白鳩(3192)の株価時系列情報
白鳩(3192)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 |
---|---|---|---|---|---|
2014/12/30 | 800 | 800 | 785 | 788 | 7,800 |
2014/12/29 | 789 | 815 | 774 | 800 | 28,100 |
2014/12/26 | 779 | 780 | 762 | 772 | 19,700 |
2014/12/25 | 798 | 798 | 753 | 770 | 36,900 |
2014/12/24 | 804 | 807 | 785 | 790 | 17,200 |
2014/12/22 | 783 | 800 | 776 | 799 | 19,400 |
2014/12/19 | 751 | 798 | 751 | 797 | 14,100 |
2014/12/18 | 763 | 771 | 750 | 751 | 12,300 |
2014/12/17 | 776 | 776 | 753 | 757 | 10,700 |
2014/12/16 | 772 | 789 | 730 | 776 | 22,800 |
2014/12/15 | 793 | 793 | 771 | 772 | 11,200 |
2014/12/12 | 820 | 820 | 796 | 796 | 19,800 |
2014/12/11 | 770 | 805 | 760 | 803 | 28,700 |
2014/12/10 | 780 | 796 | 761 | 773 | 40,200 |
2014/12/09 | 814 | 820 | 787 | 793 | 47,700 |
2014/12/08 | 860 | 860 | 812 | 829 | 42,800 |
2014/12/05 | 859 | 865 | 813 | 853 | 55,000 |
2014/12/04 | 860 | 870 | 822 | 840 | 53,800 |
2014/12/03 | 840 | 886 | 815 | 858 | 106,500 |
2014/12/02 | 809 | 810 | 789 | 810 | 24,200 |
2014/12/01 | 791 | 805 | 783 | 803 | 33,800 |
2014/11/28 | 789 | 797 | 770 | 779 | 40,700 |
2014/11/27 | 810 | 813 | 776 | 804 | 58,800 |
2014/11/26 | 840 | 840 | 810 | 811 | 32,800 |
2014/11/25 | 817 | 840 | 801 | 820 | 79,200 |
2014/11/21 | 810 | 848 | 785 | 825 | 136,200 |
2014/11/20 | 774 | 790 | 752 | 780 | 61,200 |
2014/11/19 | 720 | 800 | 720 | 749 | 180,200 |
2014/11/18 | 696 | 730 | 696 | 718 | 70,300 |
2014/11/17 | 689 | 699 | 682 | 688 | 22,900 |
2014/11/14 | 670 | 685 | 663 | 682 | 21,600 |
2014/11/13 | 699 | 699 | 656 | 680 | 45,100 |
2014/11/12 | 695 | 710 | 685 | 699 | 81,200 |
2014/11/11 | 715 | 715 | 692 | 710 | 68,300 |
2014/11/10 | 663 | 717 | 663 | 715 | 93,200 |
2014/11/07 | 678 | 698 | 646 | 672 | 51,200 |
2014/11/06 | 722 | 730 | 650 | 670 | 117,600 |
2014/11/05 | 719 | 735 | 687 | 714 | 100,300 |
2014/11/04 | 649 | 757 | 622 | 685 | 225,400 |
2014/10/31 | 640 | 675 | 615 | 659 | 114,300 |
2014/10/30 | 630 | 700 | 621 | 654 | 162,100 |
2014/10/29 | 648 | 660 | 615 | 620 | 70,600 |
2014/10/28 | 642 | 695 | 614 | 638 | 133,600 |
2014/10/27 | 601 | 685 | 600 | 636 | 429,800 |
2014/10/24 | 545 | 585 | 540 | 585 | 95,600 |
2014/10/23 | 540 | 546 | 530 | 540 | 29,100 |
2014/10/22 | 539 | 545 | 538 | 540 | 19,100 |
2014/10/21 | 541 | 548 | 523 | 529 | 20,500 |
2014/10/20 | 539 | 550 | 530 | 531 | 24,900 |
2014/10/17 | 534 | 541 | 518 | 521 | 26,900 |
2014/10/16 | 537 | 555 | 522 | 539 | 102,600 |
2014/10/15 | 490 | 508 | 490 | 507 | 15,800 |
2014/10/14 | 496 | 510 | 478 | 488 | 32,200 |
2014/10/10 | 501 | 509 | 475 | 498 | 113,400 |
2014/10/09 | 555 | 557 | 531 | 537 | 16,400 |
