飯田グループホールディングス(3291)の株価時系列情報
飯田グループホールディングス(3291)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,933 | 1,939 | 1,918 | 1,919 | 342,500 |
| 2019/12/27 | 1,947 | 1,948 | 1,933 | 1,943 | 192,900 |
| 2019/12/26 | 1,916 | 1,931 | 1,906 | 1,931 | 362,600 |
| 2019/12/25 | 1,941 | 1,941 | 1,914 | 1,925 | 210,800 |
| 2019/12/24 | 1,938 | 1,940 | 1,924 | 1,928 | 222,400 |
| 2019/12/23 | 1,956 | 1,956 | 1,935 | 1,941 | 195,800 |
| 2019/12/20 | 1,957 | 1,972 | 1,948 | 1,957 | 357,900 |
| 2019/12/19 | 1,935 | 1,956 | 1,934 | 1,953 | 409,700 |
| 2019/12/18 | 1,966 | 1,974 | 1,941 | 1,945 | 671,500 |
| 2019/12/17 | 1,950 | 1,976 | 1,950 | 1,974 | 482,900 |
| 2019/12/16 | 1,937 | 1,953 | 1,934 | 1,943 | 323,600 |
| 2019/12/13 | 1,943 | 1,950 | 1,919 | 1,921 | 745,600 |
| 2019/12/12 | 1,940 | 1,947 | 1,915 | 1,925 | 450,000 |
| 2019/12/11 | 1,927 | 1,938 | 1,923 | 1,930 | 402,400 |
| 2019/12/10 | 1,943 | 1,946 | 1,934 | 1,944 | 364,800 |
| 2019/12/09 | 1,972 | 1,976 | 1,957 | 1,964 | 267,100 |
| 2019/12/06 | 1,966 | 1,977 | 1,958 | 1,963 | 404,500 |
| 2019/12/05 | 1,954 | 1,967 | 1,949 | 1,961 | 352,000 |
| 2019/12/04 | 1,915 | 1,940 | 1,910 | 1,940 | 469,100 |
| 2019/12/03 | 1,934 | 1,935 | 1,908 | 1,911 | 801,300 |
| 2019/12/02 | 1,954 | 1,965 | 1,947 | 1,953 | 441,600 |
| 2019/11/29 | 1,954 | 1,960 | 1,940 | 1,945 | 608,300 |
| 2019/11/28 | 1,934 | 1,941 | 1,923 | 1,938 | 315,000 |
| 2019/11/27 | 1,927 | 1,942 | 1,913 | 1,939 | 529,500 |
| 2019/11/26 | 1,908 | 1,923 | 1,892 | 1,894 | 543,300 |
| 2019/11/25 | 1,894 | 1,915 | 1,893 | 1,903 | 296,700 |
| 2019/11/22 | 1,915 | 1,915 | 1,889 | 1,892 | 982,700 |
| 2019/11/21 | 1,890 | 1,932 | 1,890 | 1,932 | 1,022,400 |
| 2019/11/20 | 1,850 | 1,871 | 1,844 | 1,867 | 659,300 |
| 2019/11/19 | 1,830 | 1,863 | 1,830 | 1,862 | 454,100 |
| 2019/11/18 | 1,839 | 1,844 | 1,827 | 1,842 | 460,900 |
| 2019/11/15 | 1,803 | 1,885 | 1,803 | 1,846 | 1,164,500 |
| 2019/11/14 | 1,802 | 1,822 | 1,779 | 1,789 | 839,700 |
| 2019/11/13 | 1,829 | 1,833 | 1,811 | 1,820 | 612,200 |
| 2019/11/12 | 1,824 | 1,831 | 1,806 | 1,829 | 853,800 |
| 2019/11/11 | 1,856 | 1,861 | 1,834 | 1,840 | 757,700 |
| 2019/11/08 | 1,860 | 1,861 | 1,835 | 1,841 | 534,700 |
| 2019/11/07 | 1,846 | 1,849 | 1,827 | 1,840 | 366,500 |
| 2019/11/06 | 1,850 | 1,852 | 1,835 | 1,840 | 384,000 |
