3291 飯田グループホールディングス(株) 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	2,125	2,142	2,118	2,125	379,200	2,125
2017-12-28	2,188	2,188	2,137	2,140	576,500	2,140
2017-12-27	2,150	2,181	2,150	2,175	533,900	2,175
2017-12-26	2,135	2,141	2,114	2,130	283,500	2,130
2017-12-25	2,136	2,145	2,120	2,124	201,400	2,124
2017-12-22	2,118	2,132	2,112	2,125	469,100	2,125
2017-12-21	2,097	2,110	2,090	2,108	395,300	2,108
2017-12-20	2,082	2,106	2,082	2,100	604,100	2,100
2017-12-19	2,089	2,102	2,079	2,083	931,900	2,083
2017-12-18	2,095	2,121	2,090	2,104	587,400	2,104
2017-12-15	2,092	2,101	2,063	2,082	1,106,300	2,082
2017-12-14	2,108	2,116	2,073	2,107	794,200	2,107
2017-12-13	2,112	2,126	2,089	2,104	893,500	2,104
2017-12-12	2,119	2,126	2,102	2,113	516,700	2,113
2017-12-11	2,091	2,122	2,072	2,119	663,300	2,119
2017-12-08	2,059	2,091	2,057	2,085	980,800	2,085
2017-12-07	2,053	2,075	2,035	2,060	792,500	2,060
2017-12-06	2,075	2,077	2,049	2,063	1,020,300	2,063
2017-12-05	2,053	2,088	2,040	2,087	558,300	2,087
2017-12-04	2,086	2,088	2,055	2,057	586,100	2,057
2017-12-01	2,079	2,079	2,052	2,070	555,300	2,070
2017-11-30	2,045	2,072	2,029	2,070	1,820,000	2,070
2017-11-29	2,047	2,053	2,033	2,045	665,200	2,045
2017-11-28	2,028	2,058	2,009	2,031	616,700	2,031
2017-11-27	2,049	2,058	2,032	2,042	937,100	2,042
2017-11-24	2,019	2,032	1,994	2,029	858,100	2,029
2017-11-22	1,944	2,011	1,926	2,005	1,381,700	2,005
2017-11-21	1,959	1,963	1,932	1,944	1,246,100	1,944
2017-11-20	1,960	1,965	1,940	1,959	597,900	1,959
2017-11-17	1,970	2,000	1,952	1,980	934,400	1,980
2017-11-16	1,937	1,975	1,916	1,965	941,400	1,965
2017-11-15	1,926	1,960	1,916	1,944	1,570,600	1,944
2017-11-13	1,891	1,953	1,877	1,929	2,723,000	1,929
2017-11-10	2,159	2,185	2,155	2,171	697,600	2,171
2017-11-09	2,195	2,234	2,167	2,196	1,010,500	2,196
2017-11-08	2,180	2,185	2,165	2,184	638,000	2,184
2017-11-07	2,175	2,208	2,165	2,198	700,300	2,198
2017-11-06	2,164	2,176	2,134	2,173	890,400	2,173
2017-11-02	2,174	2,193	2,133	2,175	746,400	2,175
2017-11-01	2,190	2,194	2,167	2,189	532,000	2,189
2017-10-31	2,164	2,174	2,152	2,166	586,100	2,166
2017-10-30	2,170	2,187	2,155	2,164	775,500	2,164
2017-10-27	2,125	2,187	2,123	2,183	994,900	2,183
2017-10-26	2,085	2,102	2,074	2,101	516,000	2,101
2017-10-25	2,115	2,116	2,074	2,078	588,800	2,078
2017-10-24	2,081	2,109	2,080	2,109	499,000	2,109
2017-10-23	2,087	2,100	2,079	2,088	501,100	2,088
2017-10-20	2,059	2,067	2,046	2,063	459,000	2,063
2017-10-19	2,062	2,073	2,055	2,068	351,300	2,068
