3291 飯田グループホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,225	2,273	2,225	2,260	602,400	2,260
2015-12-29	2,139	2,233	2,138	2,227	918,700	2,227
2015-12-28	2,200	2,215	2,091	2,136	1,092,400	2,136
2015-12-25	2,230	2,247	2,203	2,239	279,500	2,239
2015-12-24	2,318	2,324	2,224	2,239	393,600	2,239
2015-12-22	2,287	2,300	2,271	2,289	355,800	2,289
2015-12-21	2,268	2,281	2,215	2,270	563,400	2,270
2015-12-18	2,324	2,398	2,295	2,305	963,600	2,305
2015-12-17	2,318	2,359	2,317	2,346	627,100	2,346
2015-12-16	2,231	2,290	2,229	2,272	727,700	2,272
2015-12-15	2,240	2,265	2,204	2,215	718,700	2,215
2015-12-14	2,215	2,227	2,171	2,226	895,200	2,226
2015-12-11	2,230	2,272	2,228	2,248	911,500	2,248
2015-12-10	2,277	2,300	2,259	2,266	778,700	2,266
2015-12-09	2,303	2,382	2,288	2,305	991,600	2,305
2015-12-08	2,335	2,370	2,308	2,321	757,200	2,321
2015-12-07	2,351	2,383	2,328	2,336	742,400	2,336
2015-12-04	2,390	2,391	2,308	2,327	1,058,200	2,327
2015-12-03	2,430	2,446	2,401	2,438	626,300	2,438
2015-12-02	2,441	2,453	2,414	2,430	854,500	2,430
2015-12-01	2,400	2,472	2,386	2,439	917,000	2,439
2015-11-30	2,391	2,409	2,356	2,394	1,352,100	2,394
2015-11-27	2,369	2,384	2,333	2,365	636,800	2,365
2015-11-26	2,310	2,391	2,310	2,363	873,800	2,363
2015-11-25	2,277	2,330	2,269	2,306	856,600	2,306
2015-11-24	2,288	2,345	2,279	2,290	962,700	2,290
2015-11-20	2,244	2,266	2,216	2,266	616,300	2,266
2015-11-19	2,280	2,280	2,225	2,228	682,400	2,228
2015-11-18	2,256	2,299	2,229	2,250	989,200	2,250
2015-11-17	2,259	2,271	2,231	2,252	679,900	2,252
2015-11-16	2,193	2,234	2,186	2,231	996,900	2,231
2015-11-13	2,235	2,254	2,182	2,207	2,006,800	2,207
2015-11-12	2,377	2,419	2,327	2,335	969,000	2,335
2015-11-11	2,314	2,373	2,299	2,340	1,206,600	2,340
2015-11-10	2,305	2,338	2,293	2,330	574,100	2,330
2015-11-09	2,287	2,353	2,273	2,326	835,700	2,326
2015-11-06	2,329	2,330	2,236	2,274	1,154,400	2,274
2015-11-05	2,276	2,322	2,251	2,315	1,036,000	2,315
2015-11-04	2,320	2,347	2,249	2,276	1,980,300	2,276
2015-11-02	2,261	2,325	2,258	2,300	1,488,800	2,300
2015-10-30	2,313	2,331	2,246	2,282	2,189,400	2,282
2015-10-29	2,330	2,406	2,305	2,313	6,009,900	2,313
2015-10-28	2,289	2,337	2,217	2,264	1,716,700	2,264
2015-10-27	2,221	2,271	2,187	2,192	1,243,000	2,192
2015-10-26	2,291	2,293	2,212	2,217	620,300	2,217
2015-10-23	2,260	2,269	2,225	2,250	806,500	2,250
2015-10-22	2,166	2,230	2,147	2,198	689,500	2,198
2015-10-21	2,145	2,190	2,120	2,182	955,800	2,182
2015-10-20	2,195	2,215	2,118	2,126	1,240,000	2,126
