3291 飯田グループホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,933	1,939	1,918	1,919	342,500	1,919
2019-12-27	1,947	1,948	1,933	1,943	192,900	1,943
2019-12-26	1,916	1,931	1,906	1,931	362,600	1,931
2019-12-25	1,941	1,941	1,914	1,925	210,800	1,925
2019-12-24	1,938	1,940	1,924	1,928	222,400	1,928
2019-12-23	1,956	1,956	1,935	1,941	195,800	1,941
2019-12-20	1,957	1,972	1,948	1,957	357,900	1,957
2019-12-19	1,935	1,956	1,934	1,953	409,700	1,953
2019-12-18	1,966	1,974	1,941	1,945	671,500	1,945
2019-12-17	1,950	1,976	1,950	1,974	482,900	1,974
2019-12-16	1,937	1,953	1,934	1,943	323,600	1,943
2019-12-13	1,943	1,950	1,919	1,921	745,600	1,921
2019-12-12	1,940	1,947	1,915	1,925	450,000	1,925
2019-12-11	1,927	1,938	1,923	1,930	402,400	1,930
2019-12-10	1,943	1,946	1,934	1,944	364,800	1,944
2019-12-09	1,972	1,976	1,957	1,964	267,100	1,964
2019-12-06	1,966	1,977	1,958	1,963	404,500	1,963
2019-12-05	1,954	1,967	1,949	1,961	352,000	1,961
2019-12-04	1,915	1,940	1,910	1,940	469,100	1,940
2019-12-03	1,934	1,935	1,908	1,911	801,300	1,911
2019-12-02	1,954	1,965	1,947	1,953	441,600	1,953
2019-11-29	1,954	1,960	1,940	1,945	608,300	1,945
2019-11-28	1,934	1,941	1,923	1,938	315,000	1,938
2019-11-27	1,927	1,942	1,913	1,939	529,500	1,939
2019-11-26	1,908	1,923	1,892	1,894	543,300	1,894
2019-11-25	1,894	1,915	1,893	1,903	296,700	1,903
2019-11-22	1,915	1,915	1,889	1,892	982,700	1,892
2019-11-21	1,890	1,932	1,890	1,932	1,022,400	1,932
2019-11-20	1,850	1,871	1,844	1,867	659,300	1,867
2019-11-19	1,830	1,863	1,830	1,862	454,100	1,862
2019-11-18	1,839	1,844	1,827	1,842	460,900	1,842
2019-11-15	1,803	1,885	1,803	1,846	1,164,500	1,846
2019-11-14	1,802	1,822	1,779	1,789	839,700	1,789
2019-11-13	1,829	1,833	1,811	1,820	612,200	1,820
2019-11-12	1,824	1,831	1,806	1,829	853,800	1,829
2019-11-11	1,856	1,861	1,834	1,840	757,700	1,840
2019-11-08	1,860	1,861	1,835	1,841	534,700	1,841
2019-11-07	1,846	1,849	1,827	1,840	366,500	1,840
2019-11-06	1,850	1,852	1,835	1,840	384,000	1,840
2019-11-05	1,830	1,839	1,820	1,835	541,700	1,835
2019-11-01	1,798	1,816	1,797	1,813	312,400	1,813
2019-10-31	1,812	1,824	1,795	1,812	528,400	1,812
2019-10-30	1,800	1,814	1,784	1,798	664,400	1,798
2019-10-29	1,818	1,822	1,807	1,812	301,200	1,812
2019-10-28	1,811	1,817	1,805	1,811	359,200	1,811
2019-10-25	1,799	1,809	1,780	1,800	438,100	1,800
2019-10-24	1,791	1,797	1,782	1,790	484,400	1,790
2019-10-23	1,780	1,786	1,765	1,781	384,700	1,781
2019-10-21	1,760	1,771	1,753	1,762	290,100	1,762
2019-10-18	1,756	1,764	1,748	1,754	502,200	1,754
2019-10-17	1,776	1,777	1,758	1,758	400,500	1,758
2019-10-16	1,767	1,792	1,767	1,776	581,300	1,776
2019-10-15	1,755	1,771	1,743	1,744	747,800	1,744
2019-10-11	1,710	1,733	1,699	1,726	353,600	1,726
2019-10-10	1,709	1,714	1,679	1,706	583,300	1,706
2019-10-09	1,716	1,726	1,706	1,719	522,100	1,719
2019-10-08	1,730	1,739	1,726	1,736	338,000	1,736
2019-10-07	1,730	1,736	1,719	1,730	303,000	1,730
2019-10-04	1,709	1,723	1,685	1,723	442,300	1,723
2019-10-03	1,737	1,742	1,710	1,723	542,900	1,723