| 2019/11/05 | 1,830 | 1,839 | 1,820 | 1,835 | 541,700 |
| 2019/11/01 | 1,798 | 1,816 | 1,797 | 1,813 | 312,400 |
| 2019/10/31 | 1,812 | 1,824 | 1,795 | 1,812 | 528,400 |
| 2019/10/30 | 1,800 | 1,814 | 1,784 | 1,798 | 664,400 |
| 2019/10/29 | 1,818 | 1,822 | 1,807 | 1,812 | 301,200 |
| 2019/10/28 | 1,811 | 1,817 | 1,805 | 1,811 | 359,200 |
| 2019/10/25 | 1,799 | 1,809 | 1,780 | 1,800 | 438,100 |
| 2019/10/24 | 1,791 | 1,797 | 1,782 | 1,790 | 484,400 |
| 2019/10/23 | 1,780 | 1,786 | 1,765 | 1,781 | 384,700 |
| 2019/10/21 | 1,760 | 1,771 | 1,753 | 1,762 | 290,100 |
| 2019/10/18 | 1,756 | 1,764 | 1,748 | 1,754 | 502,200 |
| 2019/10/17 | 1,776 | 1,777 | 1,758 | 1,758 | 400,500 |
| 2019/10/16 | 1,767 | 1,792 | 1,767 | 1,776 | 581,300 |
| 2019/10/15 | 1,755 | 1,771 | 1,743 | 1,744 | 747,800 |
| 2019/10/11 | 1,710 | 1,733 | 1,699 | 1,726 | 353,600 |
| 2019/10/10 | 1,709 | 1,714 | 1,679 | 1,706 | 583,300 |
| 2019/10/09 | 1,716 | 1,726 | 1,706 | 1,719 | 522,100 |
| 2019/10/08 | 1,730 | 1,739 | 1,726 | 1,736 | 338,000 |
| 2019/10/07 | 1,730 | 1,736 | 1,719 | 1,730 | 303,000 |
| 2019/10/04 | 1,709 | 1,723 | 1,685 | 1,723 | 442,300 |
| 2019/10/03 | 1,737 | 1,742 | 1,710 | 1,723 | 542,900 |
| 2019/10/02 | 1,778 | 1,793 | 1,759 | 1,769 | 395,700 |
| 2019/10/01 | 1,769 | 1,796 | 1,757 | 1,784 | 389,200 |
| 2019/09/30 | 1,754 | 1,774 | 1,749 | 1,758 | 550,700 |
| 2019/09/27 | 1,793 | 1,795 | 1,746 | 1,764 | 798,100 |
| 2019/09/26 | 1,849 | 1,849 | 1,819 | 1,827 | 566,100 |
| 2019/09/25 | 1,809 | 1,829 | 1,804 | 1,820 | 448,500 |
| 2019/09/24 | 1,803 | 1,822 | 1,801 | 1,816 | 454,500 |
| 2019/09/20 | 1,825 | 1,829 | 1,808 | 1,816 | 733,700 |
| 2019/09/19 | 1,798 | 1,836 | 1,797 | 1,825 | 670,100 |
| 2019/09/18 | 1,803 | 1,805 | 1,786 | 1,794 | 430,200 |
| 2019/09/17 | 1,811 | 1,819 | 1,799 | 1,807 | 553,500 |
| 2019/09/13 | 1,790 | 1,801 | 1,774 | 1,800 | 827,100 |
| 2019/09/12 | 1,774 | 1,785 | 1,762 | 1,775 | 860,000 |
| 2019/09/11 | 1,740 | 1,751 | 1,727 | 1,750 | 676,600 |
| 2019/09/10 | 1,715 | 1,720 | 1,707 | 1,718 | 516,200 |
| 2019/09/09 | 1,679 | 1,701 | 1,675 | 1,701 | 367,300 |
| 2019/09/06 | 1,685 | 1,686 | 1,665 | 1,670 | 386,700 |
| 2019/09/05 | 1,665 | 1,697 | 1,663 | 1,688 | 620,800 |
| 2019/09/04 | 1,663 | 1,668 | 1,644 | 1,650 | 487,800 |