2017-10-18	2,073	2,077	2,051	2,052	508,800	2,052
2017-10-17	2,062	2,071	2,048	2,069	404,100	2,069
2017-10-16	2,051	2,072	2,047	2,055	438,000	2,055
2017-10-13	2,040	2,072	2,035	2,059	521,200	2,059
2017-10-12	2,054	2,060	2,036	2,047	417,700	2,047
2017-10-11	2,031	2,063	2,027	2,054	649,000	2,054
2017-10-10	2,005	2,035	2,001	2,033	520,300	2,033
2017-10-06	2,024	2,031	2,005	2,010	424,000	2,010
2017-10-05	2,009	2,024	2,002	2,015	383,300	2,015
2017-10-04	2,027	2,034	2,001	2,008	445,100	2,008
2017-10-03	2,011	2,023	2,003	2,018	441,200	2,018
2017-10-02	2,006	2,013	1,999	2,004	675,900	2,004
2017-09-29	2,009	2,019	1,995	2,006	811,700	2,006
2017-09-28	2,010	2,018	1,998	2,015	767,500	2,015
2017-09-27	2,030	2,031	1,996	1,999	733,900	1,999
2017-09-26	2,047	2,063	2,037	2,063	671,900	2,063
2017-09-25	2,050	2,065	2,045	2,052	650,700	2,052
2017-09-22	2,030	2,051	2,022	2,034	545,700	2,034
2017-09-21	2,031	2,065	2,029	2,037	1,216,500	2,037
2017-09-20	1,957	2,029	1,953	2,020	1,471,800	2,020
2017-09-19	1,934	1,947	1,926	1,944	723,200	1,944
2017-09-15	1,900	1,924	1,881	1,922	1,129,700	1,922
2017-09-14	1,902	1,916	1,896	1,905	615,700	1,905
2017-09-13	1,908	1,915	1,896	1,902	849,600	1,902
2017-09-12	1,900	1,908	1,891	1,903	734,300	1,903
2017-09-11	1,869	1,890	1,863	1,881	581,000	1,881
2017-09-08	1,864	1,864	1,845	1,853	962,900	1,853
2017-09-07	1,850	1,873	1,844	1,853	864,200	1,853
2017-09-06	1,830	1,841	1,803	1,839	753,700	1,839
2017-09-05	1,853	1,860	1,836	1,842	402,000	1,842
2017-09-04	1,876	1,885	1,848	1,861	500,500	1,861
2017-09-01	1,880	1,890	1,870	1,888	478,200	1,888
2017-08-31	1,879	1,895	1,862	1,869	936,300	1,869
2017-08-30	1,860	1,879	1,854	1,874	434,300	1,874
2017-08-29	1,862	1,873	1,856	1,864	476,400	1,864
2017-08-28	1,869	1,877	1,858	1,871	592,400	1,871
2017-08-25	1,876	1,884	1,858	1,859	394,200	1,859
2017-08-24	1,889	1,894	1,871	1,872	642,700	1,872
2017-08-23	1,900	1,919	1,889	1,894	663,300	1,894
2017-08-22	1,898	1,900	1,871	1,886	643,300	1,886
2017-08-21	1,865	1,914	1,865	1,900	1,035,700	1,900
2017-08-18	1,840	1,856	1,832	1,851	539,500	1,851
2017-08-17	1,851	1,874	1,837	1,867	471,100	1,867
2017-08-16	1,835	1,854	1,816	1,851	785,000	1,851
2017-08-15	1,819	1,864	1,814	1,860	924,400	1,860
2017-08-14	1,770	1,818	1,763	1,802	990,900	1,802
2017-08-10	1,850	1,861	1,791	1,796	1,705,800	1,796
2017-08-09	1,896	1,905	1,881	1,888	730,800	1,888
2017-08-08	1,914	1,914	1,889	1,902	616,800	1,902
2017-08-07	1,897	1,908	1,894	1,902	514,100	1,902