2014/10/08 | 550 | 556 | 540 | 550 | 30,900 |
2014/10/07 | 579 | 580 | 556 | 556 | 20,400 |
2014/10/06 | 571 | 584 | 571 | 574 | 20,200 |
2014/10/03 | 546 | 569 | 546 | 566 | 41,700 |
2014/10/02 | 565 | 565 | 539 | 542 | 78,700 |
2014/10/01 | 580 | 588 | 565 | 575 | 29,800 |
2014/09/30 | 579 | 590 | 576 | 577 | 60,600 |
2014/09/29 | 584 | 585 | 570 | 579 | 51,500 |
2014/09/26 | 547 | 585 | 547 | 563 | 73,900 |
2014/09/25 | 547 | 549 | 540 | 548 | 19,000 |
2014/09/24 | 540 | 547 | 540 | 543 | 23,400 |
2014/09/22 | 552 | 556 | 542 | 548 | 33,000 |
2014/09/19 | 545 | 554 | 538 | 540 | 30,300 |
2014/09/18 | 543 | 543 | 538 | 538 | 10,900 |
2014/09/17 | 551 | 556 | 540 | 543 | 15,500 |
2014/09/16 | 546 | 554 | 538 | 551 | 14,400 |
2014/09/12 | 547 | 548 | 538 | 544 | 9,800 |
2014/09/11 | 538 | 548 | 537 | 541 | 17,100 |
2014/09/10 | 544 | 545 | 534 | 538 | 22,400 |
2014/09/09 | 563 | 572 | 535 | 541 | 57,100 |
2014/09/08 | 532 | 570 | 532 | 560 | 78,700 |
2014/09/05 | 536 | 543 | 530 | 530 | 41,600 |
2014/09/04 | 546 | 546 | 530 | 534 | 26,000 |
2014/09/03 | 528 | 546 | 520 | 541 | 47,400 |
2014/09/02 | 546 | 550 | 523 | 523 | 79,400 |
2014/09/01 | 562 | 565 | 543 | 547 | 131,000 |
2014/08/29 | 517 | 592 | 517 | 585 | 400,700 |
2014/08/28 | 500 | 521 | 491 | 520 | 39,300 |
2014/08/27 | 504 | 509 | 500 | 500 | 16,600 |
2014/08/26 | 525 | 525 | 504 | 515 | 52,200 |
2014/08/25 | 515 | 529 | 515 | 526 | 96,700 |
2014/08/22 | 476 | 510 | 475 | 496 | 91,800 |
2014/08/21 | 468 | 473 | 468 | 473 | 26,300 |
2014/08/20 | 479 | 480 | 470 | 470 | 52,600 |
2014/08/19 | 481 | 482 | 475 | 482 | 35,000 |
2014/08/18 | 482 | 483 | 476 | 479 | 17,300 |
2014/08/15 | 484 | 486 | 478 | 478 | 16,800 |
2014/08/14 | 485 | 498 | 480 | 484 | 58,600 |
2014/08/13 | 479 | 480 | 470 | 477 | 26,900 |
2014/08/12 | 478 | 480 | 468 | 479 | 30,900 |
2014/08/11 | 472 | 480 | 461 | 479 | 38,200 |
2014/08/08 | 464 | 468 | 461 | 466 | 23,000 |
2014/08/07 | 468 | 471 | 460 | 468 | 37,800 |
2014/08/06 | 460 | 469 | 459 | 464 | 37,500 |
2014/08/05 | 460 | 463 | 457 | 460 | 20,500 |
2014/08/04 | 458 | 458 | 453 | 457 | 13,400 |
2014/08/01 | 450 | 463 | 450 | 458 | 34,500 |
2014/07/31 | 465 | 473 | 445 | 462 | 210,800 |
2014/07/30 | 477 | 480 | 470 | 475 | 82,400 |
2014/07/29 | 488 | 488 | 469 | 473 | 127,400 |
2014/07/28 | 488 | 489 | 480 | 485 | 45,400 |
2014/07/25 | 492 | 498 | 480 | 488 | 98,200 |
2014/07/24 | 491 | 500 | 480 | 492 | 116,000 |
2014/07/23 | 501 | 503 | 490 | 491 | 82,400 |
2014/07/22 | 512 | 518 | 499 | 499 | 54,100 |
2014/07/18 | 511 | 519 | 511 | 518 | 24,800 |
2014/07/17 | 540 | 541 | 521 | 523 | 36,400 |
2014/07/16 | 537 | 542 | 525 | 538 | 74,600 |
2014/07/15 | 580 | 580 | 562 | 577 | 37,200 |
2014/07/14 | 549 | 569 | 543 | 562 | 44,000 |
2014/07/11 | 535 | 550 | 534 | 539 | 23,900 |
2014/07/10 | 548 | 559 | 545 | 547 | 23,800 |
2014/07/09 | 561 | 565 | 550 | 552 | 46,900 |
2014/07/08 | 564 | 577 | 558 | 564 | 53,100 |
2014/07/07 | 531 | 578 | 527 | 570 | 122,000 |
2014/07/04 | 516 | 523 | 516 | 521 | 10,200 |
2014/07/03 | 531 | 531 | 509 | 516 | 29,700 |
2014/07/02 | 538 | 538 | 527 | 531 | 23,800 |
2014/07/01 | 531 | 547 | 524 | 532 | 18,700 |
2014/06/30 | 530 | 533 | 506 | 523 | 33,500 |
2014/06/27 | 534 | 548 | 516 | 520 | 43,800 |
2014/06/26 | 544 | 560 | 525 | 530 | 103,700 |
2014/06/25 | 561 | 562 | 537 | 550 | 75,100 |
2014/06/24 | 569 | 584 | 546 | 571 | 275,600 |
2014/06/23 | 512 | 609 | 512 | 609 | 653,900 |
2014/06/20 | 496 | 509 | 476 | 509 | 95,800 |
2014/06/19 | 505 | 509 | 491 | 495 | 72,600 |
2014/06/18 | 505 | 506 | 495 | 498 | 37,900 |
2014/06/17 | 508 | 508 | 495 | 499 | 30,400 |
2014/06/16 | 512 | 512 | 499 | 501 | 21,300 |
2014/06/13 | 498 | 499 | 490 | 496 | 14,900 |
2014/06/12 | 487 | 495 | 485 | 494 | 24,300 |
2014/06/11 | 495 | 495 | 485 | 489 | 18,900 |
2014/06/10 | 503 | 504 | 492 | 496 | 32,000 |
2014/06/09 | 514 | 516 | 500 | 502 | 44,100 |
2014/06/06 | 514 | 515 | 508 | 510 | 17,500 |
2014/06/05 | 510 | 520 | 510 | 513 | 11,300 |
2014/06/04 | 522 | 522 | 503 | 511 | 17,000 |
2014/06/03 | 510 | 527 | 510 | 522 | 46,900 |
2014/06/02 | 508 | 513 | 508 | 508 | 19,400 |
2014/05/30 | 518 | 518 | 507 | 513 | 15,800 |
2014/05/29 | 510 | 519 | 503 | 516 | 28,900 |
2014/05/28 | 518 | 518 | 508 | 510 | 11,700 |
2014/05/27 | 513 | 518 | 506 | 518 | 20,800 |
2014/05/26 | 524 | 525 | 507 | 513 | 28,200 |
2014/05/23 | 510 | 517 | 500 | 517 | 24,400 |
2014/05/22 | 500 | 521 | 498 | 502 | 48,800 |
2014/05/21 | 490 | 498 | 489 | 498 | 10,500 |
2014/05/20 | 486 | 495 | 481 | 495 | 11,300 |
2014/05/19 | 483 | 498 | 483 | 485 | 23,900 |
2014/05/16 | 492 | 493 | 478 | 489 | 44,700 |
2014/05/15 | 501 | 506 | 493 | 499 | 47,100 |
2014/05/14 | 511 | 515 | 500 | 501 | 18,700 |
2014/05/13 | 501 | 509 | 492 | 507 | 40,800 |
2014/05/12 | 526 | 526 | 505 | 505 | 35,600 |
2014/05/09 | 527 | 536 | 521 | 529 | 26,000 |
2014/05/08 | 524 | 538 | 522 | 529 | 39,300 |
2014/05/07 | 526 | 526 | 511 | 518 | 24,700 |
2014/05/02 | 539 | 548 | 524 | 531 | 47,600 |
2014/05/01 | 519 | 540 | 494 | 540 | 151,900 |
2014/04/30 | 581 | 597 | 510 | 522 | 193,200 |
2014/04/28 | 621 | 625 | 576 | 576 | 121,300 |
2014/04/25 | 613 | 648 | 599 | 631 | 193,900 |
2014/04/24 | 660 | 707 | 629 | 633 | 563,900 |
2014/04/23 | 760 | 770 | 682 | 682 | 3,174,600 |