| 2019/09/03 | 1,660 | 1,674 | 1,656 | 1,670 | 539,600 |
| 2019/09/02 | 1,664 | 1,672 | 1,641 | 1,645 | 463,600 |
| 2019/08/30 | 1,654 | 1,661 | 1,643 | 1,654 | 403,100 |
| 2019/08/29 | 1,659 | 1,664 | 1,636 | 1,646 | 552,200 |
| 2019/08/28 | 1,624 | 1,654 | 1,622 | 1,630 | 631,600 |
| 2019/08/27 | 1,610 | 1,629 | 1,610 | 1,616 | 693,200 |
| 2019/08/26 | 1,551 | 1,595 | 1,546 | 1,592 | 454,600 |
| 2019/08/23 | 1,618 | 1,619 | 1,601 | 1,610 | 455,400 |
| 2019/08/22 | 1,611 | 1,619 | 1,605 | 1,614 | 460,600 |
| 2019/08/21 | 1,582 | 1,603 | 1,580 | 1,603 | 456,300 |
| 2019/08/20 | 1,582 | 1,605 | 1,582 | 1,605 | 838,200 |
| 2019/08/19 | 1,588 | 1,595 | 1,579 | 1,587 | 371,900 |
| 2019/08/16 | 1,547 | 1,579 | 1,544 | 1,568 | 498,700 |
| 2019/08/15 | 1,537 | 1,556 | 1,536 | 1,548 | 559,000 |
| 2019/08/14 | 1,610 | 1,616 | 1,566 | 1,570 | 641,400 |
| 2019/08/13 | 1,634 | 1,647 | 1,601 | 1,605 | 1,270,700 |
| 2019/08/09 | 1,709 | 1,715 | 1,655 | 1,689 | 633,900 |
| 2019/08/08 | 1,710 | 1,719 | 1,685 | 1,687 | 662,800 |
| 2019/08/07 | 1,708 | 1,738 | 1,704 | 1,716 | 497,600 |
| 2019/08/06 | 1,661 | 1,704 | 1,649 | 1,700 | 375,900 |
| 2019/08/05 | 1,709 | 1,716 | 1,682 | 1,708 | 399,600 |
| 2019/08/02 | 1,739 | 1,754 | 1,710 | 1,724 | 381,400 |
| 2019/08/01 | 1,783 | 1,785 | 1,771 | 1,779 | 375,900 |
| 2019/07/31 | 1,817 | 1,817 | 1,794 | 1,794 | 567,100 |
| 2019/07/30 | 1,812 | 1,819 | 1,801 | 1,818 | 357,300 |
| 2019/07/29 | 1,796 | 1,806 | 1,788 | 1,795 | 257,300 |
| 2019/07/26 | 1,800 | 1,817 | 1,796 | 1,808 | 384,700 |
| 2019/07/25 | 1,816 | 1,825 | 1,810 | 1,816 | 279,500 |
| 2019/07/24 | 1,799 | 1,809 | 1,796 | 1,809 | 280,500 |
| 2019/07/23 | 1,770 | 1,799 | 1,764 | 1,793 | 216,300 |
| 2019/07/22 | 1,786 | 1,789 | 1,764 | 1,771 | 281,700 |
| 2019/07/19 | 1,760 | 1,801 | 1,752 | 1,795 | 293,100 |
| 2019/07/18 | 1,789 | 1,794 | 1,756 | 1,762 | 346,600 |
| 2019/07/17 | 1,799 | 1,813 | 1,793 | 1,798 | 550,900 |
| 2019/07/16 | 1,805 | 1,810 | 1,794 | 1,807 | 214,900 |
| 2019/07/12 | 1,804 | 1,810 | 1,800 | 1,805 | 228,700 |
| 2019/07/11 | 1,816 | 1,824 | 1,806 | 1,810 | 475,800 |
| 2019/07/10 | 1,787 | 1,801 | 1,783 | 1,795 | 370,400 |
| 2019/07/09 | 1,799 | 1,822 | 1,793 | 1,802 | 278,300 |
| 2019/07/08 | 1,792 | 1,810 | 1,791 | 1,800 | 285,400 |
| 2019/07/05 | 1,809 | 1,817 | 1,799 | 1,807 | 272,600 |
