3291 飯田グループホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,896	1,915	1,884	1,901	410,600	1,901
2018-12-27	1,857	1,908	1,838	1,894	612,000	1,894
2018-12-26	1,811	1,826	1,772	1,798	669,100	1,798
2018-12-25	1,885	1,885	1,794	1,804	608,900	1,804
2018-12-21	1,950	1,954	1,899	1,914	911,000	1,914
2018-12-20	2,035	2,041	1,955	1,964	795,700	1,964
2018-12-19	2,046	2,057	2,016	2,043	802,400	2,043
2018-12-18	2,035	2,061	2,017	2,021	987,300	2,021
2018-12-17	2,050	2,064	2,034	2,050	797,000	2,050
2018-12-14	2,070	2,071	2,037	2,047	1,130,300	2,047
2018-12-13	2,051	2,068	2,041	2,061	691,700	2,061
2018-12-12	2,037	2,059	2,029	2,041	669,500	2,041
2018-12-11	2,028	2,041	2,009	2,025	1,028,200	2,025
2018-12-10	2,016	2,031	2,011	2,022	1,007,300	2,022
2018-12-07	2,010	2,026	1,998	2,020	886,100	2,020
2018-12-06	1,979	2,005	1,969	1,980	758,300	1,980
2018-12-05	1,972	2,018	1,967	2,006	631,700	2,006
2018-12-04	2,020	2,047	2,007	2,009	929,700	2,009
2018-12-03	2,024	2,048	2,015	2,030	474,500	2,030
2018-11-30	1,991	2,008	1,986	2,003	935,000	2,003
2018-11-29	2,001	2,006	1,981	1,984	490,100	1,984
2018-11-28	1,975	1,984	1,957	1,979	591,000	1,979
2018-11-27	1,973	1,998	1,953	1,968	792,400	1,968
2018-11-26	1,922	1,947	1,922	1,944	651,200	1,944
2018-11-22	1,945	1,958	1,928	1,943	402,000	1,943
2018-11-21	1,908	1,928	1,899	1,923	725,600	1,923
2018-11-20	1,961	1,973	1,907	1,933	1,297,200	1,933
2018-11-19	2,016	2,018	1,983	2,018	862,900	2,018
2018-11-16	2,002	2,024	1,996	2,023	1,049,900	2,023
2018-11-15	1,992	2,017	1,985	2,007	590,100	2,007
2018-11-14	1,996	2,018	1,987	1,997	712,600	1,997
2018-11-13	2,000	2,012	1,962	1,993	1,096,100	1,993
2018-11-12	2,030	2,052	1,992	2,042	1,050,700	2,042
2018-11-09	2,088	2,104	2,073	2,080	561,000	2,080
2018-11-08	2,080	2,097	2,068	2,089	637,900	2,089
2018-11-07	2,062	2,073	2,043	2,054	475,300	2,054
2018-11-06	2,066	2,087	2,049	2,070	551,200	2,070
2018-11-05	2,052	2,054	2,020	2,039	496,600	2,039
2018-11-02	2,058	2,061	2,019	2,048	556,300	2,048
2018-11-01	2,044	2,060	2,026	2,053	625,800	2,053
2018-10-31	2,010	2,054	1,993	2,054	842,400	2,054
2018-10-30	1,994	2,029	1,994	2,010	366,400	2,010
2018-10-29	2,003	2,027	1,989	1,996	722,200	1,996
2018-10-26	1,985	2,018	1,961	2,000	1,038,800	2,000
2018-10-25	1,960	1,985	1,958	1,972	806,000	1,972
2018-10-24	1,971	1,997	1,953	1,990	784,900	1,990
2018-10-23	2,005	2,009	1,952	1,957	778,300	1,957
2018-10-22	1,981	2,036	1,976	2,029	493,300	2,029
2018-10-19	1,983	1,998	1,976	1,989	608,300	1,989
2018-10-18	2,018	2,020	1,983	1,996	522,400	1,996
2018-10-17	1,990	2,027	1,979	2,020	484,200	2,020
2018-10-16	1,959	1,984	1,955	1,973	588,400	1,973
2018-10-15	1,938	1,950	1,927	1,944	620,200	1,944
2018-10-12	1,970	1,981	1,938	1,960	823,500	1,960
2018-10-11	1,942	1,973	1,942	1,961	886,300	1,961
2018-10-10	1,995	2,016	1,988	1,993	606,000	1,993
2018-10-09	1,973	2,005	1,971	1,983	852,500	1,983
2018-10-05	1,998	2,017	1,995	2,008	814,300	2,008
2018-10-04	2,028	2,030	2,005	2,010	700,900	2,010
2018-10-03	1,997	2,021	1,994	1,998	566,800	1,998
