3192 (株)白鳩 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 283 | 284 | 279 | 284 | 2,700 | 284 |
| 2022-12-29 | 277 | 283 | 277 | 283 | 6,200 | 283 |
| 2022-12-28 | 277 | 278 | 274 | 277 | 7,700 | 277 |
| 2022-12-27 | 281 | 282 | 271 | 279 | 13,400 | 279 |
| 2022-12-26 | 284 | 284 | 280 | 281 | 5,300 | 281 |
| 2022-12-23 | 286 | 286 | 281 | 283 | 900 | 283 |
| 2022-12-22 | 286 | 290 | 283 | 283 | 2,800 | 283 |
| 2022-12-21 | 286 | 286 | 284 | 286 | 6,900 | 286 |
| 2022-12-20 | 294 | 294 | 284 | 287 | 7,500 | 287 |
| 2022-12-19 | 295 | 295 | 293 | 294 | 3,300 | 294 |
| 2022-12-16 | 290 | 294 | 290 | 294 | 4,900 | 294 |
| 2022-12-15 | 293 | 293 | 290 | 291 | 1,800 | 291 |
| 2022-12-14 | 293 | 294 | 289 | 294 | 2,100 | 294 |
| 2022-12-13 | 287 | 291 | 287 | 291 | 700 | 291 |
| 2022-12-12 | 286 | 295 | 286 | 294 | 8,000 | 294 |
| 2022-12-09 | 291 | 291 | 287 | 289 | 1,700 | 289 |
| 2022-12-08 | 290 | 291 | 288 | 290 | 2,600 | 290 |
| 2022-12-07 | 286 | 292 | 286 | 290 | 3,100 | 290 |
| 2022-12-06 | 292 | 292 | 288 | 292 | 4,500 | 292 |
| 2022-12-05 | 292 | 292 | 289 | 289 | 1,500 | 289 |
| 2022-12-02 | 290 | 292 | 290 | 292 | 5,400 | 292 |
| 2022-12-01 | 293 | 293 | 290 | 290 | 6,600 | 290 |
| 2022-11-30 | 294 | 295 | 294 | 295 | 500 | 295 |
| 2022-11-29 | 290 | 295 | 290 | 294 | 4,800 | 294 |
| 2022-11-28 | 295 | 295 | 279 | 294 | 15,400 | 294 |
| 2022-11-25 | 299 | 299 | 294 | 295 | 8,100 | 295 |
| 2022-11-24 | 293 | 298 | 293 | 298 | 5,800 | 298 |
| 2022-11-22 | 297 | 297 | 293 | 293 | 3,000 | 293 |
| 2022-11-21 | 296 | 296 | 295 | 295 | 400 | 295 |
| 2022-11-18 | 297 | 297 | 295 | 296 | 4,400 | 296 |
| 2022-11-17 | 295 | 296 | 295 | 295 | 1,900 | 295 |
| 2022-11-16 | 296 | 296 | 295 | 296 | 1,400 | 296 |
| 2022-11-15 | 296 | 299 | 294 | 299 | 3,200 | 299 |
| 2022-11-14 | 293 | 296 | 293 | 294 | 3,400 | 294 |
| 2022-11-11 | 298 | 298 | 296 | 296 | 5,600 | 296 |
| 2022-11-10 | 294 | 294 | 292 | 293 | 4,700 | 293 |
| 2022-11-09 | 297 | 297 | 291 | 295 | 4,600 | 295 |
| 2022-11-08 | 297 | 298 | 296 | 296 | 4,000 | 296 |
| 2022-11-07 | 302 | 302 | 297 | 299 | 12,600 | 299 |
| 2022-11-04 | 299 | 299 | 290 | 299 | 13,900 | 299 |
| 2022-11-02 | 296 | 297 | 295 | 296 | 2,400 | 296 |
| 2022-11-01 | 300 | 300 | 297 | 297 | 4,300 | 297 |
| 2022-10-31 | 298 | 298 | 294 | 298 | 6,000 | 298 |
| 2022-10-28 | 300 | 300 | 293 | 294 | 19,200 | 294 |
| 2022-10-27 | 305 | 305 | 299 | 300 | 8,500 | 300 |
| 2022-10-26 | 306 | 306 | 300 | 305 | 11,800 | 305 |
| 2022-10-25 | 304 | 312 | 300 | 306 | 12,000 | 306 |
| 2022-10-24 | 306 | 306 | 301 | 301 | 4,800 | 301 |
| 2022-10-21 | 302 | 305 | 302 | 305 | 8,500 | 305 |