| 2019/07/04 | 1,810 | 1,818 | 1,806 | 1,809 | 204,300 |
| 2019/07/03 | 1,807 | 1,808 | 1,791 | 1,799 | 373,600 |
| 2019/07/02 | 1,798 | 1,812 | 1,798 | 1,811 | 339,500 |
| 2019/07/01 | 1,777 | 1,803 | 1,770 | 1,803 | 406,500 |
| 2019/06/28 | 1,735 | 1,745 | 1,728 | 1,740 | 456,200 |
| 2019/06/27 | 1,737 | 1,740 | 1,729 | 1,738 | 341,800 |
| 2019/06/26 | 1,738 | 1,748 | 1,733 | 1,747 | 407,200 |
| 2019/06/25 | 1,726 | 1,746 | 1,726 | 1,740 | 485,700 |
| 2019/06/24 | 1,733 | 1,734 | 1,711 | 1,726 | 466,100 |
| 2019/06/21 | 1,766 | 1,766 | 1,729 | 1,731 | 504,800 |
| 2019/06/20 | 1,768 | 1,779 | 1,763 | 1,764 | 229,400 |
| 2019/06/19 | 1,748 | 1,765 | 1,742 | 1,761 | 306,900 |
| 2019/06/18 | 1,743 | 1,766 | 1,731 | 1,734 | 309,400 |
| 2019/06/17 | 1,756 | 1,762 | 1,750 | 1,755 | 314,400 |
| 2019/06/14 | 1,747 | 1,756 | 1,741 | 1,752 | 400,400 |
| 2019/06/13 | 1,740 | 1,752 | 1,733 | 1,752 | 551,500 |
| 2019/06/12 | 1,751 | 1,764 | 1,750 | 1,760 | 366,100 |
| 2019/06/11 | 1,760 | 1,765 | 1,756 | 1,758 | 302,800 |
| 2019/06/10 | 1,767 | 1,779 | 1,758 | 1,773 | 326,000 |
| 2019/06/07 | 1,762 | 1,764 | 1,750 | 1,754 | 255,700 |
| 2019/06/06 | 1,741 | 1,775 | 1,740 | 1,764 | 390,500 |
| 2019/06/05 | 1,743 | 1,749 | 1,731 | 1,749 | 545,100 |
| 2019/06/04 | 1,709 | 1,716 | 1,687 | 1,703 | 562,500 |
| 2019/06/03 | 1,703 | 1,714 | 1,696 | 1,709 | 375,500 |
| 2019/05/31 | 1,732 | 1,737 | 1,720 | 1,722 | 480,100 |
| 2019/05/30 | 1,741 | 1,749 | 1,732 | 1,741 | 361,000 |
| 2019/05/29 | 1,767 | 1,776 | 1,747 | 1,757 | 445,200 |
| 2019/05/28 | 1,783 | 1,792 | 1,777 | 1,781 | 438,600 |
| 2019/05/27 | 1,788 | 1,795 | 1,779 | 1,780 | 307,500 |
| 2019/05/24 | 1,760 | 1,782 | 1,759 | 1,778 | 428,900 |
| 2019/05/23 | 1,749 | 1,775 | 1,747 | 1,772 | 453,900 |
| 2019/05/22 | 1,774 | 1,783 | 1,755 | 1,759 | 538,700 |
| 2019/05/21 | 1,789 | 1,797 | 1,777 | 1,785 | 413,100 |
| 2019/05/20 | 1,831 | 1,837 | 1,817 | 1,819 | 412,400 |
| 2019/05/17 | 1,826 | 1,833 | 1,816 | 1,825 | 550,000 |
| 2019/05/16 | 1,782 | 1,814 | 1,779 | 1,814 | 701,900 |
| 2019/05/15 | 1,755 | 1,787 | 1,731 | 1,783 | 1,403,300 |
| 2019/05/14 | 1,782 | 1,809 | 1,776 | 1,806 | 802,100 |
| 2019/05/13 | 1,817 | 1,835 | 1,807 | 1,821 | 1,016,700 |
| 2019/05/10 | 1,817 | 1,844 | 1,810 | 1,827 | 999,700 |
