3291 飯田グループホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,118	2,118	2,064	2,084	433,500	2,084
2020-12-29	2,120	2,128	2,088	2,123	419,700	2,123
2020-12-28	2,169	2,169	2,107	2,118	312,400	2,118
2020-12-25	2,121	2,149	2,121	2,149	210,600	2,149
2020-12-24	2,105	2,133	2,095	2,109	311,100	2,109
2020-12-23	2,132	2,138	2,103	2,113	295,200	2,113
2020-12-22	2,123	2,127	2,101	2,124	411,200	2,124
2020-12-21	2,173	2,178	2,122	2,149	346,900	2,149
2020-12-18	2,200	2,213	2,147	2,163	1,003,000	2,163
2020-12-17	2,147	2,162	2,117	2,159	427,400	2,159
2020-12-16	2,140	2,160	2,120	2,146	829,900	2,146
2020-12-15	2,106	2,120	2,090	2,098	351,800	2,098
2020-12-14	2,064	2,133	2,064	2,111	498,100	2,111
2020-12-11	2,055	2,065	2,037	2,064	651,400	2,064
2020-12-10	2,109	2,109	2,050	2,057	758,600	2,057
2020-12-09	2,105	2,140	2,101	2,116	459,400	2,116
2020-12-08	2,098	2,120	2,069	2,108	786,900	2,108
2020-12-07	2,100	2,113	2,074	2,080	466,300	2,080
2020-12-04	2,074	2,105	2,070	2,082	347,000	2,082
2020-12-03	2,106	2,115	2,070	2,085	583,800	2,085
2020-12-02	2,131	2,131	2,089	2,100	1,180,400	2,100
2020-12-01	2,092	2,123	2,073	2,110	1,012,700	2,110
2020-11-30	2,116	2,123	2,070	2,098	2,190,200	2,098
2020-11-27	2,150	2,162	2,116	2,135	940,400	2,135
2020-11-26	2,203	2,203	2,151	2,162	696,100	2,162
2020-11-25	2,237	2,245	2,196	2,205	799,300	2,205
2020-11-24	2,211	2,238	2,192	2,205	1,067,500	2,205
2020-11-20	2,136	2,167	2,119	2,142	795,600	2,142
2020-11-19	2,101	2,129	2,081	2,124	811,300	2,124
2020-11-18	2,160	2,163	2,096	2,103	797,500	2,103
2020-11-17	2,151	2,176	2,130	2,169	776,400	2,169
2020-11-16	2,109	2,121	2,067	2,111	606,400	2,111
2020-11-13	2,127	2,128	2,038	2,071	807,600	2,071
2020-11-12	2,100	2,108	2,068	2,103	744,300	2,103
2020-11-11	2,117	2,148	2,081	2,088	1,073,100	2,088
2020-11-10	1,983	2,270	1,952	2,064	1,832,700	2,064
2020-11-09	1,971	1,994	1,949	1,986	666,800	1,986
2020-11-06	1,962	1,973	1,930	1,961	431,700	1,961
2020-11-05	1,928	1,976	1,922	1,967	330,700	1,967
2020-11-04	1,947	1,950	1,914	1,929	464,100	1,929
2020-11-02	1,899	1,941	1,896	1,929	450,700	1,929
2020-10-30	1,944	1,944	1,883	1,883	523,100	1,883
2020-10-29	1,923	1,964	1,918	1,952	304,700	1,952
2020-10-28	1,957	1,978	1,936	1,950	351,200	1,950
2020-10-27	1,975	1,977	1,951	1,963	321,100	1,963
2020-10-26	1,990	1,998	1,983	1,992	213,800	1,992
2020-10-23	1,970	1,995	1,960	1,982	344,500	1,982
2020-10-22	2,022	2,022	1,987	1,993	298,000	1,993
2020-10-21	2,042	2,060	2,031	2,041	465,000	2,041
2020-10-20	2,053	2,061	2,020	2,026	433,500	2,026
2020-10-19	2,024	2,048	2,008	2,046	246,700	2,046
2020-10-16	1,998	2,022	1,985	2,013	420,700	2,013
2020-10-15	2,002	2,009	1,982	1,996	351,000	1,996
2020-10-14	2,018	2,020	1,982	1,989	472,300	1,989
2020-10-13	2,050	2,060	2,019	2,035	309,000	2,035
2020-10-12	2,039	2,043	2,019	2,036	521,000	2,036
2020-10-09	2,104	2,106	2,040	2,050	412,900	2,050
2020-10-08	2,103	2,107	2,084	2,095	345,700	2,095
2020-10-07	2,075	2,099	2,068	2,095	387,500	2,095
2020-10-06	2,085	2,116	2,085	2,102	775,300	2,102
