[3291 東証1部] 飯田グループホールディングス 日足 時系列データ

[3291 東証1部] 飯田グループホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-052204.002211.002180.002191.005271001154277700
2016-12-022213.002236.002204.002217.008162001810081700
2016-12-012272.002272.002214.002220.007882001764414500
2016-11-302203.002226.002186.002218.0012084002677438500
2016-11-292218.002232.002207.002212.006218001377416600
2016-11-282239.002258.002222.002251.007728001733816200
2016-11-252188.002236.002175.002233.0012581002786898300
2016-11-242188.002188.002163.002174.006000001305458300
2016-11-222121.002155.002111.002143.006505001389888400
2016-11-212106.002133.002094.002127.007967001690778900
2016-11-182158.002161.002124.002126.008060001721191100
2016-11-172116.002158.002114.002146.0010463002237931900
2016-11-162119.002125.002070.002099.0011885002485634600
2016-11-152110.002116.002087.002099.008776001841425700
2016-11-142051.002154.002051.002126.0019656004162121600
2016-11-111985.002000.001935.001952.009094001786211800
2016-11-101963.001986.001944.001972.0011367002236293800
2016-11-091987.001999.001850.001883.0011976002280798300
2016-11-081986.001999.001963.001986.007276001442781500
2016-11-071992.001992.001963.001979.008690001717899600
2016-11-042007.002008.001967.001970.007512001485776400
2016-11-022043.002051.002011.002020.008413001705589700
2016-11-012040.002072.002029.002070.008660001780244100
2016-10-312017.002032.002004.002029.006091001231297600
2016-10-282029.002041.002004.002023.0018310003706146800
2016-10-272015.002029.002005.002009.005077001021779800
2016-10-262010.002019.001991.002009.008196001646089100
2016-10-252010.002025.002001.002010.006936001395407400
2016-10-241972.002010.001958.002005.005013001000202800
2016-10-211991.001992.001967.001968.007313001445188500
2016-10-201932.001987.001924.001985.0012106002381163300
2016-10-191926.001937.001914.001933.008423001624532600
2016-10-181913.001929.001896.001922.0011668002237762000
2016-10-171929.001939.001920.001930.006646001281574300
2016-10-141953.001953.001923.001945.007350001425889700
2016-10-131951.001980.001936.001958.009646001887064800
2016-10-121931.001950.001927.001943.0011960002320425700
2016-10-111990.001995.001942.001946.0012093002369353200
2016-10-071948.001984.001946.001975.008560001685649300
2016-10-061965.001972.001948.001962.005794001135791500
2016-10-051973.001973.001945.001964.00471900925593900
2016-10-042000.002001.001951.001959.007224001418062400
2016-10-032038.002038.001995.002000.00485200974720300
2016-09-301982.002028.001966.002024.005491001103685700
2016-09-292034.002038.002004.002014.007489001512331300
2016-09-282031.002066.002001.002030.0010388002104881500
2016-09-271984.002040.001966.002038.009044001820489500
2016-09-262003.002003.001966.001972.008284001636399500
2016-09-231988.002006.001970.001998.007812001556351400
2016-09-211926.001989.001926.001988.009523001867314600
2016-09-201926.001973.001914.001930.009782001896263600
2016-09-161947.001947.001903.001920.0010348001984433600
2016-09-151913.001939.001901.001929.0010803002077932400
2016-09-141913.001933.001906.001914.00504000967437300
2016-09-131922.001943.001901.001914.007458001428953900
2016-09-121901.001915.001887.001910.007462001420508100
2016-09-091960.001978.001936.001941.006780001322581600
2016-09-081978.001979.001953.001970.008931001754611900
2016-09-071950.001977.001945.001974.005470001076231400
2016-09-061944.001963.001940.001956.006031001177116400
2016-09-051964.001966.001924.001936.006253001216099600
2016-09-021928.001958.001925.001941.007624001481297700
2016-09-011940.001958.001915.001937.007469001448435000
2016-08-311932.001949.001909.001938.006654001287292100
2016-08-301890.001914.001886.001901.005766001097349000
2016-08-291913.001920.001896.001907.00501700957357000
2016-08-261893.001902.001872.001882.008178001541832100
2016-08-251910.001918.001871.001884.009968001879921100
2016-08-241867.001880.001846.001874.009138001706146400
2016-08-231803.001846.001803.001831.0011754002150560000
2016-08-221770.001808.001750.001801.008436001509872000
2016-08-191849.001850.001762.001782.0018674003346027100
2016-08-181910.001916.001863.001868.0010440001966008800
2016-08-171950.001950.001835.001910.0022306004241115200
2016-08-162072.002083.001970.001978.0013497002705652700
2016-08-152093.002122.002074.002115.0012711002678227600
2016-08-122050.002099.002026.002037.0011806002423070000
2016-08-102005.002032.001979.002000.0014767002961295800
2016-08-091990.002016.001971.002012.00473300947461500
2016-08-081975.002004.001950.002001.008922001767756100
2016-08-051963.001986.001940.001941.00472500921764200
2016-08-041957.001975.001933.001974.006236001221905800
