7637 白銅(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,370	3,380	3,170	3,230	49,100	3,230
2005-12-29	3,310	3,750	3,310	3,370	139,900	3,370
2005-12-28	3,200	3,350	3,120	3,280	64,700	3,280
2005-12-27	3,020	3,190	3,020	3,160	63,900	3,160
2005-12-26	3,050	3,270	3,040	3,100	76,100	3,100
2005-12-22	2,890	3,010	2,890	3,000	48,700	3,000
2005-12-21	2,800	3,030	2,800	2,970	98,500	2,970
2005-12-20	2,700	2,820	2,690	2,795	45,200	2,795
2005-12-19	2,765	2,765	2,705	2,720	29,800	2,720
2005-12-16	2,780	2,840	2,760	2,815	15,200	2,815
2005-12-15	2,825	2,865	2,825	2,835	15,800	2,835
2005-12-14	2,900	2,930	2,820	2,905	32,500	2,905
2005-12-13	2,860	2,880	2,750	2,865	39,700	2,865
2005-12-12	2,885	2,890	2,860	2,860	27,100	2,860
2005-12-09	2,820	2,900	2,820	2,885	29,700	2,885
2005-12-08	2,795	2,865	2,760	2,860	36,400	2,860
2005-12-07	2,905	2,945	2,820	2,820	32,600	2,820
2005-12-06	2,930	2,935	2,820	2,900	56,300	2,900
2005-12-05	2,925	2,970	2,890	2,930	71,100	2,930
2005-12-02	2,730	2,880	2,730	2,850	75,000	2,850
2005-12-01	2,600	2,715	2,600	2,710	46,400	2,710
2005-11-30	2,585	2,670	2,575	2,605	58,600	2,605
2005-11-29	2,535	2,590	2,535	2,575	29,000	2,575
2005-11-28	2,515	2,550	2,510	2,535	20,400	2,535
2005-11-25	2,500	2,530	2,470	2,515	29,200	2,515
2005-11-24	2,520	2,550	2,520	2,540	57,100	2,540
2005-11-22	2,410	2,490	2,410	2,490	23,100	2,490
2005-11-21	2,525	2,540	2,400	2,425	36,600	2,425
2005-11-18	2,520	2,570	2,510	2,520	55,000	2,520
2005-11-17	2,465	2,550	2,450	2,525	53,400	2,525
2005-11-16	2,400	2,490	2,395	2,445	56,400	2,445
2005-11-15	2,415	2,450	2,400	2,400	56,200	2,400
2005-11-14	2,410	2,435	2,390	2,395	39,400	2,395
2005-11-11	2,370	2,400	2,350	2,380	35,300	2,380
2005-11-10	2,320	2,380	2,320	2,345	30,700	2,345
2005-11-09	2,370	2,385	2,340	2,340	31,700	2,340
2005-11-08	2,460	2,460	2,390	2,400	38,600	2,400
2005-11-07	2,420	2,450	2,400	2,440	39,500	2,440
2005-11-04	2,350	2,370	2,345	2,365	28,900	2,365
2005-11-02	2,325	2,345	2,295	2,310	26,400	2,310
2005-11-01	2,355	2,355	2,300	2,340	15,800	2,340
2005-10-31	2,300	2,375	2,290	2,355	49,400	2,355
2005-10-28	2,250	2,280	2,240	2,265	42,000	2,265
2005-10-27	2,225	2,260	2,225	2,230	24,200	2,230
2005-10-26	2,255	2,255	2,210	2,220	21,600	2,220
2005-10-25	2,190	2,260	2,190	2,250	33,100	2,250
2005-10-24	2,165	2,190	2,150	2,165	12,000	2,165
2005-10-21	2,190	2,190	2,160	2,165	14,400	2,165
2005-10-20	2,210	2,210	2,160	2,190	19,200	2,190
2005-10-19	2,250	2,250	2,155	2,180	27,800	2,180
2005-10-18	2,160	2,220	2,160	2,220	17,700	2,220
2005-10-17	2,210	2,225	2,155	2,160	17,300	2,160
2005-10-14	2,250	2,260	2,210	2,210	30,100	2,210
2005-10-13	2,250	2,250	2,165	2,220	29,100	2,220
2005-10-12	2,245	2,255	2,190	2,255	30,900	2,255
2005-10-11	2,100	2,235	2,100	2,235	30,900	2,235
2005-10-07	2,100	2,135	2,100	2,130	44,600	2,130
2005-10-06	2,130	2,130	2,080	2,120	40,400	2,120
2005-10-05	2,150	2,200	2,125	2,145	93,100	2,145
2005-10-04	2,265	2,310	2,220	2,225	41,800	2,225
2005-10-03	2,230	2,300	2,230	2,275	53,200	2,275