2020-10-05	2,109	2,135	2,106	2,135	431,400	2,135
2020-10-02	2,100	2,110	2,065	2,081	863,000	2,081
2020-09-30	2,173	2,180	2,123	2,123	646,300	2,123
2020-09-29	2,184	2,218	2,168	2,196	613,800	2,196
2020-09-28	2,150	2,192	2,146	2,192	633,200	2,192
2020-09-25	2,159	2,160	2,136	2,157	670,100	2,157
2020-09-24	2,136	2,167	2,124	2,162	597,000	2,162
2020-09-23	2,177	2,194	2,145	2,165	725,800	2,165
2020-09-18	2,181	2,202	2,161	2,178	1,316,200	2,178
2020-09-17	2,192	2,202	2,163	2,176	671,100	2,176
2020-09-16	2,196	2,224	2,175	2,208	987,900	2,208
2020-09-15	2,200	2,234	2,184	2,205	838,600	2,205
2020-09-14	2,145	2,192	2,141	2,178	508,300	2,178
2020-09-11	2,118	2,150	2,097	2,148	601,800	2,148
2020-09-10	2,100	2,111	2,079	2,101	797,000	2,101
2020-09-09	2,073	2,097	2,068	2,096	799,900	2,096
2020-09-08	2,090	2,108	2,066	2,108	490,200	2,108
2020-09-07	2,090	2,096	2,059	2,085	335,400	2,085
2020-09-04	2,090	2,115	2,083	2,106	440,500	2,106
2020-09-03	2,100	2,125	2,094	2,116	473,500	2,116
2020-09-02	2,038	2,085	2,029	2,080	660,100	2,080
2020-09-01	2,029	2,033	2,014	2,030	810,200	2,030
2020-08-31	2,092	2,096	2,060	2,070	692,600	2,070
2020-08-28	2,090	2,112	2,046	2,068	652,700	2,068
2020-08-27	2,070	2,073	2,057	2,061	435,000	2,061
2020-08-26	2,121	2,121	2,075	2,089	653,500	2,089
2020-08-25	2,086	2,107	2,081	2,092	688,300	2,092
2020-08-24	2,079	2,079	2,044	2,047	338,800	2,047
2020-08-21	2,080	2,096	2,054	2,088	575,800	2,088
2020-08-20	2,034	2,065	2,025	2,037	690,400	2,037
2020-08-19	2,028	2,058	2,019	2,049	651,200	2,049
2020-08-18	2,057	2,057	2,028	2,045	832,000	2,045
2020-08-17	2,095	2,098	2,055	2,055	588,700	2,055
2020-08-14	2,029	2,074	2,027	2,068	630,800	2,068
2020-08-13	2,050	2,092	2,043	2,051	1,369,700	2,051
2020-08-12	2,042	2,127	2,041	2,049	1,906,800	2,049
2020-08-11	1,880	2,015	1,866	1,992	2,358,900	1,992
2020-08-07	1,685	1,700	1,676	1,680	553,800	1,680
2020-08-06	1,714	1,724	1,671	1,684	614,900	1,684
2020-08-05	1,699	1,720	1,679	1,702	386,600	1,702
2020-08-04	1,674	1,726	1,674	1,725	466,200	1,725
2020-08-03	1,665	1,673	1,636	1,666	561,800	1,666
2020-07-31	1,699	1,699	1,627	1,628	631,500	1,628
2020-07-30	1,711	1,726	1,700	1,710	476,100	1,710
2020-07-29	1,708	1,746	1,702	1,723	348,500	1,723
2020-07-28	1,770	1,770	1,744	1,751	312,500	1,751
2020-07-27	1,735	1,771	1,718	1,770	509,600	1,770
2020-07-22	1,745	1,769	1,742	1,756	338,200	1,756
2020-07-21	1,761	1,768	1,749	1,760	367,600	1,760
2020-07-20	1,789	1,792	1,765	1,788	333,800	1,788
2020-07-17	1,812	1,812	1,767	1,774	239,300	1,774
2020-07-16	1,814	1,822	1,774	1,806	385,300	1,806
2020-07-15	1,766	1,816	1,765	1,804	671,300	1,804
2020-07-14	1,749	1,778	1,747	1,760	447,000	1,760
2020-07-13	1,731	1,768	1,724	1,762	599,800	1,762
2020-07-10	1,715	1,721	1,704	1,704	419,100	1,704
2020-07-09	1,722	1,761	1,710	1,734	619,000	1,734
2020-07-08	1,742	1,747	1,715	1,724	527,900	1,724
2020-07-07	1,737	1,749	1,699	1,713	488,100	1,713
2020-07-06	1,671	1,730	1,668	1,724	600,200	1,724
2020-07-03	1,680	1,686	1,647	1,663	496,300	1,663