2016-08-031986.002002.001954.001956.009093001797593700
2016-08-022008.002034.002005.002023.008446001706438400
2016-08-012020.002034.001996.002018.005130001034485100
2016-07-292042.002068.001999.002054.008485001731633600
2016-07-282076.002077.002026.002041.007938001621222600
2016-07-272103.002108.002057.002088.007151001490011500
2016-07-262131.002136.002077.002089.00473100992213600
2016-07-252120.002145.002110.002124.004809001023095800
2016-07-222113.002150.002086.002097.005565001170942900
2016-07-212183.002184.002112.002135.005692001216926100
2016-07-202107.002135.002080.002133.008681001836338000
2016-07-192111.002131.002090.002123.007475001579904500
2016-07-152081.002100.002045.002080.0013283002748796400
2016-07-142077.002101.002059.002092.0011622002419372000
2016-07-132141.002141.002094.002116.009935002102657800
2016-07-122100.002162.002091.002127.009815002092277000
2016-07-112037.002088.002034.002061.005216001078147400
2016-07-082094.002117.002008.002019.0012250002514152600
2016-07-072131.002172.002084.002093.0011748002485191700
2016-07-062001.002087.001999.002082.0011706002394380600
2016-07-052050.002054.002010.002045.005699001158777200
2016-07-042045.002056.002002.002055.007293001487281800
2016-07-012074.002080.002032.002056.008694001779483300
2016-06-302131.002147.002083.002083.0010822002271849100
2016-06-292091.002138.002056.002131.009127001930352900
2016-06-282055.002101.002027.002071.009647002000051600
2016-06-272046.002079.002032.002074.008216001694790900
2016-06-242143.002160.001970.001996.0010117002066880000
2016-06-232152.002162.002132.002156.004915001056733700
2016-06-222180.002187.002133.002154.005326001148758200
2016-06-212119.002184.002112.002175.004874001050559600
2016-06-202169.002192.002159.002159.007082001537350500
2016-06-172163.002169.002121.002128.007349001572339800
2016-06-162205.002216.002129.002140.008702001878256000
2016-06-152203.002224.002184.002201.005201001146661100
2016-06-142199.002201.002175.002201.007956001743020400
2016-06-132263.002263.002199.002210.004994001106737500
2016-06-102319.002323.002243.002288.007544001726994400
2016-06-092279.002343.002273.002315.009614002224530200
2016-06-082312.002320.002247.002279.006434001462063900
2016-06-072262.002314.002254.002297.009517002180904000
2016-06-062219.002247.002195.002247.00385000857540800
2016-06-032225.002258.002212.002254.006142001378530200
2016-06-022260.002264.002224.002238.008228001840274100
2016-06-012324.002324.002271.002283.008253001890882000
2016-05-312340.002340.002298.002322.009789002269816900
2016-05-302343.002371.002331.002368.005619001324420200
2016-05-272343.002357.002312.002316.008978002090283300
2016-05-262415.002416.002360.002374.00401400954662300
2016-05-252441.002443.002388.002395.005293001273549100
2016-05-242384.002423.002368.002400.008913002137020600
2016-05-232410.002410.002358.002398.006221001483408200
2016-05-202367.002441.002367.002418.0013407003232438200
2016-05-192388.002434.002368.002392.007455001784219100
2016-05-182322.002424.002322.002399.0014353003430818700
2016-05-172330.002344.002299.002313.007183001665649100
2016-05-162427.002427.002298.002330.0015713003679131600
2016-05-132167.002205.002140.002177.007429001617912500
2016-05-122146.002172.002116.002169.007002001507166000
2016-05-112178.002185.002130.002156.005700001231456000
2016-05-102075.002166.002073.002145.007543001609759700
2016-05-092056.002080.002031.002067.006103001260616400
2016-05-062107.002109.002030.002040.0012961002656642500
2016-05-021993.002045.001993.002026.006885001389905100
2016-04-282175.002207.002075.002091.008209001744694300
2016-04-272167.002188.002153.002166.007280001577048100
2016-04-262219.002226.002164.002186.008219001798703900
2016-04-252260.002263.002209.002234.007026001566852300
2016-04-222217.002246.002202.002244.008090001802959200
2016-04-212197.002227.002190.002223.006460001428543700
2016-04-202134.002160.002113.002128.005546001183959700
2016-04-192142.002158.002077.002116.008659001820477000
2016-04-182080.002121.002080.002096.005619001179158500
2016-04-152165.002178.002142.002159.00413900894668800
2016-04-142175.002204.002149.002204.006850001496537700
2016-04-132065.002132.002019.002116.0010072002097110900
2016-04-122094.002097.002071.002072.006865001428442000
2016-04-112096.002114.002070.002108.006284001318079500
2016-04-082085.002147.002047.002105.0010016002102824500
2016-04-072087.002139.002076.002109.007230001519500100
2016-04-062066.002093.002052.002079.006892001428950200
2016-04-052111.002131.002080.002086.006460001355616100
2016-04-042110.002134.002093.002117.005944001256571800
2016-04-012177.002185.002106.002111.009870002103461700
2016-03-312213.002252.002193.002195.006757001497246800