2017-08-04	1,875	1,889	1,870	1,883	399,400	1,883
2017-08-03	1,885	1,890	1,871	1,883	769,000	1,883
2017-08-02	1,899	1,900	1,879	1,882	615,500	1,882
2017-08-01	1,883	1,902	1,880	1,901	585,600	1,901
2017-07-31	1,873	1,897	1,870	1,885	716,600	1,885
2017-07-28	1,866	1,882	1,863	1,881	549,100	1,881
2017-07-27	1,854	1,883	1,853	1,866	1,276,600	1,866
2017-07-26	1,826	1,854	1,824	1,850	787,400	1,850
2017-07-25	1,820	1,828	1,808	1,817	445,200	1,817
2017-07-24	1,828	1,828	1,815	1,821	534,600	1,821
2017-07-21	1,832	1,837	1,824	1,832	543,900	1,832
2017-07-20	1,830	1,842	1,830	1,837	602,000	1,837
2017-07-19	1,812	1,838	1,809	1,833	1,103,800	1,833
2017-07-18	1,839	1,841	1,800	1,812	1,351,300	1,812
2017-07-14	1,850	1,860	1,844	1,856	470,400	1,856
2017-07-13	1,869	1,874	1,844	1,849	1,168,600	1,849
2017-07-12	1,849	1,864	1,836	1,861	838,100	1,861
2017-07-11	1,859	1,883	1,856	1,879	905,300	1,879
2017-07-10	1,859	1,866	1,839	1,849	1,032,200	1,849
2017-07-07	1,860	1,867	1,848	1,849	1,245,900	1,849
2017-07-06	1,865	1,887	1,857	1,884	1,052,200	1,884
2017-07-05	1,870	1,875	1,856	1,872	654,600	1,872
2017-07-04	1,883	1,891	1,868	1,874	651,800	1,874
2017-07-03	1,876	1,885	1,875	1,879	630,800	1,879
2017-06-30	1,870	1,882	1,859	1,871	929,700	1,871
2017-06-29	1,887	1,890	1,864	1,880	1,039,500	1,880
2017-06-28	1,856	1,886	1,856	1,875	1,618,800	1,875
2017-06-27	1,864	1,876	1,851	1,854	793,900	1,854
2017-06-26	1,857	1,866	1,851	1,855	539,200	1,855
2017-06-23	1,836	1,864	1,835	1,856	1,129,500	1,856
2017-06-22	1,819	1,840	1,819	1,838	1,059,400	1,838
2017-06-21	1,820	1,826	1,807	1,823	875,900	1,823
2017-06-20	1,840	1,845	1,822	1,823	1,058,700	1,823
2017-06-19	1,820	1,842	1,820	1,837	847,100	1,837
2017-06-16	1,838	1,844	1,821	1,826	994,500	1,826
2017-06-15	1,838	1,843	1,826	1,831	1,786,900	1,831
2017-06-14	1,860	1,865	1,843	1,850	1,223,200	1,850
2017-06-13	1,856	1,887	1,854	1,871	1,125,100	1,871
2017-06-12	1,870	1,877	1,859	1,874	1,009,900	1,874
2017-06-09	1,870	1,890	1,866	1,877	1,376,600	1,877
2017-06-08	1,870	1,887	1,854	1,870	1,315,400	1,870
2017-06-07	1,852	1,867	1,846	1,859	923,300	1,859
2017-06-06	1,860	1,866	1,845	1,851	834,900	1,851
2017-06-05	1,875	1,876	1,834	1,848	1,492,600	1,848
2017-06-02	1,874	1,893	1,863	1,891	1,224,200	1,891
2017-06-01	1,820	1,865	1,820	1,863	1,784,800	1,863
2017-05-31	1,835	1,846	1,820	1,828	1,772,900	1,828
2017-05-30	1,825	1,835	1,812	1,831	801,700	1,831
2017-05-29	1,813	1,836	1,813	1,830	951,700	1,830
