3192 (株)白鳩 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 612 | 620 | 612 | 619 | 23,000 | 619 |
| 2015-12-29 | 617 | 617 | 601 | 615 | 4,800 | 615 |
| 2015-12-28 | 618 | 618 | 600 | 618 | 6,400 | 618 |
| 2015-12-25 | 588 | 610 | 585 | 608 | 12,700 | 608 |
| 2015-12-24 | 580 | 613 | 580 | 589 | 13,100 | 589 |
| 2015-12-22 | 602 | 608 | 580 | 585 | 14,100 | 585 |
| 2015-12-21 | 616 | 617 | 588 | 592 | 20,200 | 592 |
| 2015-12-18 | 611 | 621 | 611 | 616 | 15,200 | 616 |
| 2015-12-17 | 605 | 620 | 605 | 611 | 10,600 | 611 |
| 2015-12-16 | 615 | 629 | 600 | 603 | 39,600 | 603 |
| 2015-12-15 | 602 | 615 | 600 | 608 | 34,300 | 608 |
| 2015-12-14 | 593 | 610 | 590 | 608 | 9,900 | 608 |
| 2015-12-11 | 591 | 606 | 591 | 603 | 19,500 | 603 |
| 2015-12-10 | 600 | 607 | 600 | 601 | 11,600 | 601 |
| 2015-12-09 | 601 | 608 | 601 | 608 | 6,400 | 608 |
| 2015-12-08 | 617 | 617 | 602 | 609 | 5,200 | 609 |
| 2015-12-07 | 617 | 620 | 606 | 607 | 5,800 | 607 |
| 2015-12-04 | 600 | 606 | 600 | 600 | 11,600 | 600 |
| 2015-12-03 | 610 | 610 | 600 | 608 | 6,700 | 608 |
| 2015-12-02 | 603 | 613 | 600 | 612 | 12,800 | 612 |
| 2015-12-01 | 610 | 620 | 608 | 611 | 11,900 | 611 |
| 2015-11-30 | 628 | 628 | 598 | 620 | 16,400 | 620 |
| 2015-11-27 | 620 | 634 | 610 | 628 | 19,500 | 628 |
| 2015-11-26 | 644 | 644 | 612 | 620 | 17,100 | 620 |
| 2015-11-25 | 620 | 649 | 618 | 640 | 33,000 | 640 |
| 2015-11-24 | 589 | 608 | 589 | 605 | 27,300 | 605 |
| 2015-11-20 | 572 | 592 | 572 | 580 | 14,000 | 580 |
| 2015-11-19 | 567 | 583 | 560 | 577 | 19,900 | 577 |
| 2015-11-18 | 548 | 571 | 547 | 570 | 13,600 | 570 |
| 2015-11-17 | 545 | 547 | 540 | 547 | 9,100 | 547 |
| 2015-11-16 | 521 | 540 | 520 | 539 | 10,300 | 539 |
| 2015-11-13 | 521 | 529 | 521 | 525 | 10,300 | 525 |
| 2015-11-12 | 523 | 527 | 516 | 521 | 5,500 | 521 |
| 2015-11-11 | 519 | 527 | 519 | 519 | 4,000 | 519 |
| 2015-11-10 | 523 | 525 | 520 | 525 | 3,100 | 525 |
| 2015-11-09 | 520 | 522 | 516 | 519 | 3,400 | 519 |
| 2015-11-06 | 510 | 518 | 508 | 510 | 1,800 | 510 |
| 2015-11-05 | 520 | 521 | 505 | 520 | 4,800 | 520 |
| 2015-11-04 | 524 | 534 | 524 | 526 | 6,900 | 526 |
| 2015-11-02 | 530 | 535 | 528 | 534 | 4,800 | 534 |
| 2015-10-30 | 518 | 531 | 518 | 530 | 4,500 | 530 |
| 2015-10-29 | 523 | 531 | 521 | 521 | 7,300 | 521 |
| 2015-10-28 | 525 | 532 | 518 | 523 | 18,800 | 523 |
| 2015-10-27 | 525 | 527 | 519 | 520 | 6,800 | 520 |
| 2015-10-26 | 519 | 526 | 518 | 520 | 3,400 | 520 |
| 2015-10-23 | 535 | 540 | 519 | 519 | 11,700 | 519 |
| 2015-10-22 | 520 | 522 | 513 | 515 | 1,000 | 515 |
| 2015-10-21 | 508 | 520 | 508 | 515 | 9,200 | 515 |