| 2022-10-20 | 303 | 306 | 303 | 303 | 1,500 | 303 |
| 2022-10-19 | 304 | 305 | 303 | 304 | 2,100 | 304 |
| 2022-10-18 | 304 | 307 | 303 | 304 | 1,700 | 304 |
| 2022-10-17 | 303 | 306 | 302 | 305 | 2,500 | 305 |
| 2022-10-14 | 315 | 317 | 300 | 303 | 23,800 | 303 |
| 2022-10-13 | 309 | 310 | 304 | 307 | 9,300 | 307 |
| 2022-10-12 | 309 | 309 | 304 | 308 | 8,200 | 308 |
| 2022-10-11 | 306 | 306 | 303 | 303 | 2,900 | 303 |
| 2022-10-07 | 306 | 306 | 303 | 303 | 2,700 | 303 |
| 2022-10-06 | 308 | 309 | 307 | 307 | 7,200 | 307 |
| 2022-10-05 | 306 | 308 | 306 | 306 | 1,900 | 306 |
| 2022-10-04 | 308 | 308 | 305 | 306 | 6,300 | 306 |
| 2022-10-03 | 301 | 302 | 300 | 300 | 5,500 | 300 |
| 2022-09-30 | 301 | 301 | 299 | 301 | 4,700 | 301 |
| 2022-09-29 | 300 | 302 | 300 | 301 | 2,800 | 301 |
| 2022-09-28 | 303 | 303 | 299 | 299 | 10,800 | 299 |
| 2022-09-27 | 305 | 305 | 300 | 304 | 4,600 | 304 |
| 2022-09-26 | 303 | 305 | 300 | 305 | 12,600 | 305 |
| 2022-09-22 | 305 | 307 | 303 | 307 | 8,600 | 307 |
| 2022-09-21 | 307 | 310 | 304 | 305 | 6,200 | 305 |
| 2022-09-20 | 305 | 312 | 303 | 310 | 9,400 | 310 |
| 2022-09-16 | 306 | 307 | 304 | 304 | 7,800 | 304 |
| 2022-09-15 | 308 | 311 | 307 | 310 | 6,500 | 310 |
| 2022-09-14 | 303 | 310 | 303 | 308 | 10,900 | 308 |
| 2022-09-13 | 308 | 310 | 304 | 308 | 9,500 | 308 |
| 2022-09-12 | 307 | 315 | 303 | 311 | 17,700 | 311 |
| 2022-09-09 | 301 | 306 | 299 | 300 | 5,500 | 300 |
| 2022-09-08 | 300 | 301 | 297 | 301 | 5,800 | 301 |
| 2022-09-07 | 304 | 304 | 300 | 300 | 21,200 | 300 |
| 2022-09-06 | 307 | 308 | 303 | 303 | 4,900 | 303 |
| 2022-09-05 | 303 | 310 | 300 | 308 | 4,200 | 308 |
| 2022-09-02 | 305 | 308 | 300 | 303 | 17,300 | 303 |
| 2022-09-01 | 311 | 313 | 301 | 305 | 24,100 | 305 |
| 2022-08-31 | 301 | 343 | 300 | 315 | 181,000 | 315 |
| 2022-08-30 | 298 | 302 | 298 | 299 | 3,100 | 299 |
| 2022-08-29 | 295 | 304 | 293 | 299 | 18,700 | 299 |
| 2022-08-26 | 297 | 300 | 297 | 299 | 4,400 | 299 |
| 2022-08-25 | 302 | 302 | 297 | 297 | 5,400 | 297 |
| 2022-08-24 | 296 | 305 | 296 | 300 | 15,500 | 300 |
| 2022-08-23 | 293 | 299 | 293 | 296 | 9,500 | 296 |
| 2022-08-22 | 295 | 300 | 295 | 297 | 8,200 | 297 |
| 2022-08-19 | 295 | 300 | 290 | 299 | 21,300 | 299 |
| 2022-08-18 | 298 | 301 | 298 | 299 | 3,300 | 299 |
| 2022-08-17 | 298 | 304 | 298 | 301 | 10,300 | 301 |
| 2022-08-16 | 301 | 301 | 298 | 299 | 8,100 | 299 |
| 2022-08-15 | 304 | 305 | 299 | 302 | 17,400 | 302 |
| 2022-08-12 | 302 | 304 | 301 | 303 | 6,300 | 303 |
| 2022-08-10 | 297 | 302 | 297 | 302 | 9,800 | 302 |
| 2022-08-09 | 301 | 303 | 294 | 300 | 55,000 | 300 |