2018-10-02	2,008	2,034	1,999	2,001	741,700	2,001
2018-10-01	2,020	2,039	2,010	2,020	762,200	2,020
2018-09-28	1,992	2,038	1,988	2,021	898,400	2,021
2018-09-27	1,968	2,009	1,962	1,977	805,500	1,977
2018-09-26	1,995	2,002	1,956	1,976	909,200	1,976
2018-09-25	2,006	2,032	1,994	2,032	638,700	2,032
2018-09-21	2,009	2,029	2,003	2,016	883,700	2,016
2018-09-20	2,017	2,019	1,982	1,995	738,700	1,995
2018-09-19	2,027	2,029	1,988	2,007	974,500	2,007
2018-09-18	1,918	2,010	1,909	1,997	1,861,800	1,997
2018-09-14	1,926	1,942	1,913	1,922	983,700	1,922
2018-09-13	1,921	1,957	1,919	1,941	495,100	1,941
2018-09-12	1,916	1,938	1,899	1,921	900,900	1,921
2018-09-11	1,940	1,941	1,910	1,923	1,096,900	1,923
2018-09-10	1,912	1,951	1,909	1,940	628,700	1,940
2018-09-07	1,939	1,952	1,918	1,936	761,400	1,936
2018-09-06	1,950	1,951	1,931	1,933	483,100	1,933
2018-09-05	1,949	1,978	1,932	1,967	862,800	1,967
2018-09-04	1,979	2,002	1,937	1,940	892,000	1,940
2018-09-03	2,040	2,041	1,988	2,004	542,600	2,004
2018-08-31	2,040	2,065	2,028	2,052	657,600	2,052
2018-08-30	2,053	2,060	2,036	2,043	684,100	2,043
2018-08-29	2,055	2,059	2,033	2,041	526,200	2,041
2018-08-28	2,040	2,060	2,033	2,033	415,900	2,033
2018-08-27	2,010	2,035	1,994	2,028	483,100	2,028
2018-08-24	2,003	2,012	1,987	2,008	457,100	2,008
2018-08-23	1,966	1,999	1,965	1,995	368,700	1,995
2018-08-22	1,971	2,000	1,964	1,994	615,500	1,994
2018-08-21	1,987	1,991	1,977	1,985	369,000	1,985
2018-08-20	1,981	2,007	1,965	2,003	663,300	2,003
2018-08-17	1,980	2,000	1,964	1,996	765,400	1,996
2018-08-16	1,936	1,961	1,917	1,958	733,100	1,958
2018-08-15	1,980	1,983	1,924	1,950	710,100	1,950
2018-08-14	1,934	1,991	1,932	1,989	786,300	1,989
2018-08-13	1,969	1,994	1,937	1,944	1,008,200	1,944
2018-08-10	2,012	2,047	1,950	1,990	1,802,100	1,990
2018-08-09	2,134	2,152	2,115	2,140	567,700	2,140
2018-08-08	2,155	2,182	2,139	2,139	549,000	2,139
2018-08-07	2,137	2,157	2,124	2,141	547,400	2,141
2018-08-06	2,150	2,156	2,123	2,124	502,700	2,124
2018-08-03	2,177	2,182	2,148	2,152	333,900	2,152
2018-08-02	2,195	2,217	2,177	2,180	423,100	2,180
2018-08-01	2,205	2,221	2,196	2,211	462,500	2,211
2018-07-31	2,216	2,219	2,184	2,189	768,900	2,189
2018-07-30	2,244	2,257	2,218	2,232	467,100	2,232
2018-07-27	2,268	2,268	2,249	2,259	412,700	2,259
2018-07-26	2,260	2,274	2,251	2,262	448,200	2,262
2018-07-25	2,241	2,251	2,229	2,231	398,300	2,231
2018-07-24	2,219	2,238	2,208	2,227	460,900	2,227
2018-07-23	2,198	2,209	2,188	2,202	386,400	2,202
2018-07-20	2,208	2,224	2,186	2,203	598,400	2,203
2018-07-19	2,249	2,249	2,205	2,208	610,000	2,208
2018-07-18	2,278	2,292	2,235	2,241	869,900	2,241
2018-07-17	2,240	2,271	2,234	2,257	560,200	2,257
2018-07-13	2,219	2,231	2,207	2,228	553,100	2,228
2018-07-12	2,198	2,215	2,175	2,192	634,000	2,192
2018-07-11	2,175	2,182	2,145	2,172	516,900	2,172
2018-07-10	2,220	2,224	2,190	2,191	552,100	2,191
2018-07-09	2,171	2,207	2,171	2,204	574,200	2,204
2018-07-06	2,123	2,165	2,115	2,151	626,300	2,151
2018-07-05	2,133	2,144	2,115	2,127	639,300	2,127
2018-07-04	2,081	2,126	2,076	2,120	536,000	2,120