| 2015-10-20 | 509 | 512 | 501 | 507 | 5,500 | 507 |
| 2015-10-19 | 501 | 511 | 500 | 503 | 5,900 | 503 |
| 2015-10-16 | 508 | 515 | 497 | 500 | 10,100 | 500 |
| 2015-10-15 | 490 | 548 | 490 | 506 | 91,800 | 506 |
| 2015-10-14 | 474 | 480 | 472 | 477 | 3,800 | 477 |
| 2015-10-13 | 477 | 484 | 470 | 473 | 4,300 | 473 |
| 2015-10-09 | 469 | 470 | 465 | 469 | 2,000 | 469 |
| 2015-10-08 | 479 | 479 | 470 | 470 | 2,200 | 470 |
| 2015-10-07 | 476 | 477 | 471 | 477 | 1,500 | 477 |
| 2015-10-06 | 474 | 483 | 472 | 477 | 7,300 | 477 |
| 2015-10-05 | 454 | 478 | 454 | 478 | 5,100 | 478 |
| 2015-10-02 | 451 | 458 | 451 | 457 | 5,600 | 457 |
| 2015-10-01 | 453 | 460 | 453 | 456 | 4,100 | 456 |
| 2015-09-30 | 445 | 455 | 445 | 453 | 1,300 | 453 |
| 2015-09-29 | 460 | 460 | 444 | 448 | 3,100 | 448 |
| 2015-09-28 | 480 | 480 | 468 | 468 | 1,000 | 468 |
| 2015-09-25 | 484 | 484 | 473 | 480 | 3,200 | 480 |
| 2015-09-24 | 473 | 479 | 470 | 478 | 3,500 | 478 |
| 2015-09-18 | 472 | 477 | 470 | 473 | 6,800 | 473 |
| 2015-09-17 | 471 | 480 | 471 | 480 | 1,100 | 480 |
| 2015-09-16 | 477 | 477 | 476 | 476 | 1,900 | 476 |
| 2015-09-15 | 466 | 472 | 466 | 472 | 2,100 | 472 |
| 2015-09-14 | 470 | 470 | 463 | 464 | 2,100 | 464 |
| 2015-09-11 | 462 | 484 | 462 | 468 | 14,100 | 468 |
| 2015-09-10 | 460 | 470 | 460 | 470 | 4,900 | 470 |
| 2015-09-09 | 453 | 465 | 450 | 461 | 4,600 | 461 |
| 2015-09-08 | 468 | 468 | 440 | 445 | 16,100 | 445 |
| 2015-09-07 | 465 | 468 | 436 | 468 | 8,100 | 468 |
| 2015-09-04 | 478 | 489 | 466 | 472 | 5,600 | 472 |
| 2015-09-03 | 495 | 510 | 485 | 489 | 4,200 | 489 |
| 2015-09-02 | 480 | 515 | 480 | 495 | 3,400 | 495 |
| 2015-09-01 | 510 | 510 | 493 | 496 | 5,900 | 496 |
| 2015-08-31 | 500 | 525 | 499 | 520 | 10,900 | 520 |
| 2015-08-28 | 492 | 504 | 492 | 500 | 3,300 | 500 |
| 2015-08-27 | 473 | 492 | 472 | 490 | 11,800 | 490 |
| 2015-08-26 | 451 | 473 | 445 | 473 | 8,400 | 473 |
| 2015-08-25 | 416 | 472 | 416 | 451 | 21,900 | 451 |
| 2015-08-24 | 515 | 516 | 472 | 472 | 24,700 | 472 |
| 2015-08-21 | 530 | 540 | 529 | 532 | 8,500 | 532 |
| 2015-08-20 | 543 | 560 | 543 | 548 | 5,200 | 548 |
| 2015-08-19 | 558 | 559 | 548 | 552 | 13,600 | 552 |
| 2015-08-18 | 559 | 559 | 553 | 557 | 3,700 | 557 |
| 2015-08-17 | 563 | 563 | 556 | 556 | 6,700 | 556 |
| 2015-08-14 | 567 | 569 | 557 | 557 | 18,400 | 557 |
| 2015-08-13 | 555 | 555 | 552 | 552 | 2,700 | 552 |
| 2015-08-12 | 553 | 554 | 552 | 554 | 4,000 | 554 |
| 2015-08-11 | 556 | 559 | 552 | 553 | 3,900 | 553 |
| 2015-08-10 | 556 | 560 | 555 | 560 | 4,900 | 560 |
| 2015-08-07 | 558 | 566 | 555 | 560 | 15,200 | 560 |
| 2015-08-06 | 553 | 556 | 553 | 556 | 2,900 | 556 |