| 2022-08-08 | 300 | 305 | 297 | 301 | 19,100 | 301 |
| 2022-08-05 | 310 | 310 | 300 | 303 | 58,600 | 303 |
| 2022-08-04 | 319 | 319 | 305 | 310 | 51,100 | 310 |
| 2022-08-03 | 307 | 327 | 302 | 318 | 102,900 | 318 |
| 2022-08-02 | 309 | 353 | 305 | 308 | 862,000 | 308 |
| 2022-08-01 | 302 | 307 | 291 | 305 | 49,800 | 305 |
| 2022-07-29 | 299 | 337 | 297 | 299 | 294,800 | 299 |
| 2022-07-28 | 280 | 299 | 280 | 298 | 108,100 | 298 |
| 2022-07-27 | 276 | 285 | 276 | 277 | 23,100 | 277 |
| 2022-07-26 | 273 | 278 | 272 | 276 | 15,200 | 276 |
| 2022-07-25 | 271 | 285 | 270 | 277 | 25,700 | 277 |
| 2022-07-22 | 272 | 272 | 263 | 271 | 30,900 | 271 |
| 2022-07-21 | 267 | 271 | 266 | 270 | 28,600 | 270 |
| 2022-07-20 | 272 | 272 | 265 | 265 | 9,400 | 265 |
| 2022-07-19 | 268 | 272 | 263 | 267 | 37,500 | 267 |
| 2022-07-15 | 269 | 272 | 261 | 263 | 62,900 | 263 |
| 2022-07-14 | 274 | 275 | 261 | 267 | 271,900 | 267 |
| 2022-07-13 | 266 | 320 | 266 | 298 | 1,581,700 | 298 |
| 2022-07-12 | 261 | 270 | 258 | 258 | 14,700 | 258 |
| 2022-07-11 | 267 | 267 | 261 | 263 | 4,500 | 263 |
| 2022-07-08 | 269 | 269 | 265 | 267 | 2,900 | 267 |
| 2022-07-07 | 265 | 268 | 264 | 268 | 4,000 | 268 |
| 2022-07-06 | 264 | 268 | 261 | 263 | 9,500 | 263 |
| 2022-07-05 | 260 | 263 | 260 | 263 | 1,500 | 263 |
| 2022-07-04 | 258 | 263 | 258 | 262 | 2,900 | 262 |
| 2022-07-01 | 258 | 259 | 258 | 258 | 1,000 | 258 |
| 2022-06-30 | 257 | 259 | 256 | 259 | 28,100 | 259 |
| 2022-06-29 | 257 | 266 | 255 | 257 | 8,500 | 257 |
| 2022-06-28 | 264 | 264 | 256 | 257 | 3,500 | 257 |
| 2022-06-27 | 258 | 261 | 256 | 261 | 4,000 | 261 |
| 2022-06-24 | 259 | 260 | 256 | 258 | 2,900 | 258 |
| 2022-06-23 | 258 | 258 | 256 | 258 | 16,300 | 258 |
| 2022-06-22 | 262 | 262 | 258 | 259 | 1,300 | 259 |
| 2022-06-21 | 254 | 265 | 254 | 262 | 14,900 | 262 |
| 2022-06-20 | 260 | 260 | 254 | 254 | 78,500 | 254 |
| 2022-06-17 | 258 | 279 | 258 | 260 | 29,000 | 260 |
| 2022-06-16 | 257 | 263 | 256 | 259 | 7,800 | 259 |
| 2022-06-15 | 258 | 265 | 255 | 259 | 17,500 | 259 |
| 2022-06-14 | 256 | 258 | 254 | 258 | 7,800 | 258 |
| 2022-06-13 | 260 | 260 | 256 | 260 | 3,900 | 260 |
| 2022-06-10 | 262 | 263 | 259 | 259 | 9,800 | 259 |
| 2022-06-09 | 262 | 265 | 261 | 262 | 8,200 | 262 |
| 2022-06-08 | 265 | 267 | 262 | 265 | 12,500 | 265 |
| 2022-06-07 | 268 | 275 | 265 | 265 | 31,700 | 265 |
| 2022-06-06 | 262 | 265 | 261 | 265 | 6,800 | 265 |
| 2022-06-03 | 260 | 263 | 259 | 262 | 17,800 | 262 |
| 2022-06-02 | 259 | 259 | 257 | 257 | 2,000 | 257 |
| 2022-06-01 | 259 | 261 | 257 | 261 | 10,000 | 261 |