2019-10-02	1,778	1,793	1,759	1,769	395,700	1,769
2019-10-01	1,769	1,796	1,757	1,784	389,200	1,784
2019-09-30	1,754	1,774	1,749	1,758	550,700	1,758
2019-09-27	1,793	1,795	1,746	1,764	798,100	1,764
2019-09-26	1,849	1,849	1,819	1,827	566,100	1,827
2019-09-25	1,809	1,829	1,804	1,820	448,500	1,820
2019-09-24	1,803	1,822	1,801	1,816	454,500	1,816
2019-09-20	1,825	1,829	1,808	1,816	733,700	1,816
2019-09-19	1,798	1,836	1,797	1,825	670,100	1,825
2019-09-18	1,803	1,805	1,786	1,794	430,200	1,794
2019-09-17	1,811	1,819	1,799	1,807	553,500	1,807
2019-09-13	1,790	1,801	1,774	1,800	827,100	1,800
2019-09-12	1,774	1,785	1,762	1,775	860,000	1,775
2019-09-11	1,740	1,751	1,727	1,750	676,600	1,750
2019-09-10	1,715	1,720	1,707	1,718	516,200	1,718
2019-09-09	1,679	1,701	1,675	1,701	367,300	1,701
2019-09-06	1,685	1,686	1,665	1,670	386,700	1,670
2019-09-05	1,665	1,697	1,663	1,688	620,800	1,688
2019-09-04	1,663	1,668	1,644	1,650	487,800	1,650
2019-09-03	1,660	1,674	1,656	1,670	539,600	1,670
2019-09-02	1,664	1,672	1,641	1,645	463,600	1,645
2019-08-30	1,654	1,661	1,643	1,654	403,100	1,654
2019-08-29	1,659	1,664	1,636	1,646	552,200	1,646
2019-08-28	1,624	1,654	1,622	1,630	631,600	1,630
2019-08-27	1,610	1,629	1,610	1,616	693,200	1,616
2019-08-26	1,551	1,595	1,546	1,592	454,600	1,592
2019-08-23	1,618	1,619	1,601	1,610	455,400	1,610
2019-08-22	1,611	1,619	1,605	1,614	460,600	1,614
2019-08-21	1,582	1,603	1,580	1,603	456,300	1,603
2019-08-20	1,582	1,605	1,582	1,605	838,200	1,605
2019-08-19	1,588	1,595	1,579	1,587	371,900	1,587
2019-08-16	1,547	1,579	1,544	1,568	498,700	1,568
2019-08-15	1,537	1,556	1,536	1,548	559,000	1,548
2019-08-14	1,610	1,616	1,566	1,570	641,400	1,570
2019-08-13	1,634	1,647	1,601	1,605	1,270,700	1,605
2019-08-09	1,709	1,715	1,655	1,689	633,900	1,689
2019-08-08	1,710	1,719	1,685	1,687	662,800	1,687
2019-08-07	1,708	1,738	1,704	1,716	497,600	1,716
2019-08-06	1,661	1,704	1,649	1,700	375,900	1,700
2019-08-05	1,709	1,716	1,682	1,708	399,600	1,708
2019-08-02	1,739	1,754	1,710	1,724	381,400	1,724
2019-08-01	1,783	1,785	1,771	1,779	375,900	1,779
2019-07-31	1,817	1,817	1,794	1,794	567,100	1,794
2019-07-30	1,812	1,819	1,801	1,818	357,300	1,818
2019-07-29	1,796	1,806	1,788	1,795	257,300	1,795
2019-07-26	1,800	1,817	1,796	1,808	384,700	1,808
2019-07-25	1,816	1,825	1,810	1,816	279,500	1,816
2019-07-24	1,799	1,809	1,796	1,809	280,500	1,809
2019-07-23	1,770	1,799	1,764	1,793	216,300	1,793
2019-07-22	1,786	1,789	1,764	1,771	281,700	1,771
2019-07-19	1,760	1,801	1,752	1,795	293,100	1,795
2019-07-18	1,789	1,794	1,756	1,762	346,600	1,762
2019-07-17	1,799	1,813	1,793	1,798	550,900	1,798
2019-07-16	1,805	1,810	1,794	1,807	214,900	1,807
2019-07-12	1,804	1,810	1,800	1,805	228,700	1,805
2019-07-11	1,816	1,824	1,806	1,810	475,800	1,810
2019-07-10	1,787	1,801	1,783	1,795	370,400	1,795
2019-07-09	1,799	1,822	1,793	1,802	278,300	1,802
2019-07-08	1,792	1,810	1,791	1,800	285,400	1,800
2019-07-05	1,809	1,817	1,799	1,807	272,600	1,807
2019-07-04	1,810	1,818	1,806	1,809	204,300	1,809