| 2015-08-05 | 555 | 558 | 550 | 553 | 11,300 | 553 |
| 2015-08-04 | 561 | 564 | 557 | 561 | 4,700 | 561 |
| 2015-08-03 | 557 | 562 | 553 | 561 | 8,800 | 561 |
| 2015-07-31 | 556 | 556 | 550 | 555 | 4,600 | 555 |
| 2015-07-30 | 555 | 556 | 550 | 552 | 5,500 | 552 |
| 2015-07-29 | 551 | 557 | 551 | 555 | 2,500 | 555 |
| 2015-07-28 | 552 | 559 | 550 | 559 | 4,400 | 559 |
| 2015-07-27 | 560 | 560 | 553 | 553 | 6,100 | 553 |
| 2015-07-24 | 554 | 558 | 554 | 556 | 7,300 | 556 |
| 2015-07-23 | 556 | 560 | 551 | 557 | 16,400 | 557 |
| 2015-07-22 | 563 | 563 | 555 | 556 | 17,300 | 556 |
| 2015-07-21 | 570 | 570 | 558 | 559 | 38,800 | 559 |
| 2015-07-17 | 580 | 580 | 566 | 568 | 35,300 | 568 |
| 2015-07-16 | 586 | 598 | 578 | 580 | 83,000 | 580 |
| 2015-07-15 | 607 | 633 | 600 | 623 | 47,500 | 623 |
| 2015-07-14 | 596 | 606 | 596 | 605 | 18,900 | 605 |
| 2015-07-13 | 600 | 600 | 589 | 596 | 4,700 | 596 |
| 2015-07-10 | 593 | 599 | 583 | 598 | 7,700 | 598 |
| 2015-07-09 | 575 | 604 | 570 | 597 | 19,200 | 597 |
| 2015-07-08 | 608 | 608 | 599 | 600 | 10,000 | 600 |
| 2015-07-07 | 601 | 609 | 601 | 605 | 4,000 | 605 |
| 2015-07-06 | 600 | 609 | 599 | 601 | 10,200 | 601 |
| 2015-07-03 | 613 | 614 | 606 | 610 | 10,600 | 610 |
| 2015-07-02 | 614 | 614 | 601 | 608 | 9,100 | 608 |
| 2015-07-01 | 603 | 615 | 603 | 610 | 7,900 | 610 |
| 2015-06-30 | 596 | 607 | 590 | 603 | 11,000 | 603 |
| 2015-06-29 | 587 | 597 | 580 | 590 | 16,300 | 590 |
| 2015-06-26 | 592 | 615 | 591 | 607 | 58,100 | 607 |
| 2015-06-25 | 588 | 591 | 582 | 590 | 13,700 | 590 |
| 2015-06-24 | 587 | 588 | 583 | 588 | 4,300 | 588 |
| 2015-06-23 | 590 | 590 | 587 | 588 | 4,100 | 588 |
| 2015-06-22 | 589 | 589 | 584 | 588 | 3,800 | 588 |
| 2015-06-19 | 590 | 591 | 583 | 584 | 3,100 | 584 |
| 2015-06-18 | 583 | 590 | 583 | 589 | 3,300 | 589 |
| 2015-06-17 | 592 | 592 | 578 | 590 | 10,200 | 590 |
| 2015-06-16 | 581 | 592 | 581 | 585 | 4,800 | 585 |
| 2015-06-15 | 591 | 591 | 586 | 590 | 5,500 | 590 |
| 2015-06-12 | 592 | 592 | 586 | 591 | 9,200 | 591 |
| 2015-06-11 | 587 | 592 | 585 | 592 | 12,700 | 592 |
| 2015-06-10 | 580 | 591 | 576 | 576 | 17,300 | 576 |
| 2015-06-09 | 592 | 592 | 581 | 583 | 10,200 | 583 |
| 2015-06-08 | 589 | 592 | 587 | 592 | 9,200 | 592 |
| 2015-06-05 | 587 | 589 | 582 | 588 | 10,700 | 588 |
| 2015-06-04 | 587 | 588 | 582 | 588 | 10,000 | 588 |
| 2015-06-03 | 586 | 586 | 580 | 585 | 4,100 | 585 |
| 2015-06-02 | 581 | 585 | 580 | 585 | 7,400 | 585 |
| 2015-06-01 | 585 | 585 | 580 | 584 | 4,000 | 584 |
| 2015-05-29 | 587 | 587 | 580 | 585 | 7,300 | 585 |
| 2015-05-28 | 582 | 587 | 581 | 585 | 3,900 | 585 |