| 2022-05-31 | 259 | 262 | 257 | 259 | 16,000 | 259 |
| 2022-05-30 | 260 | 260 | 258 | 260 | 4,100 | 260 |
| 2022-05-27 | 260 | 263 | 246 | 257 | 43,400 | 257 |
| 2022-05-26 | 258 | 262 | 257 | 260 | 6,700 | 260 |
| 2022-05-25 | 263 | 263 | 256 | 260 | 7,000 | 260 |
| 2022-05-24 | 265 | 266 | 260 | 262 | 18,700 | 262 |
| 2022-05-23 | 270 | 270 | 260 | 265 | 16,700 | 265 |
| 2022-05-20 | 262 | 266 | 262 | 264 | 12,200 | 264 |
| 2022-05-19 | 261 | 268 | 260 | 263 | 25,400 | 263 |
| 2022-05-18 | 259 | 280 | 256 | 265 | 91,900 | 265 |
| 2022-05-17 | 258 | 260 | 255 | 258 | 7,400 | 258 |
| 2022-05-16 | 254 | 260 | 252 | 258 | 12,500 | 258 |
| 2022-05-13 | 254 | 258 | 253 | 256 | 10,700 | 256 |
| 2022-05-12 | 252 | 256 | 252 | 252 | 6,100 | 252 |
| 2022-05-11 | 253 | 256 | 252 | 254 | 5,900 | 254 |
| 2022-05-10 | 252 | 255 | 252 | 253 | 6,600 | 253 |
| 2022-05-09 | 253 | 255 | 252 | 252 | 6,700 | 252 |
| 2022-05-06 | 251 | 258 | 251 | 253 | 14,500 | 253 |
| 2022-05-02 | 251 | 260 | 251 | 252 | 15,000 | 252 |
| 2022-04-28 | 253 | 256 | 250 | 252 | 16,500 | 252 |
| 2022-04-27 | 254 | 258 | 250 | 252 | 27,800 | 252 |
| 2022-04-26 | 257 | 263 | 256 | 256 | 22,500 | 256 |
| 2022-04-25 | 260 | 261 | 258 | 259 | 22,500 | 259 |
| 2022-04-22 | 280 | 282 | 263 | 263 | 72,400 | 263 |
| 2022-04-21 | 282 | 294 | 273 | 286 | 271,700 | 286 |
| 2022-04-20 | 253 | 321 | 253 | 297 | 1,560,900 | 297 |
| 2022-04-19 | 260 | 260 | 249 | 249 | 16,400 | 249 |
| 2022-04-18 | 264 | 264 | 252 | 259 | 10,500 | 259 |
| 2022-04-15 | 259 | 263 | 256 | 262 | 5,900 | 262 |
| 2022-04-14 | 256 | 263 | 254 | 259 | 17,600 | 259 |
| 2022-04-13 | 262 | 265 | 260 | 260 | 15,500 | 260 |
| 2022-04-12 | 261 | 262 | 258 | 262 | 2,300 | 262 |
| 2022-04-11 | 268 | 268 | 255 | 260 | 8,000 | 260 |
| 2022-04-08 | 257 | 261 | 257 | 261 | 2,500 | 261 |
| 2022-04-07 | 259 | 261 | 250 | 258 | 7,400 | 258 |
| 2022-04-06 | 268 | 268 | 258 | 261 | 6,600 | 261 |
| 2022-04-05 | 263 | 266 | 261 | 264 | 7,200 | 264 |
| 2022-04-04 | 258 | 267 | 257 | 259 | 4,800 | 259 |
| 2022-04-01 | 255 | 257 | 254 | 256 | 1,400 | 256 |
| 2022-03-31 | 263 | 265 | 254 | 259 | 4,400 | 259 |
| 2022-03-30 | 260 | 262 | 254 | 257 | 6,500 | 257 |
| 2022-03-29 | 276 | 287 | 261 | 261 | 77,100 | 261 |
| 2022-03-28 | 258 | 263 | 255 | 260 | 5,000 | 260 |
| 2022-03-25 | 255 | 260 | 253 | 258 | 11,600 | 258 |
| 2022-03-24 | 251 | 255 | 251 | 253 | 4,500 | 253 |
| 2022-03-23 | 249 | 256 | 247 | 254 | 15,200 | 254 |
| 2022-03-22 | 257 | 257 | 250 | 250 | 3,200 | 250 |
| 2022-03-18 | 254 | 262 | 254 | 255 | 8,200 | 255 |
| 2022-03-17 | 255 | 260 | 253 | 254 | 8,600 | 254 |