2019-07-03	1,807	1,808	1,791	1,799	373,600	1,799
2019-07-02	1,798	1,812	1,798	1,811	339,500	1,811
2019-07-01	1,777	1,803	1,770	1,803	406,500	1,803
2019-06-28	1,735	1,745	1,728	1,740	456,200	1,740
2019-06-27	1,737	1,740	1,729	1,738	341,800	1,738
2019-06-26	1,738	1,748	1,733	1,747	407,200	1,747
2019-06-25	1,726	1,746	1,726	1,740	485,700	1,740
2019-06-24	1,733	1,734	1,711	1,726	466,100	1,726
2019-06-21	1,766	1,766	1,729	1,731	504,800	1,731
2019-06-20	1,768	1,779	1,763	1,764	229,400	1,764
2019-06-19	1,748	1,765	1,742	1,761	306,900	1,761
2019-06-18	1,743	1,766	1,731	1,734	309,400	1,734
2019-06-17	1,756	1,762	1,750	1,755	314,400	1,755
2019-06-14	1,747	1,756	1,741	1,752	400,400	1,752
2019-06-13	1,740	1,752	1,733	1,752	551,500	1,752
2019-06-12	1,751	1,764	1,750	1,760	366,100	1,760
2019-06-11	1,760	1,765	1,756	1,758	302,800	1,758
2019-06-10	1,767	1,779	1,758	1,773	326,000	1,773
2019-06-07	1,762	1,764	1,750	1,754	255,700	1,754
2019-06-06	1,741	1,775	1,740	1,764	390,500	1,764
2019-06-05	1,743	1,749	1,731	1,749	545,100	1,749
2019-06-04	1,709	1,716	1,687	1,703	562,500	1,703
2019-06-03	1,703	1,714	1,696	1,709	375,500	1,709
2019-05-31	1,732	1,737	1,720	1,722	480,100	1,722
2019-05-30	1,741	1,749	1,732	1,741	361,000	1,741
2019-05-29	1,767	1,776	1,747	1,757	445,200	1,757
2019-05-28	1,783	1,792	1,777	1,781	438,600	1,781
2019-05-27	1,788	1,795	1,779	1,780	307,500	1,780
2019-05-24	1,760	1,782	1,759	1,778	428,900	1,778
2019-05-23	1,749	1,775	1,747	1,772	453,900	1,772
2019-05-22	1,774	1,783	1,755	1,759	538,700	1,759
2019-05-21	1,789	1,797	1,777	1,785	413,100	1,785
2019-05-20	1,831	1,837	1,817	1,819	412,400	1,819
2019-05-17	1,826	1,833	1,816	1,825	550,000	1,825
2019-05-16	1,782	1,814	1,779	1,814	701,900	1,814
2019-05-15	1,755	1,787	1,731	1,783	1,403,300	1,783
2019-05-14	1,782	1,809	1,776	1,806	802,100	1,806
2019-05-13	1,817	1,835	1,807	1,821	1,016,700	1,821
2019-05-10	1,817	1,844	1,810	1,827	999,700	1,827
2019-05-09	1,819	1,823	1,798	1,814	1,077,900	1,814
2019-05-08	1,828	1,838	1,822	1,828	737,600	1,828
2019-05-07	1,875	1,877	1,844	1,849	737,300	1,849
2019-04-26	1,883	1,894	1,873	1,879	555,700	1,879
2019-04-25	1,901	1,912	1,897	1,900	474,800	1,900
2019-04-24	1,918	1,918	1,891	1,900	486,900	1,900
2019-04-23	1,908	1,920	1,902	1,913	366,300	1,913
2019-04-22	1,909	1,919	1,892	1,907	231,200	1,907
2019-04-19	1,931	1,935	1,906	1,911	241,700	1,911
2019-04-18	1,933	1,935	1,906	1,911	380,100	1,911
2019-04-17	1,949	1,949	1,931	1,937	357,300	1,937
2019-04-16	1,938	1,949	1,931	1,941	416,700	1,941
2019-04-15	1,958	1,966	1,939	1,944	371,800	1,944
2019-04-12	1,940	1,945	1,927	1,934	496,800	1,934
2019-04-11	1,942	1,943	1,929	1,938	537,400	1,938
2019-04-10	1,953	1,966	1,944	1,954	498,600	1,954
2019-04-09	1,987	1,990	1,968	1,978	584,700	1,978
2019-04-08	2,000	2,000	1,974	1,982	415,700	1,982
2019-04-05	1,997	1,999	1,984	1,987	731,000	1,987
2019-04-04	2,010	2,014	1,991	1,997	643,400	1,997
2019-04-03	2,015	2,019	1,996	2,009	535,500	2,009