| 2015-05-27 | 578 | 588 | 578 | 587 | 9,100 | 587 |
| 2015-05-26 | 581 | 585 | 580 | 585 | 3,000 | 585 |
| 2015-05-25 | 578 | 587 | 578 | 583 | 9,100 | 583 |
| 2015-05-22 | 583 | 584 | 580 | 581 | 6,800 | 581 |
| 2015-05-21 | 576 | 585 | 576 | 585 | 10,000 | 585 |
| 2015-05-20 | 569 | 580 | 567 | 580 | 27,100 | 580 |
| 2015-05-19 | 582 | 587 | 570 | 573 | 21,400 | 573 |
| 2015-05-18 | 588 | 588 | 580 | 583 | 4,400 | 583 |
| 2015-05-15 | 581 | 589 | 581 | 588 | 5,800 | 588 |
| 2015-05-14 | 583 | 590 | 583 | 586 | 2,900 | 586 |
| 2015-05-13 | 590 | 597 | 583 | 590 | 15,400 | 590 |
| 2015-05-12 | 585 | 594 | 581 | 591 | 11,600 | 591 |
| 2015-05-11 | 594 | 594 | 585 | 593 | 7,900 | 593 |
| 2015-05-08 | 590 | 598 | 589 | 594 | 5,900 | 594 |
| 2015-05-07 | 597 | 600 | 577 | 598 | 29,400 | 598 |
| 2015-05-01 | 583 | 607 | 581 | 597 | 36,400 | 597 |
| 2015-04-30 | 580 | 592 | 575 | 591 | 52,800 | 591 |
| 2015-04-28 | 584 | 590 | 578 | 580 | 24,700 | 580 |
| 2015-04-27 | 587 | 587 | 575 | 580 | 20,700 | 580 |
| 2015-04-24 | 584 | 586 | 578 | 583 | 14,100 | 583 |
| 2015-04-23 | 584 | 585 | 570 | 584 | 31,400 | 584 |
| 2015-04-22 | 578 | 584 | 578 | 579 | 9,700 | 579 |
| 2015-04-21 | 573 | 579 | 573 | 575 | 12,000 | 575 |
| 2015-04-20 | 579 | 580 | 575 | 575 | 9,900 | 575 |
| 2015-04-17 | 566 | 583 | 566 | 579 | 48,100 | 579 |
| 2015-04-16 | 578 | 579 | 566 | 571 | 79,800 | 571 |
| 2015-04-15 | 592 | 600 | 582 | 582 | 305,100 | 582 |
| 2015-04-14 | 685 | 690 | 678 | 682 | 65,500 | 682 |
| 2015-04-13 | 667 | 690 | 665 | 690 | 73,800 | 690 |
| 2015-04-10 | 650 | 663 | 650 | 652 | 30,800 | 652 |
| 2015-04-09 | 660 | 679 | 658 | 665 | 57,000 | 665 |
| 2015-04-08 | 615 | 680 | 609 | 680 | 179,200 | 680 |
| 2015-04-07 | 600 | 611 | 600 | 611 | 21,900 | 611 |
| 2015-04-06 | 608 | 608 | 595 | 600 | 13,900 | 600 |
| 2015-04-03 | 592 | 598 | 590 | 598 | 15,200 | 598 |
| 2015-04-02 | 596 | 596 | 593 | 593 | 6,800 | 593 |
| 2015-04-01 | 593 | 601 | 589 | 596 | 15,000 | 596 |
| 2015-03-31 | 589 | 600 | 589 | 593 | 5,500 | 593 |
| 2015-03-30 | 596 | 596 | 588 | 593 | 2,600 | 593 |
| 2015-03-27 | 593 | 602 | 585 | 590 | 13,400 | 590 |
| 2015-03-26 | 593 | 597 | 592 | 592 | 4,900 | 592 |
| 2015-03-25 | 597 | 600 | 593 | 599 | 10,400 | 599 |
| 2015-03-24 | 603 | 606 | 597 | 605 | 15,400 | 605 |
| 2015-03-23 | 615 | 615 | 602 | 608 | 6,000 | 608 |
| 2015-03-20 | 614 | 614 | 612 | 613 | 17,900 | 613 |
| 2015-03-19 | 610 | 611 | 603 | 608 | 14,200 | 608 |
| 2015-03-18 | 597 | 615 | 595 | 612 | 44,300 | 612 |
| 2015-03-17 | 595 | 598 | 587 | 589 | 21,000 | 589 |
| 2015-03-16 | 594 | 602 | 585 | 586 | 44,800 | 586 |