2017-05-26	1,826	1,836	1,813	1,813	780,700	1,813
2017-05-25	1,807	1,837	1,802	1,831	1,035,500	1,831
2017-05-24	1,831	1,832	1,791	1,805	1,235,600	1,805
2017-05-23	1,776	1,828	1,773	1,819	1,663,900	1,819
2017-05-22	1,740	1,792	1,730	1,790	1,896,400	1,790
2017-05-19	1,716	1,720	1,698	1,719	810,700	1,719
2017-05-18	1,696	1,730	1,689	1,726	1,390,000	1,726
2017-05-17	1,755	1,760	1,709	1,718	2,737,400	1,718
2017-05-16	1,860	1,861	1,779	1,789	2,232,900	1,789
2017-05-15	1,843	1,865	1,834	1,851	1,278,500	1,851
2017-05-12	1,821	1,830	1,813	1,818	909,600	1,818
2017-05-11	1,840	1,841	1,823	1,834	822,900	1,834
2017-05-10	1,845	1,851	1,837	1,841	957,800	1,841
2017-05-09	1,828	1,846	1,823	1,839	1,204,800	1,839
2017-05-08	1,822	1,834	1,821	1,829	1,390,500	1,829
2017-05-02	1,782	1,804	1,781	1,803	804,800	1,803
2017-05-01	1,778	1,790	1,768	1,789	939,100	1,789
2017-04-28	1,780	1,782	1,767	1,774	1,218,400	1,774
2017-04-27	1,783	1,788	1,759	1,776	1,048,300	1,776
2017-04-26	1,750	1,774	1,742	1,769	999,100	1,769
2017-04-25	1,731	1,746	1,730	1,740	792,200	1,740
2017-04-24	1,715	1,726	1,705	1,719	924,800	1,719
2017-04-21	1,695	1,704	1,686	1,692	832,700	1,692
2017-04-20	1,702	1,709	1,677	1,690	755,000	1,690
2017-04-19	1,690	1,710	1,690	1,693	765,800	1,693
2017-04-18	1,700	1,709	1,690	1,696	848,000	1,696
2017-04-17	1,658	1,689	1,656	1,685	599,900	1,685
2017-04-14	1,671	1,679	1,663	1,670	607,400	1,670
2017-04-13	1,678	1,688	1,667	1,676	971,600	1,676
2017-04-12	1,679	1,692	1,672	1,690	1,074,400	1,690
2017-04-11	1,680	1,699	1,679	1,699	1,227,100	1,699
2017-04-10	1,677	1,692	1,665	1,690	1,093,500	1,690
2017-04-07	1,650	1,665	1,633	1,654	1,659,300	1,654
2017-04-06	1,658	1,675	1,617	1,628	2,253,000	1,628
2017-04-05	1,687	1,690	1,654	1,667	2,086,600	1,667
2017-04-04	1,713	1,719	1,688	1,700	1,656,400	1,700
2017-04-03	1,710	1,732	1,710	1,721	1,124,100	1,721
2017-03-31	1,728	1,740	1,708	1,708	1,362,900	1,708
2017-03-30	1,765	1,775	1,715	1,719	2,212,300	1,719
2017-03-29	1,785	1,788	1,768	1,771	1,106,500	1,771
2017-03-28	1,800	1,809	1,795	1,804	1,273,200	1,804
2017-03-27	1,840	1,849	1,796	1,798	1,313,000	1,798
2017-03-24	1,801	1,847	1,799	1,846	1,608,100	1,846
2017-03-23	1,792	1,808	1,777	1,803	1,313,500	1,803
2017-03-22	1,809	1,817	1,794	1,801	1,660,400	1,801
2017-03-21	1,828	1,836	1,819	1,825	870,100	1,825
2017-03-17	1,842	1,844	1,826	1,828	1,088,500	1,828
2017-03-16	1,835	1,843	1,826	1,842	1,061,800	1,842
2017-03-15	1,853	1,853	1,830	1,839	776,800	1,839
2017-03-14	1,859	1,863	1,844	1,846	866,300	1,846