2005-09-30	2,455	2,460	2,265	2,350	219,000	2,350
2005-09-29	2,135	2,495	2,125	2,495	277,900	2,495
2005-09-28	2,080	2,145	2,075	2,145	77,600	2,145
2005-09-27	2,060	2,100	2,035	2,075	51,400	2,075
2005-09-26	2,020	2,075	2,020	2,075	79,600	2,075
2005-09-22	2,030	2,030	1,999	2,015	66,500	2,015
2005-09-21	2,020	2,030	2,000	2,030	55,300	2,030
2005-09-20	2,030	2,045	2,010	2,020	76,700	2,020
2005-09-16	2,020	2,045	1,996	2,030	70,000	2,030
2005-09-15	1,970	2,050	1,970	2,020	132,500	2,020
2005-09-14	1,925	1,968	1,922	1,968	71,300	1,968
2005-09-13	1,926	1,926	1,918	1,920	31,200	1,920
2005-09-12	1,926	1,926	1,914	1,920	24,600	1,920
2005-09-09	1,925	1,934	1,913	1,917	29,900	1,917
2005-09-08	1,932	1,932	1,910	1,925	25,600	1,925
2005-09-07	1,910	1,923	1,910	1,913	28,700	1,913
2005-09-06	1,926	1,938	1,920	1,921	38,400	1,921
2005-09-05	1,910	1,929	1,909	1,910	59,400	1,910
2005-09-02	1,940	1,944	1,901	1,905	75,000	1,905
2005-09-01	1,876	1,931	1,875	1,923	160,600	1,923
2005-08-31	1,850	1,879	1,849	1,875	46,500	1,875
2005-08-30	1,840	1,854	1,840	1,850	28,200	1,850
2005-08-29	1,839	1,839	1,823	1,835	15,000	1,835
2005-08-26	1,821	1,850	1,818	1,821	35,900	1,821
2005-08-25	1,839	1,840	1,818	1,820	32,800	1,820
2005-08-24	1,867	1,867	1,840	1,844	13,000	1,844
2005-08-23	1,878	1,878	1,850	1,867	56,000	1,867
2005-08-22	1,845	1,880	1,842	1,875	137,600	1,875
2005-08-19	1,840	1,840	1,820	1,830	74,000	1,830
2005-08-18	1,807	1,825	1,807	1,816	35,600	1,816
2005-08-17	1,809	1,820	1,802	1,807	34,200	1,807
2005-08-16	1,820	1,827	1,810	1,825	18,700	1,825
2005-08-15	1,838	1,838	1,818	1,825	9,200	1,825
2005-08-12	1,839	1,839	1,817	1,826	20,000	1,826
2005-08-11	1,814	1,829	1,810	1,825	15,300	1,825
2005-08-10	1,840	1,840	1,815	1,817	17,700	1,817
2005-08-09	1,785	1,840	1,785	1,805	38,500	1,805
2005-08-08	1,750	1,784	1,720	1,784	22,800	1,784
2005-08-05	1,780	1,798	1,760	1,789	22,700	1,789
2005-08-04	1,827	1,830	1,780	1,810	68,600	1,810
2005-08-03	1,860	1,860	1,824	1,834	32,000	1,834
2005-08-02	1,868	1,868	1,849	1,859	44,600	1,859
2005-08-01	1,876	1,876	1,853	1,868	21,800	1,868
2005-07-29	1,890	1,893	1,865	1,877	59,000	1,877
2005-07-28	1,878	1,895	1,873	1,890	50,700	1,890
2005-07-27	1,859	1,870	1,855	1,870	97,400	1,870
2005-07-26	1,830	1,860	1,824	1,860	106,400	1,860
2005-07-25	1,836	1,836	1,820	1,831	20,000	1,831
2005-07-22	1,839	1,840	1,820	1,831	15,600	1,831
2005-07-21	1,864	1,864	1,841	1,845	67,100	1,845
2005-07-20	1,866	1,866	1,840	1,847	72,300	1,847
2005-07-19	1,830	1,859	1,821	1,858	75,700	1,858
2005-07-15	1,831	1,840	1,810	1,833	37,600	1,833
2005-07-14	1,848	1,848	1,820	1,830	22,600	1,830
2005-07-13	1,810	1,836	1,810	1,835	41,300	1,835
2005-07-12	1,861	1,861	1,840	1,840	41,100	1,840
2005-07-11	1,870	1,871	1,846	1,860	46,800	1,860
2005-07-08	1,859	1,881	1,850	1,870	58,100	1,870
2005-07-07	1,867	1,870	1,850	1,869	19,400	1,869
2005-07-06	1,866	1,879	1,850	1,869	38,800	1,869
2005-07-05	1,895	1,895	1,860	1,866	75,400	1,866