| 2015-03-13 | 580 | 588 | 576 | 584 | 25,600 | 584 |
| 2015-03-12 | 549 | 579 | 549 | 575 | 29,500 | 575 |
| 2015-03-11 | 537 | 549 | 527 | 548 | 28,200 | 548 |
| 2015-03-10 | 549 | 550 | 521 | 536 | 42,000 | 536 |
| 2015-03-09 | 550 | 553 | 545 | 549 | 14,900 | 549 |
| 2015-03-06 | 561 | 562 | 540 | 550 | 60,300 | 550 |
| 2015-03-05 | 573 | 575 | 560 | 560 | 27,600 | 560 |
| 2015-03-04 | 575 | 582 | 560 | 567 | 50,100 | 567 |
| 2015-03-03 | 586 | 589 | 577 | 581 | 34,600 | 581 |
| 2015-03-02 | 581 | 593 | 581 | 589 | 20,900 | 589 |
| 2015-02-27 | 588 | 595 | 584 | 586 | 35,900 | 586 |
| 2015-02-26 | 602 | 606 | 585 | 591 | 34,500 | 591 |
| 2015-02-25 | 596 | 609 | 596 | 604 | 22,800 | 604 |
| 2015-02-24 | 597 | 608 | 596 | 596 | 19,300 | 596 |
| 2015-02-23 | 591 | 599 | 591 | 598 | 13,600 | 598 |
| 2015-02-20 | 598 | 598 | 585 | 590 | 30,400 | 590 |
| 2015-02-19 | 596 | 598 | 592 | 593 | 21,000 | 593 |
| 2015-02-18 | 600 | 601 | 594 | 594 | 16,000 | 594 |
| 2015-02-17 | 604 | 604 | 596 | 598 | 24,400 | 598 |
| 2015-02-16 | 612 | 614 | 604 | 604 | 17,900 | 604 |
| 2015-02-13 | 609 | 619 | 608 | 615 | 19,900 | 615 |
| 2015-02-12 | 600 | 610 | 596 | 609 | 27,500 | 609 |
| 2015-02-10 | 601 | 605 | 588 | 596 | 33,100 | 596 |
| 2015-02-09 | 605 | 609 | 597 | 602 | 25,500 | 602 |
| 2015-02-06 | 614 | 614 | 596 | 597 | 44,600 | 597 |
| 2015-02-05 | 625 | 625 | 612 | 614 | 25,300 | 614 |
| 2015-02-04 | 612 | 630 | 608 | 620 | 60,400 | 620 |
| 2015-02-03 | 630 | 632 | 610 | 610 | 48,600 | 610 |
| 2015-02-02 | 610 | 620 | 610 | 610 | 27,900 | 610 |
| 2015-01-30 | 618 | 621 | 608 | 610 | 27,600 | 610 |
| 2015-01-29 | 620 | 633 | 606 | 608 | 58,800 | 608 |
| 2015-01-28 | 608 | 621 | 605 | 611 | 42,400 | 611 |
| 2015-01-27 | 609 | 615 | 603 | 611 | 30,900 | 611 |
| 2015-01-26 | 609 | 609 | 581 | 602 | 58,700 | 602 |
| 2015-01-23 | 631 | 631 | 597 | 601 | 76,900 | 601 |
| 2015-01-22 | 640 | 640 | 605 | 611 | 70,500 | 611 |
| 2015-01-21 | 644 | 646 | 616 | 622 | 67,900 | 622 |
| 2015-01-20 | 657 | 672 | 635 | 654 | 97,600 | 654 |
| 2015-01-19 | 636 | 660 | 625 | 655 | 151,200 | 655 |
| 2015-01-16 | 675 | 677 | 610 | 626 | 341,500 | 626 |
| 2015-01-15 | 700 | 728 | 700 | 700 | 315,000 | 700 |
| 2015-01-14 | 905 | 921 | 840 | 850 | 86,200 | 850 |
| 2015-01-13 | 828 | 890 | 828 | 885 | 105,600 | 885 |
| 2015-01-09 | 815 | 861 | 815 | 843 | 91,200 | 843 |
| 2015-01-08 | 791 | 807 | 790 | 806 | 18,400 | 806 |
| 2015-01-07 | 794 | 794 | 782 | 785 | 7,600 | 785 |
| 2015-01-06 | 785 | 800 | 777 | 783 | 17,700 | 783 |
| 2015-01-05 | 798 | 808 | 790 | 796 | 10,500 | 796 |
分割・併合履歴 ： なし
