3291 飯田グループホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,206	2,229	2,188	2,217	413,200	2,217
2016-12-29	2,251	2,251	2,209	2,227	439,400	2,227
2016-12-28	2,236	2,252	2,217	2,240	337,700	2,240
2016-12-27	2,244	2,258	2,232	2,237	433,300	2,237
2016-12-26	2,293	2,307	2,241	2,243	478,000	2,243
2016-12-22	2,250	2,259	2,234	2,256	432,400	2,256
2016-12-21	2,261	2,263	2,224	2,231	705,400	2,231
2016-12-20	2,254	2,265	2,244	2,254	952,400	2,254
2016-12-19	2,268	2,280	2,260	2,264	777,400	2,264
2016-12-16	2,292	2,309	2,260	2,271	1,465,000	2,271
2016-12-15	2,258	2,271	2,234	2,242	670,900	2,242
2016-12-14	2,255	2,255	2,225	2,226	499,100	2,226
2016-12-13	2,225	2,245	2,215	2,240	573,700	2,240
2016-12-12	2,252	2,261	2,214	2,237	892,500	2,237
2016-12-09	2,243	2,249	2,227	2,240	894,900	2,240
2016-12-08	2,272	2,281	2,231	2,241	1,125,600	2,241
2016-12-07	2,206	2,212	2,192	2,207	582,400	2,207
2016-12-06	2,177	2,206	2,175	2,196	660,800	2,196
2016-12-05	2,204	2,211	2,180	2,191	527,100	2,191
2016-12-02	2,213	2,236	2,204	2,217	816,200	2,217
2016-12-01	2,272	2,272	2,214	2,220	788,200	2,220
2016-11-30	2,203	2,226	2,186	2,218	1,208,400	2,218
2016-11-29	2,218	2,232	2,207	2,212	621,800	2,212
2016-11-28	2,239	2,258	2,222	2,251	772,800	2,251
2016-11-25	2,188	2,236	2,175	2,233	1,258,100	2,233
2016-11-24	2,188	2,188	2,163	2,174	600,000	2,174
2016-11-22	2,121	2,155	2,111	2,143	650,500	2,143
2016-11-21	2,106	2,133	2,094	2,127	796,700	2,127
2016-11-18	2,158	2,161	2,124	2,126	806,000	2,126
2016-11-17	2,116	2,158	2,114	2,146	1,046,300	2,146
2016-11-16	2,119	2,125	2,070	2,099	1,188,500	2,099
2016-11-15	2,110	2,116	2,087	2,099	877,600	2,099
2016-11-14	2,051	2,154	2,051	2,126	1,965,600	2,126
2016-11-11	1,985	2,000	1,935	1,952	909,400	1,952
2016-11-10	1,963	1,986	1,944	1,972	1,136,700	1,972
2016-11-09	1,987	1,999	1,850	1,883	1,197,600	1,883
2016-11-08	1,986	1,999	1,963	1,986	727,600	1,986
2016-11-07	1,992	1,992	1,963	1,979	869,000	1,979
2016-11-04	2,007	2,008	1,967	1,970	751,200	1,970
2016-11-02	2,043	2,051	2,011	2,020	841,300	2,020
2016-11-01	2,040	2,072	2,029	2,070	866,000	2,070
2016-10-31	2,017	2,032	2,004	2,029	609,100	2,029
2016-10-28	2,029	2,041	2,004	2,023	1,831,000	2,023
2016-10-27	2,015	2,029	2,005	2,009	507,700	2,009
2016-10-26	2,010	2,019	1,991	2,009	819,600	2,009
2016-10-25	2,010	2,025	2,001	2,010	693,600	2,010
2016-10-24	1,972	2,010	1,958	2,005	501,300	2,005
2016-10-21	1,991	1,992	1,967	1,968	731,300	1,968
2016-10-20	1,932	1,987	1,924	1,985	1,210,600	1,985
2016-10-19	1,926	1,937	1,914	1,933	842,300	1,933
2016-10-17	1,929	1,939	1,920	1,930	664,600	1,930
2016-10-13	1,951	1,980	1,936	1,958	964,600	1,958
2016-10-12	1,931	1,950	1,927	1,943	1,196,000	1,943
2016-10-11	1,990	1,995	1,942	1,946	1,209,300	1,946
2016-10-07	1,948	1,984	1,946	1,975	856,000	1,975
2016-10-06	1,965	1,972	1,948	1,962	579,400	1,962
2016-10-05	1,973	1,973	1,945	1,964	471,900	1,964
2016-10-04	2,000	2,001	1,951	1,959	722,400	1,959
2016-10-03	2,038	2,038	1,995	2,000	485,200	2,000
2016-09-30	1,982	2,028	1,966	2,024	549,100	2,024