2005-07-04	1,850	1,890	1,850	1,880	95,200	1,880
2005-07-01	1,830	1,850	1,811	1,837	78,500	1,837
2005-06-30	1,840	1,840	1,820	1,821	64,800	1,821
2005-06-29	1,822	1,840	1,822	1,840	64,400	1,840
2005-06-28	1,778	1,810	1,778	1,806	69,600	1,806
2005-06-27	1,790	1,790	1,750	1,770	124,700	1,770
2005-06-24	1,830	1,830	1,790	1,800	56,500	1,800
2005-06-23	1,824	1,824	1,810	1,823	44,200	1,823
2005-06-22	1,830	1,835	1,805	1,820	139,900	1,820
2005-06-21	1,790	1,810	1,780	1,800	136,400	1,800
2005-06-20	1,760	1,762	1,750	1,757	25,000	1,757
2005-06-17	1,770	1,779	1,760	1,760	57,700	1,760
2005-06-16	1,736	1,775	1,736	1,767	71,400	1,767
2005-06-15	1,740	1,745	1,735	1,736	43,300	1,736
2005-06-14	1,701	1,740	1,701	1,738	60,000	1,738
2005-06-13	1,695	1,700	1,690	1,699	14,700	1,699
2005-06-10	1,689	1,695	1,681	1,690	3,500	1,690
2005-06-09	1,709	1,709	1,681	1,685	11,200	1,685
2005-06-08	1,686	1,700	1,686	1,700	19,200	1,700
2005-06-07	1,670	1,685	1,670	1,684	17,200	1,684
2005-06-06	1,680	1,682	1,678	1,680	9,000	1,680
2005-06-03	1,640	1,684	1,639	1,682	30,800	1,682
2005-06-02	1,635	1,640	1,628	1,640	19,600	1,640
2005-06-01	1,633	1,638	1,618	1,635	20,800	1,635
2005-05-31	1,627	1,635	1,619	1,620	17,700	1,620
2005-05-30	1,619	1,629	1,619	1,628	7,700	1,628
2005-05-27	1,624	1,625	1,609	1,611	14,100	1,611
2005-05-26	1,625	1,625	1,601	1,605	10,000	1,605
2005-05-25	1,623	1,625	1,611	1,625	7,500	1,625
2005-05-24	1,626	1,630	1,610	1,619	9,600	1,619
2005-05-23	1,608	1,615	1,601	1,615	14,600	1,615
2005-05-20	1,600	1,610	1,592	1,608	19,500	1,608
2005-05-19	1,615	1,615	1,590	1,600	7,000	1,600
2005-05-18	1,600	1,600	1,587	1,587	9,100	1,587
2005-05-17	1,630	1,630	1,590	1,600	12,600	1,600
2005-05-16	1,638	1,638	1,610	1,610	22,900	1,610
2005-05-13	1,640	1,640	1,608	1,623	15,500	1,623
2005-05-12	1,643	1,643	1,615	1,643	12,400	1,643
2005-05-11	1,638	1,638	1,610	1,613	4,700	1,613
2005-05-10	1,630	1,639	1,612	1,638	10,900	1,638
2005-05-09	1,649	1,650	1,582	1,620	15,000	1,620
2005-05-06	1,649	1,649	1,610	1,615	11,500	1,615
2005-05-02	1,590	1,630	1,576	1,630	16,100	1,630
2005-04-28	1,590	1,590	1,580	1,590	7,100	1,590
2005-04-27	1,601	1,605	1,580	1,585	12,200	1,585
2005-04-26	1,600	1,600	1,577	1,597	10,000	1,597
2005-04-25	1,593	1,593	1,578	1,590	15,500	1,590
2005-04-22	1,630	1,630	1,580	1,588	6,800	1,588
2005-04-21	1,590	1,590	1,562	1,580	14,400	1,580
2005-04-20	1,649	1,649	1,605	1,605	9,000	1,605
2005-04-19	1,577	1,620	1,576	1,620	15,000	1,620
2005-04-18	1,572	1,574	1,550	1,570	24,000	1,570
2005-04-15	1,640	1,640	1,618	1,625	15,200	1,625
2005-04-14	1,670	1,670	1,635	1,650	6,400	1,650
2005-04-13	1,685	1,685	1,631	1,674	16,600	1,674
2005-04-12	1,681	1,688	1,652	1,680	14,400	1,680
2005-04-11	1,685	1,685	1,651	1,651	20,900	1,651
2005-04-08	1,690	1,695	1,681	1,681	15,800	1,681
2005-04-07	1,700	1,700	1,681	1,681	15,100	1,681
2005-04-06	1,675	1,704	1,675	1,696	13,800	1,696
2005-04-05	1,720	1,730	1,680	1,705	27,200	1,705
2005-04-04	1,648	1,720	1,640	1,710	41,600	1,710