2020-07-02	1,661	1,687	1,654	1,673	679,300	1,673
2020-07-01	1,650	1,668	1,634	1,647	611,200	1,647
2020-06-30	1,683	1,693	1,649	1,651	533,300	1,651
2020-06-29	1,661	1,664	1,623	1,643	585,700	1,643
2020-06-26	1,678	1,697	1,672	1,680	461,800	1,680
2020-06-25	1,713	1,720	1,682	1,684	389,800	1,684
2020-06-24	1,708	1,734	1,691	1,718	739,900	1,718
2020-06-23	1,699	1,743	1,694	1,724	554,500	1,724
2020-06-22	1,693	1,704	1,677	1,691	722,700	1,691
2020-06-19	1,693	1,730	1,687	1,721	970,200	1,721
2020-06-18	1,677	1,686	1,652	1,680	705,200	1,680
2020-06-17	1,696	1,716	1,682	1,695	755,600	1,695
2020-06-16	1,680	1,689	1,636	1,675	1,104,700	1,675
2020-06-15	1,674	1,682	1,640	1,643	1,037,800	1,643
2020-06-12	1,701	1,726	1,675	1,718	1,147,800	1,718
2020-06-11	1,734	1,774	1,721	1,734	1,336,400	1,734
2020-06-10	1,746	1,763	1,721	1,736	917,200	1,736
2020-06-09	1,729	1,766	1,722	1,755	1,042,500	1,755
2020-06-08	1,699	1,723	1,670	1,720	836,100	1,720
2020-06-05	1,619	1,668	1,615	1,662	915,300	1,662
2020-06-04	1,640	1,645	1,603	1,626	794,000	1,626
2020-06-03	1,652	1,657	1,623	1,639	755,600	1,639
2020-06-02	1,625	1,659	1,606	1,645	662,800	1,645
2020-06-01	1,600	1,659	1,587	1,648	975,600	1,648
2020-05-29	1,600	1,625	1,585	1,600	1,114,800	1,600
2020-05-28	1,598	1,633	1,568	1,621	1,334,700	1,621
2020-05-27	1,554	1,572	1,530	1,565	684,700	1,565
2020-05-26	1,500	1,557	1,496	1,554	605,900	1,554
2020-05-25	1,461	1,484	1,443	1,482	421,800	1,482
2020-05-22	1,446	1,452	1,419	1,436	390,400	1,436
2020-05-21	1,433	1,443	1,422	1,428	380,800	1,428
2020-05-20	1,409	1,434	1,401	1,433	701,500	1,433
2020-05-19	1,409	1,437	1,397	1,422	543,800	1,422
2020-05-18	1,320	1,419	1,315	1,382	1,317,000	1,382
2020-05-15	1,428	1,431	1,382	1,389	533,900	1,389
2020-05-14	1,440	1,447	1,382	1,386	478,900	1,386
2020-05-13	1,417	1,452	1,409	1,445	322,300	1,445
2020-05-12	1,475	1,475	1,437	1,444	356,300	1,444
2020-05-11	1,442	1,476	1,431	1,475	442,800	1,475
2020-05-08	1,397	1,436	1,388	1,432	432,100	1,432
2020-05-07	1,398	1,398	1,358	1,369	751,500	1,369
2020-05-01	1,409	1,418	1,386	1,400	490,800	1,400
2020-04-30	1,450	1,466	1,435	1,439	612,000	1,439
2020-04-28	1,416	1,421	1,394	1,412	310,600	1,412
2020-04-27	1,405	1,419	1,376	1,412	443,200	1,412
2020-04-24	1,400	1,408	1,375	1,404	553,200	1,404
2020-04-23	1,365	1,405	1,365	1,405	289,500	1,405
2020-04-22	1,357	1,366	1,344	1,360	257,800	1,360
2020-04-21	1,351	1,385	1,337	1,375	298,900	1,375
2020-04-20	1,383	1,388	1,365	1,371	271,600	1,371
2020-04-17	1,384	1,446	1,375	1,402	457,900	1,402
2020-04-16	1,347	1,377	1,347	1,368	347,000	1,368
2020-04-15	1,401	1,409	1,378	1,388	466,000	1,388
2020-04-14	1,358	1,391	1,353	1,389	448,600	1,389
2020-04-13	1,410	1,417	1,386	1,386	237,800	1,386
2020-04-10	1,400	1,428	1,375	1,421	262,400	1,421
2020-04-09	1,436	1,436	1,388	1,413	261,900	1,413
2020-04-08	1,386	1,429	1,372	1,423	482,400	1,423
2020-04-07	1,358	1,422	1,339	1,387	768,600	1,387
2020-04-06	1,318	1,371	1,298	1,344	904,700	1,344
2020-04-03	1,360	1,370	1,307	1,321	678,100	1,321