2015-10-19	2,145	2,186	2,132	2,165	503,200	2,165
2015-10-16	2,153	2,178	2,123	2,138	853,100	2,138
2015-10-15	2,077	2,152	2,060	2,150	772,900	2,150
2015-10-14	2,167	2,171	2,058	2,070	1,148,300	2,070
2015-10-13	2,105	2,192	2,099	2,182	987,400	2,182
2015-10-09	2,151	2,178	2,082	2,141	1,320,500	2,141
2015-10-08	2,126	2,175	2,105	2,138	2,230,100	2,138
2015-10-07	2,040	2,042	1,956	1,986	969,400	1,986
2015-10-06	1,954	2,039	1,925	2,021	1,500,200	2,021
2015-10-05	1,931	1,935	1,874	1,914	639,500	1,914
2015-10-02	1,900	1,936	1,865	1,905	602,200	1,905
2015-10-01	1,863	1,962	1,863	1,929	706,400	1,929
2015-09-30	1,860	1,898	1,837	1,863	844,900	1,863
2015-09-29	1,869	1,889	1,799	1,825	1,028,000	1,825
2015-09-28	1,907	1,917	1,861	1,904	1,100,300	1,904
2015-09-25	1,840	1,932	1,780	1,925	1,606,200	1,925
2015-09-24	1,841	1,934	1,833	1,857	1,060,700	1,857
2015-09-18	1,860	1,919	1,855	1,862	1,166,500	1,862
2015-09-17	1,811	1,906	1,811	1,890	1,347,800	1,890
2015-09-16	1,863	1,863	1,780	1,786	1,368,500	1,786
2015-09-15	1,937	1,940	1,878	1,878	1,263,800	1,878
2015-09-14	1,978	1,993	1,927	1,937	834,300	1,937
2015-09-11	1,855	2,037	1,852	1,978	2,332,900	1,978
2015-09-10	1,829	1,847	1,785	1,815	1,887,100	1,815
2015-09-09	1,860	1,915	1,843	1,878	1,491,700	1,878
2015-09-08	1,884	1,888	1,791	1,817	1,671,100	1,817
2015-09-07	1,893	1,904	1,837	1,886	754,300	1,886
2015-09-04	2,055	2,065	1,877	1,920	849,200	1,920
2015-09-03	2,026	2,071	2,021	2,032	820,200	2,032
2015-09-02	1,950	2,038	1,928	1,980	1,318,200	1,980
2015-09-01	2,121	2,126	2,015	2,015	994,700	2,015
2015-08-31	2,064	2,157	2,064	2,148	1,472,400	2,148
2015-08-28	2,065	2,084	2,043	2,068	926,100	2,068
2015-08-27	2,008	2,058	1,999	2,023	1,347,700	2,023
2015-08-26	1,912	1,982	1,889	1,968	1,101,800	1,968
2015-08-25	1,900	1,999	1,884	1,894	1,598,300	1,894
2015-08-24	2,045	2,116	1,991	1,991	1,499,200	1,991
2015-08-21	2,192	2,193	2,084	2,138	1,355,700	2,138
2015-08-20	2,320	2,320	2,244	2,256	1,093,000	2,256
2015-08-19	2,399	2,424	2,327	2,328	698,800	2,328
2015-08-18	2,393	2,459	2,392	2,431	1,465,300	2,431
2015-08-17	2,334	2,420	2,322	2,417	1,763,500	2,417
2015-08-14	2,250	2,308	2,239	2,284	1,037,400	2,284
2015-08-13	2,290	2,299	2,215	2,242	1,170,100	2,242
2015-08-12	2,266	2,355	2,260	2,268	2,759,200	2,268
2015-08-11	2,107	2,184	2,107	2,159	1,230,500	2,159
2015-08-10	2,013	2,090	1,987	2,086	1,056,200	2,086
2015-08-07	2,039	2,068	2,016	2,037	1,442,000	2,037