2019-04-02	2,035	2,036	2,011	2,016	655,300	2,016
2019-04-01	2,011	2,039	2,004	2,026	826,600	2,026
2019-03-29	2,030	2,032	1,997	2,005	775,100	2,005
2019-03-28	2,005	2,022	1,995	2,007	552,900	2,007
2019-03-27	2,038	2,043	2,008	2,037	777,300	2,037
2019-03-26	2,034	2,072	2,032	2,063	991,000	2,063
2019-03-25	2,050	2,050	2,001	2,011	701,100	2,011
2019-03-22	2,054	2,066	2,044	2,060	575,300	2,060
2019-03-20	2,046	2,060	2,031	2,059	487,000	2,059
2019-03-19	2,073	2,075	2,041	2,054	766,000	2,054
2019-03-18	2,059	2,066	2,043	2,065	552,100	2,065
2019-03-15	2,036	2,055	2,036	2,053	852,300	2,053
2019-03-14	2,050	2,050	2,024	2,025	519,000	2,025
2019-03-13	2,044	2,051	2,037	2,049	742,100	2,049
2019-03-12	2,040	2,049	2,034	2,040	630,800	2,040
2019-03-11	2,011	2,029	2,004	2,026	662,100	2,026
2019-03-08	2,009	2,019	1,983	1,991	754,700	1,991
2019-03-07	2,010	2,025	1,999	2,009	511,900	2,009
2019-03-06	2,010	2,027	2,009	2,018	536,800	2,018
2019-03-05	2,021	2,028	1,996	2,004	796,400	2,004
2019-03-04	2,053	2,057	2,024	2,037	576,800	2,037
2019-03-01	2,030	2,044	2,030	2,033	497,900	2,033
2019-02-28	2,062	2,068	2,033	2,034	552,400	2,034
2019-02-27	2,048	2,083	2,047	2,063	630,800	2,063
2019-02-26	2,021	2,032	2,018	2,030	486,300	2,030
2019-02-25	2,048	2,048	2,028	2,029	407,300	2,029
2019-02-22	2,014	2,032	2,010	2,027	376,500	2,027
2019-02-21	2,026	2,040	2,019	2,036	582,700	2,036
2019-02-20	2,008	2,022	2,006	2,019	429,800	2,019
2019-02-19	1,998	2,014	1,984	2,012	527,800	2,012
2019-02-18	2,009	2,009	1,973	1,984	671,900	1,984
2019-02-15	2,006	2,013	1,970	1,988	633,500	1,988
2019-02-14	1,986	2,012	1,984	1,992	690,100	1,992
2019-02-13	2,030	2,053	1,988	2,020	1,133,500	2,020
2019-02-12	1,991	2,024	1,949	1,990	882,900	1,990
2019-02-08	1,985	1,999	1,978	1,978	467,800	1,978
2019-02-07	2,026	2,026	1,997	2,008	270,200	2,008
2019-02-06	2,023	2,042	2,017	2,031	428,500	2,031
2019-02-05	2,020	2,027	2,014	2,021	323,200	2,021
2019-02-04	2,018	2,041	2,013	2,018	508,400	2,018
2019-02-01	2,003	2,026	1,999	2,003	429,600	2,003
2019-01-31	2,000	2,000	1,978	1,981	479,500	1,981
2019-01-30	1,987	1,991	1,969	1,977	533,800	1,977
2019-01-29	1,980	1,993	1,969	1,992	458,800	1,992
2019-01-28	1,970	1,986	1,965	1,980	380,300	1,980
2019-01-25	1,943	1,977	1,940	1,975	412,200	1,975
2019-01-24	1,919	1,942	1,908	1,940	407,600	1,940
2019-01-23	1,928	1,946	1,914	1,928	467,000	1,928
2019-01-22	1,951	1,973	1,948	1,953	460,400	1,953
2019-01-21	1,969	1,980	1,959	1,963	370,800	1,963
2019-01-18	1,932	1,968	1,932	1,956	383,200	1,956
2019-01-17	1,914	1,952	1,910	1,931	454,000	1,931
2019-01-16	1,925	1,930	1,910	1,912	531,800	1,912
2019-01-15	1,930	1,953	1,922	1,931	531,300	1,931
2019-01-11	1,942	1,954	1,933	1,949	645,400	1,949
2019-01-10	1,922	1,935	1,919	1,934	631,100	1,934
2019-01-09	1,929	1,940	1,924	1,930	373,000	1,930
2019-01-08	1,945	1,946	1,917	1,917	469,100	1,917
2019-01-07	1,921	1,945	1,895	1,937	496,300	1,937
2019-01-04	1,861	1,878	1,839	1,876	608,100	1,876

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