2016-03-302236.002268.002200.002235.00430800964516000
2016-03-292234.002279.002226.002260.007875001776814600
2016-03-282239.002270.002221.002266.009868002216831000
2016-03-252132.002230.002129.002221.008233001810459900
2016-03-242178.002208.002159.002182.005172001130053800
2016-03-232230.002237.002158.002165.007253001581961100
2016-03-222209.002240.002167.002210.007785001716530700
2016-03-182182.002202.002160.002178.007465001626649800
2016-03-172149.002220.002148.002193.007574001657878100
2016-03-162138.002153.002114.002128.005331001137428200
2016-03-152160.002189.002140.002162.005694001231668300
2016-03-142165.002187.002137.002160.006975001508938700
2016-03-112049.002133.002049.002115.008646001810112500
2016-03-102090.002095.002057.002076.007480001553180400
2016-03-092133.002157.002060.002090.0011693002447906600
2016-03-082133.002170.002098.002144.006456001380260000
2016-03-072174.002187.002135.002155.009140001968220200
2016-03-042133.002158.002079.002151.009309001982319300
2016-03-032099.002140.002087.002128.007235001531919000
2016-03-022083.002158.002081.002137.0011247002397155200
2016-03-012017.002084.002001.002075.008559001757390100
2016-02-292130.002130.002067.002067.008758001833068200
2016-02-262143.002147.002076.002101.009008001900113400
2016-02-252027.002137.002027.002124.0012028002530535900
2016-02-241993.002020.001961.002010.007544001508101400
2016-02-232102.002103.002023.002029.006538001342174300
2016-02-222070.002102.002038.002052.009657001994487400
2016-02-192005.002082.002001.002047.009435001928155100
2016-02-182021.002059.002000.002021.009727001977997000
2016-02-171959.002013.001931.001965.0010929002145802700
2016-02-161948.002016.001935.001952.0011591002294384900
2016-02-151936.002064.001850.002017.0013582002687802700
2016-02-121840.001904.001810.001816.0014750002739263900
2016-02-101995.002026.001877.001907.008524001644415000
2016-02-092005.002010.001946.001994.007955001582458300
2016-02-082063.002161.002056.002141.008138001729153200
2016-02-052118.002132.002073.002098.0010602002222041200
2016-02-042145.002184.002121.002154.007351001581978200
2016-02-032218.002232.002142.002195.0012794002799264000
2016-02-022233.002321.002222.002298.0016254003722033200
2016-02-012208.002298.002200.002283.0016639003774628400
2016-01-291981.002123.001972.002121.0011479002373201700
2016-01-281963.001989.001945.001965.00353100695463600
2016-01-271976.002011.001959.001985.005432001077420400
2016-01-261955.001970.001932.001939.005890001146995100
2016-01-251953.001989.001936.001969.0010767002109558500
2016-01-221890.001920.001836.001915.007455001410712200
2016-01-211861.001899.001790.001790.007707001415569000
2016-01-201953.001961.001848.001853.009166001718544400
2016-01-191980.002002.001925.001964.008741001709990900
2016-01-181946.001980.001921.001969.006203001215114900
2016-01-152052.002092.001970.001983.0010094002021683500
2016-01-141998.002031.001956.002010.0013075002596368200
2016-01-131972.002027.001964.001998.0015568003107601000
2016-01-122008.002039.001936.001936.0015349003035999100
2016-01-082063.002123.002051.002069.0015861003318813100
2016-01-072146.002148.002072.002081.0011864002487987700
2016-01-062198.002224.002137.002155.007348001592306900
2016-01-052138.002195.002125.002175.008732001895112100
2016-01-042233.002249.002116.002134.0011686002514558200
2015-12-302225.002273.002225.002260.006024001359510100
2015-12-292139.002233.002138.002227.009187002025644800
2015-12-282200.002215.002091.002136.0010924002329589800
2015-12-252230.002247.002203.002239.00279500623497400
2015-12-242318.002324.002224.002239.00393600887157300
2015-12-222287.002300.002271.002289.00355800813100900
2015-12-212268.002281.002215.002270.005634001268927800
2015-12-182324.002398.002295.002305.009636002239061900
2015-12-172318.002359.002317.002346.006271001470314000
2015-12-162231.002290.002229.002272.007277001650555500
2015-12-152240.002265.002204.002215.007187001605676400
2015-12-142215.002227.002171.002226.008952001970413700
2015-12-112230.002272.002228.002248.009115002041151900
2015-12-102277.002300.002259.002266.007787001770520700
2015-12-092303.002382.002288.002305.009916002300365600
2015-12-082335.002370.002308.002321.007572001762625600
2015-12-072351.002383.002328.002336.007424001746551900
2015-12-042390.002391.002308.002327.0010582002472192600
2015-12-032430.002446.002401.002438.006263001521672600
2015-12-022441.002453.002414.002430.008545002078816000
2015-12-012400.002472.002386.002439.009170002235031900
2015-11-302391.002409.002356.002394.0013521003237469600
2015-11-272369.002384.002333.002365.006368001501533700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog