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 |
---|---|---|---|---|---|
2016/12/30 | 562 | 573 | 562 | 564 | 15,000 |
2016/12/29 | 567 | 568 | 560 | 561 | 15,800 |
2016/12/28 | 563 | 579 | 563 | 570 | 26,600 |
2016/12/27 | 568 | 572 | 563 | 565 | 41,600 |
2016/12/26 | 562 | 570 | 560 | 566 | 44,700 |
2016/12/22 | 564 | 576 | 564 | 564 | 44,900 |
2016/12/21 | 566 | 574 | 565 | 565 | 35,600 |
2016/12/20 | 562 | 567 | 560 | 566 | 36,300 |
2016/12/19 | 584 | 584 | 565 | 568 | 47,100 |
2016/12/16 | 591 | 591 | 580 | 580 | 25,300 |
2016/12/15 | 592 | 592 | 585 | 586 | 20,500 |
2016/12/14 | 592 | 592 | 580 | 589 | 22,100 |
2016/12/13 | 577 | 592 | 576 | 586 | 27,500 |
2016/12/12 | 570 | 586 | 568 | 583 | 34,600 |
2016/12/09 | 572 | 572 | 562 | 570 | 40,900 |
2016/12/08 | 580 | 580 | 564 | 565 | 62,800 |
2016/12/07 | 588 | 588 | 573 | 580 | 48,000 |
2016/12/06 | 561 | 598 | 560 | 588 | 72,800 |
2016/12/05 | 578 | 578 | 562 | 567 | 34,800 |
2016/12/02 | 585 | 586 | 560 | 570 | 113,600 |
2016/12/01 | 585 | 600 | 585 | 586 | 69,500 |
2016/11/30 | 595 | 600 | 583 | 583 | 80,700 |
2016/11/29 | 590 | 599 | 584 | 597 | 89,000 |
2016/11/28 | 590 | 605 | 582 | 600 | 110,900 |
2016/11/25 | 612 | 613 | 582 | 582 | 178,400 |
2016/11/24 | 625 | 625 | 607 | 610 | 149,600 |
2016/11/22 | 613 | 628 | 606 | 616 | 181,100 |
2016/11/21 | 630 | 636 | 614 | 614 | 227,200 |
2016/11/18 | 666 | 679 | 612 | 633 | 550,300 |
2016/11/17 | 689 | 703 | 646 | 656 | 580,700 |
2016/11/16 | 654 | 680 | 643 | 661 | 351,500 |
2016/11/15 | 630 | 663 | 625 | 654 | 336,100 |
2016/11/14 | 623 | 658 | 601 | 629 | 454,100 |
2016/11/11 | 640 | 666 | 603 | 620 | 392,400 |
2016/11/10 | 633 | 670 | 616 | 627 | 722,400 |
2016/11/09 | 678 | 689 | 569 | 615 | 992,700 |
2016/11/08 | 690 | 724 | 639 | 640 | 1,149,100 |
2016/11/07 | 683 | 807 | 656 | 680 | 2,467,200 |
2016/11/04 | 739 | 761 | 680 | 708 | 2,399,900 |
2016/11/02 | 784 | 784 | 754 | 784 | 1,110,300 |
2016/11/01 | 704 | 724 | 656 | 684 | 3,063,900 |
2016/10/31 | 529 | 624 | 525 | 624 | 358,300 |
2016/10/28 | 526 | 526 | 522 | 524 | 5,900 |
2016/10/27 | 526 | 526 | 524 | 525 | 7,100 |
2016/10/26 | 530 | 533 | 524 | 526 | 18,800 |
2016/10/25 | 524 | 525 | 520 | 523 | 6,800 |
2016/10/24 | 523 | 525 | 520 | 525 | 14,100 |
2016/10/21 | 520 | 525 | 519 | 524 | 5,800 |
2016/10/20 | 527 | 527 | 520 | 525 | 8,000 |
2016/10/19 | 518 | 528 | 518 | 523 | 17,100 |
2016/10/18 | 522 | 522 | 513 | 519 | 12,400 |
2016/10/17 | 519 | 525 | 515 | 523 | 9,000 |
2016/10/14 | 540 | 544 | 515 | 521 | 43,500 |
2016/10/13 | 535 | 565 | 535 | 544 | 55,700 |
2016/10/12 | 529 | 535 | 525 | 535 | 5,700 |
2016/10/11 | 536 | 536 | 530 | 530 | 10,400 |
2016/10/07 | 539 | 540 | 533 | 536 | 5,800 |
2016/10/06 | 529 | 550 | 528 | 539 | 22,400 |
2016/10/05 | 521 | 528 | 521 | 527 | 3,800 |
2016/10/04 | 532 | 532 | 526 | 531 | 2,900 |
2016/10/03 | 528 | 531 | 521 | 531 | 5,500 |
2016/09/30 | 528 | 528 | 518 | 528 | 1,000 |
2016/09/29 | 520 | 545 | 520 | 530 | 26,400 |
2016/09/28 | 519 | 522 | 510 | 512 | 4,200 |
2016/09/27 | 511 | 517 | 505 | 512 | 5,900 |
2016/09/26 | 520 | 520 | 510 | 515 | 1,800 |
2016/09/23 | 520 | 520 | 512 | 514 | 4,200 |
2016/09/21 | 511 | 513 | 511 | 512 | 2,300 |
2016/09/20 | 515 | 515 | 511 | 511 | 11,800 |
2016/09/16 | 512 | 517 | 511 | 517 | 6,700 |
2016/09/15 | 515 | 525 | 511 | 512 | 8,300 |
2016/09/14 | 529 | 529 | 529 | 529 | 100 |
2016/09/13 | 512 | 527 | 512 | 527 | 2,700 |
2016/09/12 | 510 | 519 | 510 | 514 | 4,200 |
2016/09/09 | 530 | 530 | 517 | 519 | 7,300 |
2016/09/08 | 526 | 538 | 526 | 535 | 6,400 |
2016/09/07 | 530 | 530 | 522 | 530 | 9,700 |
2016/09/06 | 527 | 527 | 521 | 525 | 13,900 |
2016/09/05 | 515 | 525 | 512 | 520 | 20,000 |
2016/09/02 | 511 | 511 | 507 | 508 | 4,700 |
2016/09/01 | 508 | 510 | 508 | 510 | 3,900 |
2016/08/31 | 510 | 510 | 507 | 510 | 2,100 |
2016/08/30 | 522 | 525 | 512 | 512 | 4,800 |
2016/08/29 | 521 | 528 | 521 | 522 | 2,900 |
2016/08/26 | 530 | 536 | 529 | 536 | 6,500 |
2016/08/25 | 549 | 550 | 533 | 533 | 9,600 |
2016/08/24 | 531 | 553 | 530 | 539 | 14,900 |
2016/08/23 | 524 | 540 | 519 | 530 | 9,900 |
2016/08/22 | 524 | 525 | 524 | 525 | 1,300 |
2016/08/19 | 521 | 524 | 517 | 518 | 2,800 |
2016/08/18 | 517 | 521 | 515 | 520 | 3,400 |
2016/08/17 | 509 | 517 | 509 | 516 | 3,300 |
2016/08/16 | 512 | 518 | 501 | 507 | 6,300 |
2016/08/15 | 510 | 519 | 510 | 512 | 3,200 |
2016/08/12 | 511 | 517 | 505 | 510 | 10,200 |
2016/08/10 | 514 | 514 | 505 | 511 | 7,500 |
2016/08/09 | 513 | 514 | 510 | 514 | 1,800 |
2016/08/08 | 511 | 515 | 511 | 511 | 1,200 |
2016/08/05 | 504 | 511 | 504 | 507 | 3,500 |
2016/08/04 | 503 | 508 | 500 | 507 | 3,100 |
2016/08/03 | 500 | 508 | 500 | 503 | 3,600 |
2016/08/02 | 509 | 516 | 490 | 501 | 10,500 |
2016/08/01 | 500 | 509 | 500 | 505 | 1,600 |
2016/07/29 | 502 | 504 | 500 | 504 | 6,100 |
2016/07/28 | 505 | 509 | 501 | 501 | 6,100 |
2016/07/27 | 505 | 512 | 505 | 507 | 2,900 |
2016/07/26 | 512 | 520 | 508 | 508 | 2,600 |
2016/07/25 | 514 | 525 | 509 | 525 | 3,700 |
2016/07/22 | 522 | 524 | 513 | 514 | 8,100 |
2016/07/21 | 535 | 535 | 527 | 527 | 2,700 |
2016/07/20 | 529 | 537 | 520 | 527 | 4,700 |
2016/07/19 | 541 | 541 | 510 | 512 | 9,800 |
2016/07/15 | 540 | 541 | 511 | 531 | 36,300 |
2016/07/14 | 544 | 561 | 536 | 560 | 32,300 |
2016/07/13 | 517 | 545 | 506 | 544 | 12,300 |
2016/07/12 | 520 | 523 | 506 | 516 | 8,500 |
2016/07/11 | 498 | 520 | 495 | 520 | 8,400 |
2016/07/08 | 494 | 494 | 485 | 485 | 12,900 |
2016/07/07 | 500 | 500 | 485 | 494 | 5,900 |
2016/07/06 | 497 | 503 | 495 | 495 | 6,800 |
2016/07/05 | 520 | 520 | 497 | 507 | 4,000 |
2016/07/04 | 520 | 527 | 499 | 519 | 6,000 |
2016/07/01 | 494 | 505 | 494 | 500 | 3,500 |
2016/06/30 | 480 | 494 | 480 | 492 | 6,900 |
2016/06/29 | 490 | 493 | 480 | 482 | 4,100 |
2016/06/28 | 465 | 482 | 461 | 473 | 9,700 |
2016/06/27 | 454 | 480 | 454 | 478 | 8,700 |
2016/06/24 | 510 | 510 | 451 | 451 | 22,000 |
2016/06/23 | 500 | 506 | 499 | 505 | 5,600 |
2016/06/22 | 500 | 505 | 500 | 500 | 5,800 |
2016/06/21 | 515 | 515 | 497 | 502 | 4,800 |
2016/06/20 | 497 | 509 | 496 | 507 | 6,800 |
2016/06/17 | 501 | 510 | 496 | 496 | 6,500 |
2016/06/16 | 517 | 525 | 491 | 495 | 12,900 |
2016/06/15 | 517 | 540 | 517 | 526 | 7,500 |
2016/06/14 | 552 | 552 | 521 | 527 | 8,900 |
2016/06/13 | 536 | 552 | 531 | 551 | 16,300 |
2016/06/10 | 529 | 553 | 523 | 545 | 9,000 |
2016/06/09 | 540 | 545 | 529 | 530 | 4,600 |
2016/06/08 | 533 | 546 | 530 | 536 | 4,700 |
2016/06/07 | 534 | 544 | 531 | 535 | 5,500 |
2016/06/06 | 538 | 543 | 531 | 533 | 2,600 |
2016/06/03 | 555 | 555 | 543 | 548 | 3,800 |
2016/06/02 | 551 | 555 | 544 | 555 | 3,000 |
2016/06/01 | 550 | 559 | 550 | 551 | 3,200 |
2016/05/31 | 544 | 557 | 544 | 550 | 5,100 |
2016/05/30 | 554 | 554 | 546 | 546 | 6,300 |
2016/05/27 | 564 | 564 | 544 | 554 | 4,000 |
2016/05/26 | 562 | 562 | 549 | 556 | 3,700 |
2016/05/25 | 556 | 559 | 553 | 559 | 3,200 |
2016/05/24 | 549 | 554 | 546 | 550 | 3,200 |
2016/05/23 | 541 | 547 | 539 | 547 | 1,900 |
2016/05/20 | 540 | 551 | 538 | 551 | 3,900 |
2016/05/19 | 545 | 551 | 545 | 547 | 2,800 |
2016/05/18 | 550 | 560 | 548 | 549 | 1,900 |
2016/05/17 | 558 | 560 | 550 | 550 | 8,900 |
2016/05/16 | 553 | 569 | 553 | 556 | 3,400 |
2016/05/13 | 556 | 566 | 552 | 552 | 6,100 |
2016/05/12 | 567 | 569 | 555 | 569 | 6,700 |
2016/05/11 | 574 | 574 | 554 | 559 | 3,900 |
2016/05/10 | 579 | 580 | 549 | 561 | 16,000 |
2016/05/09 | 589 | 589 | 572 | 579 | 4,400 |
2016/05/06 | 576 | 580 | 566 | 569 | 10,600 |
2016/05/02 | 564 | 576 | 550 | 565 | 9,100 |
2016/04/28 | 559 | 583 | 553 | 554 | 19,600 |
2016/04/27 | 546 | 560 | 531 | 560 | 12,300 |
2016/04/26 | 533 | 560 | 529 | 536 | 12,900 |
2016/04/25 | 537 | 549 | 529 | 531 | 17,400 |
2016/04/22 | 570 | 570 | 534 | 547 | 15,300 |
2016/04/21 | 577 | 593 | 538 | 560 | 24,400 |
2016/04/20 | 607 | 620 | 573 | 575 | 41,600 |
2016/04/19 | 599 | 617 | 584 | 617 | 43,100 |
2016/04/18 | 541 | 597 | 541 | 595 | 63,200 |
2016/04/15 | 539 | 550 | 533 | 547 | 21,200 |
2016/04/14 | 548 | 548 | 521 | 538 | 45,000 |
2016/04/13 | 528 | 591 | 509 | 550 | 87,900 |
2016/04/12 | 503 | 524 | 503 | 524 | 8,400 |
2016/04/11 | 502 | 510 | 486 | 510 | 5,800 |
2016/04/08 | 501 | 513 | 501 | 513 | 1,200 |
2016/04/07 | 491 | 535 | 491 | 501 | 6,500 |
2016/04/06 | 485 | 501 | 485 | 494 | 8,100 |
2016/04/05 | 511 | 511 | 496 | 500 | 10,600 |
2016/04/04 | 510 | 520 | 510 | 511 | 2,900 |
2016/04/01 | 518 | 518 | 510 | 510 | 3,000 |
2016/03/31 | 516 | 519 | 513 | 519 | 3,200 |
2016/03/30 | 515 | 529 | 512 | 513 | 3,600 |
2016/03/29 | 513 | 528 | 511 | 515 | 8,200 |
2016/03/28 | 513 | 521 | 511 | 511 | 6,800 |
2016/03/25 | 523 | 529 | 513 | 515 | 3,100 |
2016/03/24 | 520 | 520 | 520 | 520 | 1,200 |
2016/03/23 | 529 | 530 | 506 | 520 | 7,100 |
2016/03/22 | 510 | 527 | 510 | 519 | 6,500 |
2016/03/18 | 505 | 510 | 505 | 509 | 5,100 |
2016/03/17 | 507 | 513 | 502 | 505 | 9,000 |
2016/03/16 | 512 | 512 | 505 | 507 | 5,000 |
2016/03/15 | 510 | 511 | 505 | 505 | 8,200 |
2016/03/14 | 495 | 505 | 495 | 499 | 4,400 |
2016/03/11 | 500 | 500 | 494 | 500 | 2,000 |
2016/03/10 | 500 | 510 | 490 | 500 | 8,900 |
2016/03/09 | 500 | 508 | 500 | 500 | 6,200 |
2016/03/08 | 506 | 515 | 495 | 498 | 16,200 |
2016/03/07 | 507 | 518 | 506 | 518 | 2,200 |
2016/03/04 | 511 | 516 | 504 | 515 | 1,800 |
2016/03/03 | 508 | 511 | 508 | 511 | 1,800 |
2016/03/02 | 510 | 518 | 510 | 510 | 400 |
2016/03/01 | 516 | 518 | 508 | 510 | 1,100 |
2016/02/29 | 516 | 516 | 516 | 516 | 1,100 |
2016/02/26 | 511 | 516 | 502 | 507 | 1,800 |
2016/02/25 | 525 | 525 | 503 | 516 | 1,300 |
2016/02/24 | 518 | 525 | 514 | 525 | 2,200 |
2016/02/23 | 510 | 520 | 506 | 511 | 1,600 |
2016/02/22 | 506 | 524 | 482 | 489 | 3,800 |
2016/02/19 | 500 | 500 | 493 | 498 | 900 |
2016/02/18 | 490 | 509 | 490 | 508 | 2,600 |
2016/02/17 | 490 | 490 | 489 | 490 | 2,300 |
2016/02/16 | 475 | 497 | 475 | 487 | 5,200 |
2016/02/15 | 475 | 480 | 467 | 474 | 3,600 |
2016/02/12 | 480 | 482 | 451 | 451 | 23,200 |
2016/02/10 | 502 | 508 | 500 | 502 | 7,000 |
2016/02/09 | 535 | 535 | 511 | 512 | 3,700 |
2016/02/08 | 542 | 554 | 540 | 544 | 1,700 |
2016/02/05 | 546 | 556 | 546 | 549 | 3,000 |
2016/02/04 | 574 | 575 | 556 | 556 | 500 |
2016/02/03 | 575 | 598 | 573 | 576 | 2,300 |
2016/02/01 | 600 | 602 | 580 | 602 | 4,400 |
2016/01/29 | 610 | 620 | 565 | 601 | 6,400 |
2016/01/28 | 530 | 612 | 530 | 601 | 27,000 |
2016/01/27 | 516 | 533 | 516 | 523 | 5,700 |
2016/01/26 | 511 | 520 | 511 | 513 | 7,400 |
2016/01/25 | 530 | 536 | 525 | 528 | 8,300 |
2016/01/22 | 510 | 534 | 504 | 522 | 10,100 |
2016/01/21 | 485 | 513 | 482 | 492 | 15,200 |
2016/01/20 | 560 | 560 | 500 | 503 | 10,200 |
2016/01/19 | 548 | 557 | 546 | 557 | 2,300 |
2016/01/18 | 525 | 560 | 525 | 548 | 7,400 |
2016/01/15 | 560 | 594 | 560 | 568 | 12,900 |
2016/01/14 | 598 | 598 | 555 | 567 | 23,900 |
2016/01/13 | 565 | 600 | 565 | 600 | 13,500 |
2016/01/12 | 585 | 585 | 560 | 570 | 14,100 |
2016/01/08 | 580 | 600 | 570 | 591 | 9,600 |
2016/01/07 | 600 | 600 | 595 | 595 | 2,200 |
2016/01/06 | 610 | 613 | 601 | 613 | 2,000 |
2016/01/05 | 615 | 615 | 600 | 614 | 5,100 |
2016/01/04 | 619 | 619 | 611 | 617 | 5,900 |