| 2019/05/09 | 1,819 | 1,823 | 1,798 | 1,814 | 1,077,900 |
| 2019/05/08 | 1,828 | 1,838 | 1,822 | 1,828 | 737,600 |
| 2019/05/07 | 1,875 | 1,877 | 1,844 | 1,849 | 737,300 |
| 2019/04/26 | 1,883 | 1,894 | 1,873 | 1,879 | 555,700 |
| 2019/04/25 | 1,901 | 1,912 | 1,897 | 1,900 | 474,800 |
| 2019/04/24 | 1,918 | 1,918 | 1,891 | 1,900 | 486,900 |
| 2019/04/23 | 1,908 | 1,920 | 1,902 | 1,913 | 366,300 |
| 2019/04/22 | 1,909 | 1,919 | 1,892 | 1,907 | 231,200 |
| 2019/04/19 | 1,931 | 1,935 | 1,906 | 1,911 | 241,700 |
| 2019/04/18 | 1,933 | 1,935 | 1,906 | 1,911 | 380,100 |
| 2019/04/17 | 1,949 | 1,949 | 1,931 | 1,937 | 357,300 |
| 2019/04/16 | 1,938 | 1,949 | 1,931 | 1,941 | 416,700 |
| 2019/04/15 | 1,958 | 1,966 | 1,939 | 1,944 | 371,800 |
| 2019/04/12 | 1,940 | 1,945 | 1,927 | 1,934 | 496,800 |
| 2019/04/11 | 1,942 | 1,943 | 1,929 | 1,938 | 537,400 |
| 2019/04/10 | 1,953 | 1,966 | 1,944 | 1,954 | 498,600 |
| 2019/04/09 | 1,987 | 1,990 | 1,968 | 1,978 | 584,700 |
| 2019/04/08 | 2,000 | 2,000 | 1,974 | 1,982 | 415,700 |
| 2019/04/05 | 1,997 | 1,999 | 1,984 | 1,987 | 731,000 |
| 2019/04/04 | 2,010 | 2,014 | 1,991 | 1,997 | 643,400 |
| 2019/04/03 | 2,015 | 2,019 | 1,996 | 2,009 | 535,500 |
| 2019/04/02 | 2,035 | 2,036 | 2,011 | 2,016 | 655,300 |
| 2019/04/01 | 2,011 | 2,039 | 2,004 | 2,026 | 826,600 |
| 2019/03/29 | 2,030 | 2,032 | 1,997 | 2,005 | 775,100 |
| 2019/03/28 | 2,005 | 2,022 | 1,995 | 2,007 | 552,900 |
| 2019/03/27 | 2,038 | 2,043 | 2,008 | 2,037 | 777,300 |
| 2019/03/26 | 2,034 | 2,072 | 2,032 | 2,063 | 991,000 |
| 2019/03/25 | 2,050 | 2,050 | 2,001 | 2,011 | 701,100 |
| 2019/03/22 | 2,054 | 2,066 | 2,044 | 2,060 | 575,300 |
| 2019/03/20 | 2,046 | 2,060 | 2,031 | 2,059 | 487,000 |
| 2019/03/19 | 2,073 | 2,075 | 2,041 | 2,054 | 766,000 |
| 2019/03/18 | 2,059 | 2,066 | 2,043 | 2,065 | 552,100 |
| 2019/03/15 | 2,036 | 2,055 | 2,036 | 2,053 | 852,300 |
| 2019/03/14 | 2,050 | 2,050 | 2,024 | 2,025 | 519,000 |
| 2019/03/13 | 2,044 | 2,051 | 2,037 | 2,049 | 742,100 |
| 2019/03/12 | 2,040 | 2,049 | 2,034 | 2,040 | 630,800 |
| 2019/03/11 | 2,011 | 2,029 | 2,004 | 2,026 | 662,100 |
| 2019/03/08 | 2,009 | 2,019 | 1,983 | 1,991 | 754,700 |
| 2019/03/07 | 2,010 | 2,025 | 1,999 | 2,009 | 511,900 |
| 2019/03/06 | 2,010 | 2,027 | 2,009 | 2,018 | 536,800 |
| 2019/03/05 | 2,021 | 2,028 | 1,996 | 2,004 | 796,400 |