| 2022-03-16 | 249 | 258 | 249 | 254 | 11,200 | 254 |
| 2022-03-15 | 242 | 249 | 242 | 248 | 5,600 | 248 |
| 2022-03-14 | 246 | 250 | 243 | 246 | 3,400 | 246 |
| 2022-03-11 | 248 | 250 | 245 | 246 | 3,900 | 246 |
| 2022-03-10 | 252 | 259 | 248 | 248 | 7,000 | 248 |
| 2022-03-09 | 250 | 270 | 246 | 250 | 94,300 | 250 |
| 2022-03-08 | 241 | 286 | 241 | 250 | 118,700 | 250 |
| 2022-03-07 | 243 | 243 | 240 | 242 | 6,000 | 242 |
| 2022-03-04 | 247 | 247 | 243 | 244 | 3,800 | 244 |
| 2022-03-03 | 247 | 254 | 240 | 248 | 17,600 | 248 |
| 2022-03-02 | 251 | 251 | 246 | 247 | 4,600 | 247 |
| 2022-03-01 | 253 | 253 | 243 | 250 | 11,300 | 250 |
| 2022-02-28 | 245 | 253 | 244 | 253 | 14,000 | 253 |
| 2022-02-25 | 236 | 247 | 236 | 247 | 5,000 | 247 |
| 2022-02-24 | 245 | 245 | 236 | 241 | 9,200 | 241 |
| 2022-02-22 | 250 | 255 | 244 | 244 | 16,300 | 244 |
| 2022-02-21 | 258 | 258 | 248 | 253 | 4,300 | 253 |
| 2022-02-18 | 240 | 261 | 237 | 261 | 33,800 | 261 |
| 2022-02-17 | 253 | 257 | 246 | 247 | 17,800 | 247 |
| 2022-02-16 | 256 | 256 | 250 | 253 | 9,800 | 253 |
| 2022-02-15 | 250 | 257 | 250 | 252 | 7,800 | 252 |
| 2022-02-14 | 255 | 256 | 247 | 250 | 15,800 | 250 |
| 2022-02-10 | 250 | 257 | 247 | 257 | 14,200 | 257 |
| 2022-02-09 | 276 | 276 | 241 | 251 | 87,700 | 251 |
| 2022-02-08 | 282 | 303 | 263 | 263 | 160,100 | 263 |
| 2022-02-07 | 272 | 310 | 271 | 290 | 599,200 | 290 |
| 2022-02-04 | 237 | 292 | 237 | 264 | 446,000 | 264 |
| 2022-02-03 | 236 | 241 | 234 | 240 | 17,400 | 240 |
| 2022-02-02 | 235 | 242 | 235 | 239 | 7,400 | 239 |
| 2022-02-01 | 229 | 240 | 229 | 234 | 20,600 | 234 |
| 2022-01-31 | 240 | 240 | 226 | 236 | 20,000 | 236 |
| 2022-01-28 | 226 | 238 | 225 | 237 | 9,300 | 237 |
| 2022-01-27 | 242 | 242 | 231 | 231 | 12,800 | 231 |
| 2022-01-26 | 240 | 244 | 240 | 244 | 5,300 | 244 |
| 2022-01-25 | 246 | 248 | 240 | 240 | 5,400 | 240 |
| 2022-01-24 | 238 | 246 | 237 | 246 | 9,100 | 246 |
| 2022-01-21 | 248 | 255 | 242 | 246 | 19,400 | 246 |
| 2022-01-20 | 241 | 255 | 241 | 253 | 33,900 | 253 |
| 2022-01-19 | 259 | 259 | 249 | 249 | 28,200 | 249 |
| 2022-01-18 | 261 | 261 | 257 | 258 | 9,000 | 258 |
| 2022-01-17 | 254 | 261 | 254 | 260 | 8,800 | 260 |
| 2022-01-14 | 262 | 271 | 252 | 252 | 64,500 | 252 |
| 2022-01-13 | 271 | 281 | 270 | 270 | 24,900 | 270 |
| 2022-01-12 | 273 | 276 | 269 | 269 | 20,800 | 269 |
| 2022-01-11 | 272 | 273 | 267 | 273 | 13,300 | 273 |
| 2022-01-07 | 269 | 273 | 266 | 272 | 12,000 | 272 |
| 2022-01-06 | 272 | 277 | 262 | 267 | 35,900 | 267 |
| 2022-01-05 | 279 | 280 | 272 | 276 | 14,100 | 276 |
| 2022-01-04 | 269 | 280 | 269 | 273 | 10,100 | 273 |
分割・併合履歴 ： なし