2015-08-06	2,200	2,205	1,988	2,050	1,993,900	2,050
2015-08-05	2,200	2,218	2,162	2,163	790,700	2,163
2015-08-04	2,180	2,202	2,145	2,202	687,300	2,202
2015-08-03	2,195	2,208	2,158	2,168	630,300	2,168
2015-07-31	2,147	2,182	2,120	2,176	1,070,800	2,176
2015-07-30	2,100	2,142	2,075	2,113	998,700	2,113
2015-07-29	2,063	2,095	2,048	2,067	761,900	2,067
2015-07-28	2,026	2,071	2,005	2,063	888,000	2,063
2015-07-27	2,137	2,152	2,046	2,061	1,097,400	2,061
2015-07-24	2,118	2,152	2,098	2,107	956,900	2,107
2015-07-23	2,113	2,117	2,045	2,103	830,400	2,103
2015-07-22	2,107	2,130	2,097	2,122	596,100	2,122
2015-07-21	2,150	2,153	2,082	2,107	799,900	2,107
2015-07-17	2,131	2,150	2,108	2,134	532,200	2,134
2015-07-16	2,104	2,127	2,076	2,125	947,600	2,125
2015-07-15	2,145	2,156	2,071	2,098	969,400	2,098
2015-07-14	2,157	2,157	2,099	2,135	1,003,400	2,135
2015-07-13	2,100	2,145	2,092	2,135	1,295,600	2,135
2015-07-10	2,061	2,083	2,014	2,061	1,279,500	2,061
2015-07-09	1,919	1,968	1,885	1,963	837,700	1,963
2015-07-08	2,079	2,103	1,978	1,978	1,234,300	1,978
2015-07-07	2,013	2,056	2,013	2,049	709,700	2,049
2015-07-06	2,000	2,042	1,961	1,980	555,800	1,980
2015-07-03	2,023	2,044	1,988	2,019	556,200	2,019
2015-07-02	2,000	2,065	1,999	2,030	1,238,100	2,030
2015-07-01	1,949	1,955	1,927	1,951	519,800	1,951
2015-06-30	1,939	1,959	1,937	1,950	1,083,500	1,950
2015-06-29	1,954	1,959	1,918	1,926	856,800	1,926
2015-06-26	1,981	2,011	1,976	1,995	1,382,500	1,995
2015-06-25	1,956	1,981	1,947	1,971	1,212,200	1,971
2015-06-24	1,920	1,940	1,917	1,933	924,900	1,933
2015-06-23	1,900	1,903	1,885	1,902	755,400	1,902
2015-06-22	1,861	1,888	1,859	1,877	834,400	1,877
2015-06-19	1,802	1,851	1,731	1,845	1,661,200	1,845
2015-06-18	1,877	1,882	1,837	1,841	1,114,300	1,841
2015-06-17	1,892	1,902	1,868	1,872	1,227,200	1,872
2015-06-16	1,897	1,915	1,879	1,880	1,415,100	1,880
2015-06-15	1,883	1,924	1,883	1,908	1,135,500	1,908
2015-06-12	1,912	1,921	1,889	1,906	1,109,900	1,906
2015-06-11	1,892	1,917	1,887	1,898	799,900	1,898
2015-06-10	1,950	1,968	1,903	1,906	1,076,000	1,906
2015-06-09	1,935	1,970	1,933	1,949	1,403,900	1,949
2015-06-08	1,934	1,969	1,934	1,955	1,014,400	1,955
2015-06-05	1,910	1,959	1,904	1,958	1,036,600	1,958
2015-06-04	1,908	1,941	1,897	1,933	1,795,500	1,933
2015-06-03	1,969	1,970	1,882	1,906	2,312,700	1,906
2015-06-02	2,040	2,059	2,010	2,034	973,700	2,034
2015-06-01	2,000	2,042	1,994	2,035	754,800	2,035
2015-05-29	2,027	2,059	2,006	2,031	1,805,100	2,031
2015-05-28	2,003	2,042	2,003	2,026	1,149,600	2,026
