7637 白銅(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,435 | 1,511 | 1,435 | 1,465 | 34,100 | 1,465 |
| 2004-12-29 | 1,440 | 1,450 | 1,422 | 1,449 | 56,600 | 1,449 |
| 2004-12-28 | 1,400 | 1,420 | 1,395 | 1,420 | 67,700 | 1,420 |
| 2004-12-27 | 1,410 | 1,410 | 1,400 | 1,401 | 46,700 | 1,401 |
| 2004-12-24 | 1,396 | 1,404 | 1,394 | 1,398 | 30,300 | 1,398 |
| 2004-12-22 | 1,401 | 1,410 | 1,388 | 1,390 | 44,700 | 1,390 |
| 2004-12-21 | 1,400 | 1,410 | 1,385 | 1,400 | 75,200 | 1,400 |
| 2004-12-20 | 1,380 | 1,415 | 1,368 | 1,395 | 147,000 | 1,395 |
| 2004-12-17 | 1,430 | 1,455 | 1,430 | 1,455 | 8,300 | 1,455 |
| 2004-12-16 | 1,440 | 1,440 | 1,420 | 1,425 | 8,300 | 1,425 |
| 2004-12-15 | 1,410 | 1,430 | 1,403 | 1,420 | 11,700 | 1,420 |
| 2004-12-14 | 1,430 | 1,440 | 1,403 | 1,420 | 17,400 | 1,420 |
| 2004-12-13 | 1,355 | 1,415 | 1,355 | 1,402 | 16,500 | 1,402 |
| 2004-12-10 | 1,362 | 1,380 | 1,350 | 1,351 | 35,700 | 1,351 |
| 2004-12-09 | 1,380 | 1,382 | 1,346 | 1,382 | 41,600 | 1,382 |
| 2004-12-08 | 1,405 | 1,424 | 1,382 | 1,382 | 34,300 | 1,382 |
| 2004-12-07 | 1,420 | 1,440 | 1,418 | 1,418 | 24,500 | 1,418 |
| 2004-12-06 | 1,438 | 1,465 | 1,410 | 1,420 | 36,400 | 1,420 |
| 2004-12-03 | 1,490 | 1,500 | 1,465 | 1,483 | 29,000 | 1,483 |
| 2004-12-02 | 1,580 | 1,580 | 1,530 | 1,550 | 4,700 | 1,550 |
| 2004-12-01 | 1,600 | 1,600 | 1,560 | 1,560 | 3,500 | 1,560 |
| 2004-11-30 | 1,630 | 1,650 | 1,610 | 1,610 | 12,400 | 1,610 |
| 2004-11-29 | 1,549 | 1,600 | 1,549 | 1,600 | 19,400 | 1,600 |
| 2004-11-26 | 1,471 | 1,550 | 1,471 | 1,535 | 11,100 | 1,535 |
| 2004-11-25 | 1,460 | 1,471 | 1,460 | 1,469 | 11,100 | 1,469 |
| 2004-11-24 | 1,455 | 1,465 | 1,446 | 1,446 | 7,700 | 1,446 |
| 2004-11-22 | 1,489 | 1,489 | 1,452 | 1,455 | 11,400 | 1,455 |
| 2004-11-19 | 1,482 | 1,490 | 1,472 | 1,490 | 6,800 | 1,490 |
| 2004-11-18 | 1,499 | 1,500 | 1,484 | 1,485 | 9,300 | 1,485 |
| 2004-11-17 | 1,500 | 1,500 | 1,490 | 1,490 | 6,300 | 1,490 |
| 2004-11-16 | 1,491 | 1,505 | 1,491 | 1,500 | 10,400 | 1,500 |
| 2004-11-15 | 1,501 | 1,502 | 1,499 | 1,500 | 3,300 | 1,500 |
| 2004-11-12 | 1,471 | 1,500 | 1,471 | 1,500 | 7,000 | 1,500 |
| 2004-11-11 | 1,500 | 1,500 | 1,480 | 1,490 | 3,700 | 1,490 |
| 2004-11-10 | 1,501 | 1,501 | 1,485 | 1,500 | 6,500 | 1,500 |
| 2004-11-09 | 1,540 | 1,540 | 1,509 | 1,510 | 7,000 | 1,510 |
| 2004-11-08 | 1,550 | 1,550 | 1,531 | 1,532 | 1,100 | 1,532 |
| 2004-11-05 | 1,550 | 1,560 | 1,550 | 1,550 | 17,500 | 1,550 |
| 2004-11-04 | 1,541 | 1,550 | 1,540 | 1,550 | 5,600 | 1,550 |
| 2004-11-02 | 1,530 | 1,530 | 1,530 | 1,530 | 2,400 | 1,530 |
| 2004-11-01 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 1,530 |
| 2004-10-29 | 1,549 | 1,550 | 1,540 | 1,550 | 9,700 | 1,550 |
分割・併合履歴 ： なし