| 2019/03/04 | 2,053 | 2,057 | 2,024 | 2,037 | 576,800 |
| 2019/03/01 | 2,030 | 2,044 | 2,030 | 2,033 | 497,900 |
| 2019/02/28 | 2,062 | 2,068 | 2,033 | 2,034 | 552,400 |
| 2019/02/27 | 2,048 | 2,083 | 2,047 | 2,063 | 630,800 |
| 2019/02/26 | 2,021 | 2,032 | 2,018 | 2,030 | 486,300 |
| 2019/02/25 | 2,048 | 2,048 | 2,028 | 2,029 | 407,300 |
| 2019/02/22 | 2,014 | 2,032 | 2,010 | 2,027 | 376,500 |
| 2019/02/21 | 2,026 | 2,040 | 2,019 | 2,036 | 582,700 |
| 2019/02/20 | 2,008 | 2,022 | 2,006 | 2,019 | 429,800 |
| 2019/02/19 | 1,998 | 2,014 | 1,984 | 2,012 | 527,800 |
| 2019/02/18 | 2,009 | 2,009 | 1,973 | 1,984 | 671,900 |
| 2019/02/15 | 2,006 | 2,013 | 1,970 | 1,988 | 633,500 |
| 2019/02/14 | 1,986 | 2,012 | 1,984 | 1,992 | 690,100 |
| 2019/02/13 | 2,030 | 2,053 | 1,988 | 2,020 | 1,133,500 |
| 2019/02/12 | 1,991 | 2,024 | 1,949 | 1,990 | 882,900 |
| 2019/02/08 | 1,985 | 1,999 | 1,978 | 1,978 | 467,800 |
| 2019/02/07 | 2,026 | 2,026 | 1,997 | 2,008 | 270,200 |
| 2019/02/06 | 2,023 | 2,042 | 2,017 | 2,031 | 428,500 |
| 2019/02/05 | 2,020 | 2,027 | 2,014 | 2,021 | 323,200 |
| 2019/02/04 | 2,018 | 2,041 | 2,013 | 2,018 | 508,400 |
| 2019/02/01 | 2,003 | 2,026 | 1,999 | 2,003 | 429,600 |
| 2019/01/31 | 2,000 | 2,000 | 1,978 | 1,981 | 479,500 |
| 2019/01/30 | 1,987 | 1,991 | 1,969 | 1,977 | 533,800 |
| 2019/01/29 | 1,980 | 1,993 | 1,969 | 1,992 | 458,800 |
| 2019/01/28 | 1,970 | 1,986 | 1,965 | 1,980 | 380,300 |
| 2019/01/25 | 1,943 | 1,977 | 1,940 | 1,975 | 412,200 |
| 2019/01/24 | 1,919 | 1,942 | 1,908 | 1,940 | 407,600 |
| 2019/01/23 | 1,928 | 1,946 | 1,914 | 1,928 | 467,000 |
| 2019/01/22 | 1,951 | 1,973 | 1,948 | 1,953 | 460,400 |
| 2019/01/21 | 1,969 | 1,980 | 1,959 | 1,963 | 370,800 |
| 2019/01/18 | 1,932 | 1,968 | 1,932 | 1,956 | 383,200 |
| 2019/01/17 | 1,914 | 1,952 | 1,910 | 1,931 | 454,000 |
| 2019/01/16 | 1,925 | 1,930 | 1,910 | 1,912 | 531,800 |
| 2019/01/15 | 1,930 | 1,953 | 1,922 | 1,931 | 531,300 |
| 2019/01/11 | 1,942 | 1,954 | 1,933 | 1,949 | 645,400 |
| 2019/01/10 | 1,922 | 1,935 | 1,919 | 1,934 | 631,100 |
| 2019/01/09 | 1,929 | 1,940 | 1,924 | 1,930 | 373,000 |
| 2019/01/08 | 1,945 | 1,946 | 1,917 | 1,917 | 469,100 |
| 2019/01/07 | 1,921 | 1,945 | 1,895 | 1,937 | 496,300 |
| 2019/01/04 | 1,861 | 1,878 | 1,839 | 1,876 | 608,100 |