2015-05-27	1,975	2,028	1,974	2,003	1,090,400	2,003
2015-05-26	1,980	1,984	1,964	1,975	594,400	1,975
2015-05-25	2,005	2,011	1,959	1,966	941,600	1,966
2015-05-22	1,978	2,012	1,978	2,010	1,663,900	2,010
2015-05-21	1,915	1,995	1,910	1,975	2,051,800	1,975
2015-05-20	1,915	1,937	1,888	1,902	1,307,200	1,902
2015-05-19	1,920	1,920	1,849	1,907	1,916,400	1,907
2015-05-18	1,845	1,961	1,820	1,907	3,827,300	1,907
2015-05-15	1,653	1,681	1,650	1,678	507,100	1,678
2015-05-14	1,642	1,668	1,642	1,657	375,000	1,657
2015-05-13	1,676	1,679	1,645	1,655	622,300	1,655
2015-05-12	1,659	1,695	1,659	1,695	472,800	1,695
2015-05-11	1,680	1,696	1,654	1,656	567,900	1,656
2015-05-08	1,630	1,652	1,617	1,647	575,000	1,647
2015-05-07	1,627	1,639	1,603	1,634	571,100	1,634
2015-05-01	1,603	1,625	1,590	1,625	633,100	1,625
2015-04-30	1,646	1,657	1,606	1,622	675,000	1,622
2015-04-28	1,677	1,691	1,666	1,679	620,400	1,679
2015-04-27	1,680	1,682	1,656	1,666	560,000	1,666
2015-04-24	1,707	1,707	1,645	1,669	927,000	1,669
2015-04-23	1,700	1,718	1,688	1,693	516,400	1,693
2015-04-22	1,674	1,694	1,668	1,690	786,200	1,690
2015-04-21	1,660	1,681	1,652	1,674	783,400	1,674
2015-04-20	1,648	1,669	1,629	1,639	741,700	1,639
2015-04-17	1,682	1,698	1,638	1,660	994,400	1,660
2015-04-16	1,653	1,708	1,651	1,687	1,380,300	1,687
2015-04-15	1,650	1,663	1,636	1,640	1,007,600	1,640
2015-04-14	1,650	1,650	1,632	1,647	438,900	1,647
2015-04-13	1,656	1,664	1,632	1,646	612,700	1,646
2015-04-10	1,650	1,664	1,634	1,647	1,148,600	1,647
2015-04-09	1,650	1,657	1,637	1,639	1,266,700	1,639
2015-04-08	1,628	1,645	1,615	1,636	1,193,700	1,636
2015-04-07	1,645	1,658	1,607	1,616	1,163,800	1,616
2015-04-06	1,613	1,631	1,595	1,611	580,300	1,611
2015-04-03	1,594	1,643	1,573	1,641	1,826,700	1,641
2015-04-02	1,546	1,605	1,542	1,592	1,887,800	1,592
2015-04-01	1,512	1,557	1,508	1,521	1,722,900	1,521
2015-03-31	1,535	1,545	1,497	1,498	1,005,300	1,498
2015-03-30	1,476	1,517	1,467	1,504	804,600	1,504
2015-03-27	1,472	1,489	1,451	1,470	868,400	1,470
2015-03-26	1,503	1,514	1,481	1,497	1,130,200	1,497
2015-03-25	1,507	1,524	1,495	1,524	1,223,400	1,524
2015-03-24	1,552	1,565	1,504	1,512	1,372,500	1,512
2015-03-23	1,558	1,572	1,542	1,552	846,500	1,552
2015-03-20	1,532	1,558	1,515	1,558	1,091,900	1,558
2015-03-19	1,529	1,547	1,510	1,532	1,822,700	1,532
2015-03-18	1,526	1,527	1,486	1,505	1,702,400	1,505
2015-03-17	1,528	1,559	1,505	1,526	1,260,200	1,526
2015-03-16	1,580	1,587	1,540	1,548	1,350,900	1,548