2018-07-03	2,100	2,100	2,072	2,091	582,000	2,091
2018-07-02	2,124	2,134	2,099	2,103	500,500	2,103
2018-06-29	2,140	2,142	2,110	2,137	457,700	2,137
2018-06-28	2,138	2,147	2,114	2,135	336,600	2,135
2018-06-27	2,131	2,150	2,113	2,149	453,600	2,149
2018-06-26	2,100	2,137	2,090	2,123	573,500	2,123
2018-06-25	2,125	2,144	2,112	2,117	399,100	2,117
2018-06-22	2,125	2,128	2,107	2,122	306,900	2,122
2018-06-21	2,145	2,154	2,122	2,133	366,000	2,133
2018-06-20	2,146	2,152	2,110	2,145	399,400	2,145
2018-06-19	2,180	2,196	2,141	2,142	526,400	2,142
2018-06-18	2,187	2,194	2,169	2,192	398,600	2,192
2018-06-15	2,200	2,205	2,156	2,185	561,500	2,185
2018-06-14	2,170	2,196	2,164	2,180	604,500	2,180
2018-06-13	2,168	2,201	2,166	2,199	730,500	2,199
2018-06-12	2,138	2,146	2,120	2,133	296,600	2,133
2018-06-11	2,120	2,128	2,081	2,123	523,100	2,123
2018-06-08	2,113	2,133	2,104	2,109	731,700	2,109
2018-06-07	2,135	2,147	2,121	2,123	479,800	2,123
2018-06-06	2,107	2,119	2,102	2,115	646,700	2,115
2018-06-05	2,124	2,131	2,095	2,108	403,100	2,108
2018-06-04	2,066	2,124	2,065	2,116	621,000	2,116
2018-06-01	2,063	2,084	2,055	2,066	737,900	2,066
2018-05-31	2,086	2,094	2,061	2,079	1,181,400	2,079
2018-05-30	2,068	2,080	2,045	2,077	1,082,300	2,077
2018-05-29	2,110	2,120	2,085	2,099	808,200	2,099
2018-05-28	2,129	2,142	2,106	2,135	872,900	2,135
2018-05-25	2,200	2,206	2,147	2,151	984,900	2,151
2018-05-24	2,204	2,231	2,191	2,192	785,300	2,192
2018-05-23	2,229	2,273	2,212	2,219	1,278,700	2,219
2018-05-22	2,248	2,265	2,224	2,226	931,300	2,226
2018-05-21	2,260	2,264	2,218	2,222	724,300	2,222
2018-05-18	2,224	2,250	2,201	2,236	1,072,300	2,236
2018-05-17	2,141	2,230	2,135	2,224	1,699,000	2,224
2018-05-16	2,041	2,128	2,037	2,114	2,236,000	2,114
2018-05-15	2,126	2,136	2,091	2,091	954,300	2,091
2018-05-14	2,130	2,145	2,117	2,120	421,800	2,120
2018-05-11	2,090	2,133	2,083	2,127	511,200	2,127
2018-05-10	2,102	2,110	2,062	2,089	632,800	2,089
2018-05-09	2,157	2,157	2,107	2,112	740,400	2,112
2018-05-08	2,168	2,185	2,156	2,165	449,100	2,165
2018-05-07	2,155	2,173	2,143	2,171	458,200	2,171
2018-05-02	2,157	2,165	2,128	2,141	392,400	2,141
2018-05-01	2,142	2,161	2,119	2,154	482,700	2,154
2018-04-27	2,160	2,162	2,127	2,141	632,600	2,141
2018-04-26	2,120	2,163	2,118	2,139	1,056,500	2,139
2018-04-25	2,093	2,115	2,087	2,104	577,000	2,104
2018-04-24	2,100	2,130	2,097	2,119	627,300	2,119
2018-04-23	2,077	2,092	2,072	2,083	374,200	2,083
2018-04-20	2,082	2,111	2,080	2,091	561,100	2,091
2018-04-19	2,100	2,105	2,080	2,083	485,800	2,083
2018-04-18	2,049	2,085	2,046	2,082	544,200	2,082
2018-04-17	2,047	2,054	2,021	2,044	613,400	2,044
2018-04-16	2,044	2,058	2,033	2,053	383,700	2,053
2018-04-13	2,030	2,042	2,026	2,035	408,300	2,035
2018-04-12	2,013	2,033	2,009	2,020	329,600	2,020
2018-04-11	2,030	2,034	2,012	2,025	787,800	2,025
2018-04-10	2,009	2,043	2,005	2,036	678,400	2,036
2018-04-09	2,023	2,027	2,001	2,016	528,300	2,016
2018-04-06	2,013	2,035	2,005	2,017	849,400	2,017
2018-04-05	1,981	2,013	1,980	2,002	877,400	2,002
2018-04-04	1,972	1,974	1,921	1,955	1,080,000	1,955