2017-03-13	1,869	1,869	1,853	1,862	1,045,600	1,862
2017-03-10	1,878	1,881	1,867	1,874	1,188,600	1,874
2017-03-09	1,860	1,865	1,846	1,859	1,003,200	1,859
2017-03-08	1,816	1,850	1,816	1,847	1,535,000	1,847
2017-03-07	1,835	1,841	1,815	1,821	1,931,400	1,821
2017-03-06	1,839	1,851	1,832	1,841	889,900	1,841
2017-03-03	1,875	1,875	1,844	1,846	1,431,400	1,846
2017-03-02	1,907	1,909	1,875	1,876	1,308,300	1,876
2017-03-01	1,900	1,901	1,873	1,896	1,578,900	1,896
2017-02-28	1,903	1,915	1,900	1,900	1,289,500	1,900
2017-02-27	1,912	1,915	1,891	1,896	2,166,000	1,896
2017-02-24	1,880	1,902	1,873	1,893	2,741,300	1,893
2017-02-23	1,823	1,844	1,823	1,835	1,538,300	1,835
2017-02-22	1,828	1,831	1,814	1,820	1,383,900	1,820
2017-02-21	1,820	1,822	1,812	1,821	1,125,300	1,821
2017-02-20	1,820	1,832	1,808	1,819	1,671,100	1,819
2017-02-17	1,838	1,842	1,812	1,819	1,720,500	1,819
2017-02-16	1,850	1,860	1,836	1,837	2,125,300	1,837
2017-02-15	1,866	1,866	1,838	1,842	1,466,800	1,842
2017-02-14	1,877	1,882	1,838	1,840	2,429,200	1,840
2017-02-13	1,913	1,925	1,855	1,869	3,082,200	1,869
2017-02-10	2,053	2,055	2,021	2,043	854,300	2,043
2017-02-09	2,044	2,047	2,021	2,031	687,300	2,031
2017-02-08	2,028	2,053	2,028	2,044	619,700	2,044
2017-02-07	2,045	2,051	2,017	2,019	832,100	2,019
2017-02-06	2,079	2,085	2,048	2,062	477,300	2,062
2017-02-03	2,078	2,094	2,047	2,056	673,900	2,056
2017-02-02	2,118	2,118	2,073	2,077	553,700	2,077
2017-02-01	2,100	2,125	2,084	2,119	789,000	2,119
2017-01-31	2,128	2,140	2,115	2,115	875,000	2,115
2017-01-30	2,151	2,161	2,142	2,150	698,400	2,150
2017-01-27	2,177	2,192	2,165	2,171	519,200	2,171
2017-01-26	2,179	2,180	2,149	2,168	832,200	2,168
2017-01-25	2,159	2,181	2,138	2,150	661,100	2,150
2017-01-24	2,136	2,159	2,115	2,126	604,300	2,126
2017-01-23	2,175	2,177	2,129	2,142	1,157,900	2,142
2017-01-20	2,200	2,213	2,190	2,205	816,700	2,205
2017-01-19	2,237	2,252	2,200	2,207	937,100	2,207
2017-01-18	2,221	2,232	2,195	2,218	444,100	2,218
2017-01-17	2,273	2,273	2,205	2,209	701,600	2,209
2017-01-16	2,322	2,322	2,267	2,270	423,100	2,270
2017-01-13	2,275	2,327	2,254	2,323	841,500	2,323
2017-01-12	2,284	2,302	2,265	2,294	873,500	2,294
2017-01-11	2,274	2,319	2,268	2,288	815,000	2,288
2017-01-10	2,310	2,315	2,252	2,256	900,700	2,256
2017-01-06	2,264	2,296	2,260	2,289	512,000	2,289
2017-01-05	2,286	2,295	2,260	2,276	830,800	2,276
2017-01-04	2,245	2,284	2,244	2,277	1,211,800	2,277

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