1,968	2,020	1,870	1,886	1,355,000	1,886
2013-11-08	1,967	2,030	1,956	2,018	1,137,300	2,018
2013-11-07	1,962	2,051	1,951	2,017	1,902,300	2,017
2013-11-06	2,040	2,042	1,951	1,953	1,632,300	1,953
2013-11-05	2,159	2,193	1,916	2,090	3,473,000	2,090
2013-11-01	2,226	2,238	2,119	2,149	2,056,300	2,149

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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