2016-09-29	2,034	2,038	2,004	2,014	748,900	2,014
2016-09-28	2,031	2,066	2,001	2,030	1,038,800	2,030
2016-09-27	1,984	2,040	1,966	2,038	904,400	2,038
2016-09-26	2,003	2,003	1,966	1,972	828,400	1,972
2016-09-23	1,988	2,006	1,970	1,998	781,200	1,998
2016-09-21	1,926	1,989	1,926	1,988	952,300	1,988
2016-09-20	1,926	1,973	1,914	1,930	978,200	1,930
2016-09-16	1,947	1,947	1,903	1,920	1,034,800	1,920
2016-09-15	1,913	1,939	1,901	1,929	1,080,300	1,929
2016-09-14	1,913	1,933	1,906	1,914	504,000	1,914
2016-09-13	1,922	1,943	1,901	1,914	745,800	1,914
2016-09-12	1,901	1,915	1,887	1,910	746,200	1,910
2016-09-09	1,960	1,978	1,936	1,941	678,000	1,941
2016-09-08	1,978	1,979	1,953	1,970	893,100	1,970
2016-09-07	1,950	1,977	1,945	1,974	547,000	1,974
2016-09-06	1,944	1,963	1,940	1,956	603,100	1,956
2016-09-05	1,964	1,966	1,924	1,936	625,300	1,936
2016-09-02	1,928	1,958	1,925	1,941	762,400	1,941
2016-09-01	1,940	1,958	1,915	1,937	746,900	1,937
2016-08-31	1,932	1,949	1,909	1,938	665,400	1,938
2016-08-30	1,890	1,914	1,886	1,901	576,600	1,901
2016-08-29	1,913	1,920	1,896	1,907	501,700	1,907
2016-08-26	1,893	1,902	1,872	1,882	817,800	1,882
2016-08-25	1,910	1,918	1,871	1,884	996,800	1,884
2016-08-24	1,867	1,880	1,846	1,874	913,800	1,874
2016-08-23	1,803	1,846	1,803	1,831	1,175,400	1,831
2016-08-22	1,770	1,808	1,750	1,801	843,600	1,801
2016-08-19	1,849	1,850	1,762	1,782	1,867,400	1,782
2016-08-18	1,910	1,916	1,863	1,868	1,044,000	1,868
2016-08-17	1,950	1,950	1,835	1,910	2,230,600	1,910
2016-08-16	2,072	2,083	1,970	1,978	1,349,700	1,978
2016-08-15	2,093	2,122	2,074	2,115	1,271,100	2,115
2016-08-12	2,050	2,099	2,026	2,037	1,180,600	2,037
2016-08-10	2,005	2,032	1,979	2,000	1,476,700	2,000
2016-08-09	1,990	2,016	1,971	2,012	473,300	2,012
2016-08-08	1,975	2,004	1,950	2,001	892,200	2,001
2016-08-05	1,963	1,986	1,940	1,941	472,500	1,941
2016-08-04	1,957	1,975	1,933	1,974	623,600	1,974
2016-08-03	1,986	2,002	1,954	1,956	909,300	1,956
2016-08-02	2,008	2,034	2,005	2,023	844,600	2,023
2016-08-01	2,020	2,034	1,996	2,018	513,000	2,018
2016-07-29	2,042	2,068	1,999	2,054	848,500	2,054
2016-07-28	2,076	2,077	2,026	2,041	793,800	2,041
2016-07-27	2,103	2,108	2,057	2,088	715,100	2,088
2016-07-26	2,131	2,136	2,077	2,089	473,100	2,089
2016-07-25	2,120	2,145	2,110	2,124	480,900	2,124
2016-07-22	2,113	2,150	2,086	2,097	556,500	2,097
2016-07-21	2,183	2,184	2,112	2,135	569,200	2,135
2016-07-20	2,107	2,135	2,080	2,133	868,100	2,133
2016-07-19	2,111	2,131	2,090	2,123	747,500	2,123
2016-07-15	2,081	2,100	2,045	2,080	1,328,300	2,080
2016-07-14	2,077	2,101	2,059	2,092	1,162,200	2,092
2016-07-13	2,141	2,141	2,094	2,116	993,500	2,116
2016-07-12	2,100	2,162	2,091	2,127	981,500	2,127
2016-07-11	2,037	2,088	2,034	2,061	521,600	2,061
2016-07-08	2,094	2,117	2,008	2,019	1,225,000	2,019
2016-07-07	2,131	2,172	2,084	2,093	1,174,800	2,093
2016-07-06	2,001	2,087	1,999	2,082	1,170,600	2,082
2016-07-05	2,050	2,054	2,010	2,045	569,900	2,045
2016-07-04	2,045	2,056	2,002	2,055	729,300	2,055
2016-07-01	2,074	2,080	2,032	2,056	869,400	2,056