2018-04-03	1,964	1,991	1,959	1,981	537,400	1,981
2018-03-30	1,970	1,993	1,949	1,988	734,700	1,988
2018-03-29	1,962	1,974	1,937	1,964	857,800	1,964
2018-03-28	1,962	1,986	1,942	1,965	999,400	1,965
2018-03-27	1,998	2,024	1,982	2,012	999,300	2,012
2018-03-26	1,950	1,971	1,940	1,970	1,049,400	1,970
2018-03-23	1,984	2,007	1,949	1,958	825,000	1,958
2018-03-22	2,044	2,045	2,019	2,042	697,700	2,042
2018-03-20	2,027	2,078	2,018	2,074	804,500	2,074
2018-03-19	2,076	2,107	2,035	2,047	653,200	2,047
2018-03-16	2,106	2,116	2,079	2,086	641,400	2,086
2018-03-15	2,075	2,099	2,065	2,098	787,000	2,098
2018-03-14	2,050	2,098	2,050	2,079	1,345,900	2,079
2018-03-13	1,999	2,044	1,998	2,043	689,700	2,043
2018-03-12	1,998	2,020	1,995	2,016	677,600	2,016
2018-03-09	1,953	1,986	1,943	1,960	975,000	1,960
2018-03-08	1,951	1,967	1,942	1,952	569,500	1,952
2018-03-07	1,940	1,960	1,924	1,931	907,800	1,931
2018-03-06	1,963	1,995	1,954	1,955	695,300	1,955
2018-03-05	1,950	1,956	1,932	1,944	454,700	1,944
2018-03-02	1,962	1,976	1,952	1,957	849,500	1,957
2018-03-01	2,007	2,033	1,994	2,015	1,015,500	2,015
2018-02-28	2,006	2,035	2,000	2,023	1,012,400	2,023
2018-02-27	2,026	2,027	2,003	2,015	539,900	2,015
2018-02-26	2,012	2,027	2,005	2,015	557,300	2,015
2018-02-23	1,984	2,010	1,975	1,999	627,200	1,999
2018-02-22	1,959	1,985	1,943	1,967	827,100	1,967
2018-02-21	2,008	2,015	1,971	1,990	1,227,900	1,990
2018-02-20	1,990	2,012	1,990	1,996	866,600	1,996
2018-02-19	1,919	1,992	1,898	1,992	924,600	1,992
2018-02-16	1,915	1,926	1,888	1,902	1,314,500	1,902
2018-02-15	1,900	1,913	1,884	1,892	973,000	1,892
2018-02-14	1,912	1,958	1,892	1,896	1,956,600	1,896
2018-02-13	2,033	2,059	1,999	2,002	889,600	2,002
2018-02-09	2,020	2,037	2,012	2,032	763,300	2,032
2018-02-08	2,078	2,089	2,062	2,070	601,000	2,070
2018-02-07	2,100	2,115	2,068	2,069	1,052,600	2,069
2018-02-06	2,094	2,117	2,021	2,053	987,900	2,053
2018-02-05	2,150	2,158	2,128	2,140	698,100	2,140
2018-02-02	2,168	2,185	2,163	2,179	467,000	2,179
2018-02-01	2,170	2,184	2,159	2,179	590,200	2,179
2018-01-31	2,190	2,206	2,161	2,161	1,075,900	2,161
2018-01-30	2,237	2,242	2,188	2,198	858,200	2,198
2018-01-29	2,254	2,264	2,240	2,245	408,200	2,245
2018-01-26	2,241	2,261	2,237	2,240	741,500	2,240
2018-01-25	2,250	2,276	2,249	2,260	810,000	2,260
2018-01-24	2,242	2,274	2,240	2,267	795,000	2,267
2018-01-23	2,238	2,258	2,236	2,241	650,800	2,241
2018-01-22	2,232	2,235	2,216	2,227	359,500	2,227
2018-01-19	2,241	2,243	2,209	2,221	467,100	2,221
2018-01-18	2,240	2,244	2,216	2,230	716,600	2,230
2018-01-17	2,205	2,224	2,202	2,221	687,700	2,221
2018-01-16	2,239	2,257	2,214	2,221	554,600	2,221
2018-01-15	2,236	2,245	2,231	2,243	333,900	2,243
2018-01-12	2,232	2,239	2,169	2,221	753,600	2,221
2018-01-11	2,220	2,248	2,216	2,241	717,800	2,241
2018-01-10	2,206	2,236	2,203	2,235	701,000	2,235
2018-01-09	2,200	2,214	2,180	2,211	785,300	2,211
2018-01-05	2,169	2,190	2,166	2,190	634,000	2,190
2018-01-04	2,161	2,161	2,135	2,153	886,500	2,153

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