2020-04-02	1,398	1,420	1,361	1,365	624,100	1,365
2020-04-01	1,500	1,565	1,403	1,418	775,900	1,418
2020-03-31	1,529	1,544	1,486	1,497	783,900	1,497
2020-03-30	1,496	1,561	1,466	1,545	1,032,000	1,545
2020-03-27	1,549	1,573	1,514	1,567	953,600	1,567
2020-03-26	1,474	1,499	1,405	1,484	720,500	1,484
2020-03-25	1,470	1,506	1,435	1,496	810,000	1,496
2020-03-24	1,434	1,470	1,394	1,440	795,600	1,440
2020-03-23	1,421	1,467	1,326	1,346	1,158,700	1,346
2020-03-19	1,429	1,499	1,407	1,413	1,427,400	1,413
2020-03-18	1,320	1,490	1,310	1,425	1,817,900	1,425
2020-03-17	1,217	1,335	1,199	1,328	1,513,600	1,328
2020-03-16	1,233	1,286	1,217	1,229	876,100	1,229
2020-03-13	1,225	1,274	1,179	1,231	2,000,500	1,231
2020-03-12	1,391	1,403	1,346	1,360	1,045,200	1,360
2020-03-11	1,474	1,497	1,423	1,427	1,212,700	1,427
2020-03-10	1,438	1,496	1,401	1,474	1,281,500	1,474
2020-03-09	1,432	1,460	1,417	1,442	818,900	1,442
2020-03-06	1,501	1,514	1,474	1,487	731,100	1,487
2020-03-05	1,535	1,542	1,518	1,528	439,900	1,528
2020-03-04	1,495	1,533	1,490	1,516	618,400	1,516
2020-03-03	1,522	1,528	1,499	1,500	852,000	1,500
2020-03-02	1,445	1,513	1,444	1,492	848,600	1,492
2020-02-28	1,476	1,476	1,441	1,459	1,062,800	1,459
2020-02-27	1,549	1,555	1,516	1,516	516,800	1,516
2020-02-26	1,543	1,575	1,536	1,567	536,800	1,567
2020-02-25	1,567	1,592	1,561	1,566	641,900	1,566
2020-02-21	1,629	1,656	1,629	1,631	523,900	1,631
2020-02-20	1,659	1,660	1,622	1,626	681,200	1,626
2020-02-19	1,681	1,688	1,668	1,669	471,000	1,669
2020-02-18	1,683	1,698	1,679	1,691	440,500	1,691
2020-02-17	1,684	1,689	1,672	1,683	402,500	1,683
2020-02-14	1,680	1,707	1,673	1,702	707,500	1,702
2020-02-13	1,658	1,697	1,655	1,693	1,164,900	1,693
2020-02-12	1,760	1,770	1,661	1,661	1,833,800	1,661
2020-02-10	1,867	1,887	1,867	1,871	414,600	1,871
2020-02-07	1,929	1,931	1,887	1,888	430,600	1,888
2020-02-06	1,906	1,935	1,905	1,917	488,600	1,917
2020-02-05	1,881	1,890	1,867	1,876	411,500	1,876
2020-02-04	1,839	1,864	1,831	1,855	548,300	1,855
2020-02-03	1,828	1,863	1,825	1,850	415,400	1,850
2020-01-31	1,864	1,877	1,858	1,860	376,800	1,860
2020-01-30	1,878	1,880	1,843	1,853	443,000	1,853
2020-01-29	1,884	1,895	1,879	1,893	414,700	1,893
2020-01-28	1,910	1,916	1,887	1,890	392,700	1,890
2020-01-27	1,934	1,946	1,919	1,934	323,200	1,934
2020-01-24	1,962	1,962	1,946	1,947	268,800	1,947
2020-01-23	1,952	1,961	1,946	1,954	393,500	1,954
2020-01-22	1,951	1,968	1,948	1,960	401,100	1,960
2020-01-21	1,937	1,952	1,935	1,943	325,400	1,943
2020-01-20	1,919	1,947	1,919	1,933	228,400	1,933
2020-01-17	1,898	1,903	1,888	1,900	476,100	1,900
2020-01-16	1,917	1,917	1,893	1,899	483,600	1,899
2020-01-15	1,937	1,941	1,919	1,919	403,500	1,919
2020-01-14	1,950	1,956	1,936	1,956	341,900	1,956
2020-01-10	1,958	1,962	1,942	1,945	331,800	1,945
2020-01-09	1,941	1,962	1,939	1,957	288,400	1,957
2020-01-08	1,923	1,936	1,901	1,931	435,400	1,931
2020-01-07	1,935	1,952	1,927	1,947	349,500	1,947
2020-01-06	1,898	1,906	1,881	1,898	448,800	1,898

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