2016-06-30	2,131	2,147	2,083	2,083	1,082,200	2,083
2016-06-29	2,091	2,138	2,056	2,131	912,700	2,131
2016-06-28	2,055	2,101	2,027	2,071	964,700	2,071
2016-06-27	2,046	2,079	2,032	2,074	821,600	2,074
2016-06-24	2,143	2,160	1,970	1,996	1,011,700	1,996
2016-06-23	2,152	2,162	2,132	2,156	491,500	2,156
2016-06-22	2,180	2,187	2,133	2,154	532,600	2,154
2016-06-21	2,119	2,184	2,112	2,175	487,400	2,175
2016-06-20	2,169	2,192	2,159	2,159	708,200	2,159
2016-06-17	2,163	2,169	2,121	2,128	734,900	2,128
2016-06-16	2,205	2,216	2,129	2,140	870,200	2,140
2016-06-15	2,203	2,224	2,184	2,201	520,100	2,201
2016-06-14	2,199	2,201	2,175	2,201	795,600	2,201
2016-06-13	2,263	2,263	2,199	2,210	499,400	2,210
2016-06-10	2,319	2,323	2,243	2,288	754,400	2,288
2016-06-09	2,279	2,343	2,273	2,315	961,400	2,315
2016-06-08	2,312	2,320	2,247	2,279	643,400	2,279
2016-06-07	2,262	2,314	2,254	2,297	951,700	2,297
2016-06-06	2,219	2,247	2,195	2,247	385,000	2,247
2016-06-03	2,225	2,258	2,212	2,254	614,200	2,254
2016-06-02	2,260	2,264	2,224	2,238	822,800	2,238
2016-06-01	2,324	2,324	2,271	2,283	825,300	2,283
2016-05-31	2,340	2,340	2,298	2,322	978,900	2,322
2016-05-30	2,343	2,371	2,331	2,368	561,900	2,368
2016-05-27	2,343	2,357	2,312	2,316	897,800	2,316
2016-05-26	2,415	2,416	2,360	2,374	401,400	2,374
2016-05-25	2,441	2,443	2,388	2,395	529,300	2,395
2016-05-24	2,384	2,423	2,368	2,400	891,300	2,400
2016-05-23	2,410	2,410	2,358	2,398	622,100	2,398
2016-05-20	2,367	2,441	2,367	2,418	1,340,700	2,418
2016-05-19	2,388	2,434	2,368	2,392	745,500	2,392
2016-05-18	2,322	2,424	2,322	2,399	1,435,300	2,399
2016-05-17	2,330	2,344	2,299	2,313	718,300	2,313
2016-05-16	2,427	2,427	2,298	2,330	1,571,300	2,330
2016-05-13	2,167	2,205	2,140	2,177	742,900	2,177
2016-05-12	2,146	2,172	2,116	2,169	700,200	2,169
2016-05-11	2,178	2,185	2,130	2,156	570,000	2,156
2016-05-10	2,075	2,166	2,073	2,145	754,300	2,145
2016-05-09	2,056	2,080	2,031	2,067	610,300	2,067
2016-05-06	2,107	2,109	2,030	2,040	1,296,100	2,040
2016-05-02	1,993	2,045	1,993	2,026	688,500	2,026
2016-04-28	2,175	2,207	2,075	2,091	820,900	2,091
2016-04-27	2,167	2,188	2,153	2,166	728,000	2,166
2016-04-26	2,219	2,226	2,164	2,186	821,900	2,186
2016-04-25	2,260	2,263	2,209	2,234	702,600	2,234
2016-04-22	2,217	2,246	2,202	2,244	809,000	2,244
2016-04-21	2,197	2,227	2,190	2,223	646,000	2,223
2016-04-20	2,134	2,160	2,113	2,128	554,600	2,128
2016-04-19	2,142	2,158	2,077	2,116	865,900	2,116
2016-04-18	2,080	2,121	2,080	2,096	561,900	2,096
2016-04-15	2,165	2,178	2,142	2,159	413,900	2,159
2016-04-14	2,175	2,204	2,149	2,204	685,000	2,204
2016-04-13	2,065	2,132	2,019	2,116	1,007,200	2,116
2016-04-12	2,094	2,097	2,071	2,072	686,500	2,072
2016-04-11	2,096	2,114	2,070	2,108	628,400	2,108
2016-04-08	2,085	2,147	2,047	2,105	1,001,600	2,105
2016-04-07	2,087	2,139	2,076	2,109	723,000	2,109
2016-04-06	2,066	2,093	2,052	2,079	689,200	2,079
2016-04-05	2,111	2,131	2,080	2,086	646,000	2,086
2016-04-04	2,110	2,134	2,093	2,117	594,400	2,117
2016-04-01	2,177	2,185	2,106	2,111	987,000	2,111
2016-03-31	2,213	2,252	2,193	2,195	675,700	2,195