2015-03-13	1,597	1,614	1,582	1,605	1,260,500	1,605
2015-03-12	1,592	1,600	1,581	1,595	624,900	1,595
2015-03-11	1,577	1,591	1,565	1,579	807,300	1,579
2015-03-10	1,613	1,618	1,567	1,577	758,900	1,577
2015-03-09	1,606	1,612	1,583	1,592	927,500	1,592
2015-03-06	1,610	1,627	1,601	1,618	989,500	1,618
2015-03-05	1,658	1,676	1,600	1,614	1,733,200	1,614
2015-03-04	1,674	1,699	1,667	1,688	880,300	1,688
2015-03-03	1,700	1,703	1,691	1,700	1,390,300	1,700
2015-03-02	1,657	1,702	1,657	1,690	1,598,200	1,690
2015-02-27	1,663	1,688	1,644	1,657	1,244,900	1,657
2015-02-26	1,651	1,670	1,636	1,663	1,072,500	1,663
2015-02-25	1,688	1,706	1,661	1,666	1,455,300	1,666
2015-02-24	1,672	1,690	1,672	1,684	2,448,000	1,684
2015-02-23	1,646	1,672	1,645	1,668	1,154,400	1,668
2015-02-20	1,668	1,679	1,641	1,646	1,477,800	1,646
2015-02-19	1,680	1,709	1,655	1,660	1,201,300	1,660
2015-02-18	1,706	1,737	1,690	1,695	1,276,100	1,695
2015-02-17	1,660	1,732	1,648	1,715	1,836,100	1,715
2015-02-16	1,623	1,659	1,595	1,647	1,241,000	1,647
2015-02-13	1,618	1,672	1,590	1,639	1,794,300	1,639
2015-02-12	1,562	1,597	1,531	1,548	1,040,300	1,548
2015-02-10	1,580	1,589	1,515	1,522	1,203,800	1,522
2015-02-09	1,559	1,592	1,547	1,576	759,800	1,576
2015-02-06	1,520	1,557	1,514	1,541	902,000	1,541
2015-02-05	1,491	1,513	1,467	1,497	784,100	1,497
2015-02-04	1,451	1,484	1,445	1,476	895,500	1,476
2015-02-03	1,444	1,457	1,421	1,430	774,400	1,430
2015-02-02	1,458	1,458	1,433	1,444	817,600	1,444
2015-01-30	1,487	1,501	1,472	1,477	726,200	1,477
2015-01-29	1,498	1,529	1,463	1,466	952,100	1,466
2015-01-28	1,469	1,513	1,450	1,508	891,100	1,508
2015-01-27	1,475	1,502	1,473	1,499	1,115,100	1,499
2015-01-26	1,429	1,464	1,425	1,457	956,500	1,457
2015-01-23	1,461	1,469	1,422	1,429	1,333,800	1,429
2015-01-22	1,478	1,480	1,431	1,446	686,300	1,446
2015-01-21	1,492	1,492	1,451	1,476	732,400	1,476
2015-01-20	1,497	1,512	1,489	1,501	430,200	1,501
2015-01-19	1,503	1,514	1,488	1,493	592,600	1,493
2015-01-16	1,453	1,489	1,453	1,484	879,600	1,484
2015-01-15	1,485	1,496	1,466	1,489	728,500	1,489
2015-01-14	1,512	1,525	1,486	1,487	807,000	1,487
2015-01-13	1,501	1,520	1,473	1,509	987,000	1,509
2015-01-09	1,526	1,565	1,515	1,523	1,609,700	1,523
2015-01-08	1,498	1,520	1,493	1,509	1,184,000	1,509
2015-01-07	1,445	1,479	1,438	1,470	637,500	1,470
2015-01-06	1,477	1,493	1,453	1,460	1,118,900	1,460
2015-01-05	1,497	1,513	1,473	1,500	1,522,100	1,500

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