2005-04-01	1,650	1,664	1,640	1,650	13,700	1,650
2005-03-31	1,680	1,680	1,635	1,646	11,100	1,646
2005-03-30	1,647	1,648	1,606	1,620	29,400	1,620
2005-03-29	1,700	1,715	1,650	1,678	28,400	1,678
2005-03-28	1,668	1,730	1,668	1,695	34,300	1,695
2005-03-25	1,809	1,810	1,790	1,800	34,600	1,800
2005-03-24	1,826	1,826	1,795	1,802	44,500	1,802
2005-03-23	1,800	1,832	1,796	1,803	55,600	1,803
2005-03-22	1,740	1,810	1,738	1,800	56,000	1,800
2005-03-18	1,734	1,740	1,730	1,735	30,500	1,735
2005-03-17	1,734	1,738	1,722	1,735	40,500	1,735
2005-03-16	1,735	1,735	1,720	1,732	49,200	1,732
2005-03-15	1,721	1,735	1,712	1,730	38,700	1,730
2005-03-14	1,698	1,721	1,696	1,718	38,000	1,718
2005-03-11	1,681	1,696	1,681	1,694	25,400	1,694
2005-03-10	1,686	1,689	1,680	1,680	30,700	1,680
2005-03-09	1,691	1,691	1,676	1,685	39,800	1,685
2005-03-08	1,690	1,698	1,681	1,690	23,300	1,690
2005-03-07	1,680	1,692	1,680	1,682	33,900	1,682
2005-03-04	1,667	1,680	1,660	1,666	31,400	1,666
2005-03-03	1,686	1,686	1,662	1,665	42,800	1,665
2005-03-02	1,650	1,690	1,650	1,686	80,000	1,686
2005-03-01	1,643	1,649	1,640	1,642	29,000	1,642
2005-02-28	1,625	1,650	1,625	1,640	37,000	1,640
2005-02-25	1,625	1,625	1,613	1,625	14,500	1,625
2005-02-24	1,620	1,622	1,606	1,607	37,300	1,607
2005-02-23	1,610	1,610	1,601	1,605	11,300	1,605
2005-02-22	1,620	1,620	1,607	1,610	21,600	1,610
2005-02-21	1,610	1,636	1,609	1,620	23,100	1,620
2005-02-18	1,610	1,618	1,597	1,603	14,500	1,603
2005-02-17	1,600	1,620	1,593	1,609	12,700	1,609
2005-02-16	1,615	1,625	1,585	1,601	37,500	1,601
2005-02-15	1,650	1,650	1,610	1,611	26,100	1,611
2005-02-14	1,630	1,645	1,626	1,644	52,900	1,644
2005-02-10	1,585	1,602	1,571	1,600	33,400	1,600
2005-02-09	1,605	1,611	1,570	1,570	63,900	1,570
2005-02-08	1,634	1,640	1,615	1,629	31,100	1,629
2005-02-07	1,613	1,641	1,612	1,620	85,900	1,620
2005-02-04	1,600	1,610	1,592	1,605	45,500	1,605
2005-02-03	1,590	1,600	1,581	1,589	33,900	1,589
2005-02-02	1,555	1,580	1,551	1,580	24,300	1,580
2005-02-01	1,555	1,555	1,548	1,550	21,900	1,550
2005-01-31	1,540	1,560	1,540	1,550	25,900	1,550
2005-01-28	1,528	1,537	1,525	1,525	17,500	1,525
2005-01-27	1,550	1,550	1,516	1,535	13,000	1,535
2005-01-26	1,549	1,550	1,539	1,547	13,600	1,547
2005-01-25	1,541	1,545	1,530	1,538	30,400	1,538
2005-01-24	1,557	1,564	1,550	1,552	18,100	1,552
2005-01-21	1,558	1,566	1,550	1,565	10,500	1,565
2005-01-20	1,550	1,569	1,540	1,569	20,900	1,569
2005-01-19	1,563	1,570	1,551	1,551	34,200	1,551
2005-01-18	1,565	1,570	1,556	1,560	37,900	1,560
2005-01-17	1,560	1,569	1,557	1,560	29,100	1,560
2005-01-14	1,569	1,578	1,551	1,555	40,800	1,555
2005-01-13	1,595	1,595	1,578	1,583	52,700	1,583
2005-01-12	1,556	1,595	1,556	1,595	91,500	1,595
2005-01-11	1,530	1,565	1,530	1,562	112,100	1,562
2005-01-07	1,500	1,540	1,500	1,515	83,800	1,515
2005-01-06	1,460	1,500	1,456	1,485	105,100	1,485
2005-01-05	1,470	1,485	1,455	1,455	65,800	1,455
2005-01-04	1,490	1,499	1,465	1,475	27,900	1,475

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31