2016-03-30	2,236	2,268	2,200	2,235	430,800	2,235
2016-03-29	2,234	2,279	2,226	2,260	787,500	2,260
2016-03-28	2,239	2,270	2,221	2,266	986,800	2,266
2016-03-25	2,132	2,230	2,129	2,221	823,300	2,221
2016-03-24	2,178	2,208	2,159	2,182	517,200	2,182
2016-03-23	2,230	2,237	2,158	2,165	725,300	2,165
2016-03-22	2,209	2,240	2,167	2,210	778,500	2,210
2016-03-18	2,182	2,202	2,160	2,178	746,500	2,178
2016-03-17	2,149	2,220	2,148	2,193	757,400	2,193
2016-03-16	2,138	2,153	2,114	2,128	533,100	2,128
2016-03-15	2,160	2,189	2,140	2,162	569,400	2,162
2016-03-14	2,165	2,187	2,137	2,160	697,500	2,160
2016-03-11	2,049	2,133	2,049	2,115	864,600	2,115
2016-03-10	2,090	2,095	2,057	2,076	748,000	2,076
2016-03-09	2,133	2,157	2,060	2,090	1,169,300	2,090
2016-03-08	2,133	2,170	2,098	2,144	645,600	2,144
2016-03-07	2,174	2,187	2,135	2,155	914,000	2,155
2016-03-04	2,133	2,158	2,079	2,151	930,900	2,151
2016-03-03	2,099	2,140	2,087	2,128	723,500	2,128
2016-03-02	2,083	2,158	2,081	2,137	1,124,700	2,137
2016-03-01	2,017	2,084	2,001	2,075	855,900	2,075
2016-02-29	2,130	2,130	2,067	2,067	875,800	2,067
2016-02-26	2,143	2,147	2,076	2,101	900,800	2,101
2016-02-25	2,027	2,137	2,027	2,124	1,202,800	2,124
2016-02-24	1,993	2,020	1,961	2,010	754,400	2,010
2016-02-23	2,102	2,103	2,023	2,029	653,800	2,029
2016-02-22	2,070	2,102	2,038	2,052	965,700	2,052
2016-02-19	2,005	2,082	2,001	2,047	943,500	2,047
2016-02-18	2,021	2,059	2,000	2,021	972,700	2,021
2016-02-17	1,959	2,013	1,931	1,965	1,092,900	1,965
2016-02-16	1,948	2,016	1,935	1,952	1,159,100	1,952
2016-02-15	1,936	2,064	1,850	2,017	1,358,200	2,017
2016-02-12	1,840	1,904	1,810	1,816	1,475,000	1,816
2016-02-10	1,995	2,026	1,877	1,907	852,400	1,907
2016-02-09	2,005	2,010	1,946	1,994	795,500	1,994
2016-02-08	2,063	2,161	2,056	2,141	813,800	2,141
2016-02-05	2,118	2,132	2,073	2,098	1,060,200	2,098
2016-02-04	2,145	2,184	2,121	2,154	735,100	2,154
2016-02-03	2,218	2,232	2,142	2,195	1,279,400	2,195
2016-02-02	2,233	2,321	2,222	2,298	1,625,400	2,298
2016-02-01	2,208	2,298	2,200	2,283	1,663,900	2,283
2016-01-29	1,981	2,123	1,972	2,121	1,147,900	2,121
2016-01-28	1,963	1,989	1,945	1,965	353,100	1,965
2016-01-27	1,976	2,011	1,959	1,985	543,200	1,985
2016-01-26	1,955	1,970	1,932	1,939	589,000	1,939
2016-01-25	1,953	1,989	1,936	1,969	1,076,700	1,969
2016-01-22	1,890	1,920	1,836	1,915	745,500	1,915
2016-01-21	1,861	1,899	1,790	1,790	770,700	1,790
2016-01-20	1,953	1,961	1,848	1,853	916,600	1,853
2016-01-19	1,980	2,002	1,925	1,964	874,100	1,964
2016-01-18	1,946	1,980	1,921	1,969	620,300	1,969
2016-01-15	2,052	2,092	1,970	1,983	1,009,400	1,983
2016-01-14	1,998	2,031	1,956	2,010	1,307,500	2,010
2016-01-13	1,972	2,027	1,964	1,998	1,556,800	1,998
2016-01-12	2,008	2,039	1,936	1,936	1,534,900	1,936
2016-01-08	2,063	2,123	2,051	2,069	1,586,100	2,069
2016-01-07	2,146	2,148	2,072	2,081	1,186,400	2,081
2016-01-06	2,198	2,224	2,137	2,155	734,800	2,155
2016-01-05	2,138	2,195	2,125	2,175	873,200	2,175
2016-01-04	2,233	2,249	2,116	2,134	1,168,600	2,134

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