7637 白銅(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,440	2,480	2,425	2,480	18,100	2,480
2006-12-28	2,435	2,435	2,420	2,425	6,200	2,425
2006-12-27	2,425	2,440	2,415	2,425	8,800	2,425
2006-12-26	2,385	2,420	2,380	2,420	15,300	2,420
2006-12-25	2,435	2,435	2,425	2,425	5,300	2,425
2006-12-22	2,425	2,435	2,400	2,430	12,700	2,430
2006-12-21	2,430	2,440	2,420	2,440	17,000	2,440
2006-12-20	2,410	2,430	2,410	2,425	17,200	2,425
2006-12-19	2,415	2,420	2,400	2,400	16,000	2,400
2006-12-18	2,415	2,430	2,410	2,415	16,900	2,415
2006-12-15	2,375	2,395	2,370	2,390	18,000	2,390
2006-12-14	2,355	2,385	2,355	2,375	12,900	2,375
2006-12-13	2,370	2,375	2,345	2,365	16,900	2,365
2006-12-12	2,410	2,410	2,360	2,370	22,300	2,370
2006-12-11	2,375	2,400	2,375	2,390	15,000	2,390
2006-12-08	2,350	2,400	2,340	2,370	25,000	2,370
2006-12-07	2,320	2,365	2,320	2,345	15,700	2,345
2006-12-06	2,290	2,330	2,285	2,320	33,800	2,320
2006-12-05	2,290	2,295	2,275	2,275	18,700	2,275
2006-12-04	2,290	2,295	2,270	2,280	10,700	2,280
2006-12-01	2,270	2,290	2,270	2,285	16,700	2,285
2006-11-30	2,300	2,300	2,260	2,270	22,900	2,270
2006-11-29	2,280	2,285	2,265	2,275	18,100	2,275
2006-11-28	2,250	2,265	2,220	2,265	5,400	2,265
2006-11-27	2,240	2,260	2,230	2,260	8,800	2,260
2006-11-24	2,230	2,245	2,205	2,215	7,800	2,215
2006-11-22	2,160	2,225	2,160	2,215	14,200	2,215
2006-11-21	2,200	2,200	2,175	2,180	11,400	2,180
2006-11-20	2,240	2,240	2,150	2,165	16,200	2,165
2006-11-17	2,255	2,270	2,245	2,245	8,700	2,245
2006-11-16	2,275	2,275	2,250	2,255	7,100	2,255
2006-11-15	2,235	2,280	2,235	2,255	6,000	2,255
2006-11-14	2,240	2,260	2,225	2,245	12,200	2,245
2006-11-13	2,265	2,265	2,235	2,240	6,800	2,240
2006-11-10	2,215	2,295	2,215	2,265	14,700	2,265
2006-11-09	2,250	2,270	2,230	2,230	28,300	2,230
2006-11-08	2,310	2,345	2,255	2,280	16,500	2,280
2006-11-07	2,300	2,305	2,285	2,300	5,300	2,300
2006-11-06	2,290	2,320	2,290	2,300	8,600	2,300
2006-11-02	2,315	2,315	2,300	2,310	9,400	2,310
2006-11-01	2,315	2,330	2,300	2,305	12,300	2,305
2006-10-31	2,315	2,350	2,310	2,315	9,500	2,315
2006-10-30	2,385	2,390	2,320	2,320	20,000	2,320
2006-10-27	2,360	2,380	2,360	2,365	9,600	2,365
2006-10-26	2,385	2,405	2,370	2,380	10,800	2,380
2006-10-25	2,350	2,395	2,350	2,370	8,300	2,370
2006-10-24	2,440	2,440	2,370	2,370	24,400	2,370
2006-10-23	2,425	2,450	2,400	2,440	13,700	2,440
2006-10-20	2,380	2,400	2,370	2,390	27,100	2,390
2006-10-19	2,325	2,360	2,325	2,330	8,200	2,330
2006-10-18	2,275	2,320	2,275	2,320	11,000	2,320
2006-10-17	2,340	2,365	2,275	2,315	14,000	2,315
2006-10-16	2,300	2,355	2,300	2,340	13,300	2,340
2006-10-13	2,320	2,340	2,260	2,310	13,600	2,310
2006-10-12	2,300	2,300	2,240	2,270	10,200	2,270
2006-10-11	2,350	2,350	2,305	2,305	21,300	2,305
2006-10-10	2,315	2,330	2,305	2,320	8,400	2,320
2006-10-06	2,315	2,355	2,315	2,335	9,000	2,335
2006-10-05	2,370	2,390	2,315	2,320	17,500	2,320
2006-10-04	2,390	2,420	2,360	2,360	12,300	2,360
2006-10-03	2,400	2,430	2,365	2,385	20,400	2,385
2006-10-02	2,370	2,440	2,370	2,415	13,000	2,415
2006-09-29	2,360	2,380	2,345	2,365	8,700	2,365
2006-09-28	2,340	2,385	2,335	2,340	6,500	2,340
2006-09-27	2,310	2,325	2,265	2,310	19,300	2,310
2006-09-26	2,295	2,320	2,265	2,280	19,600	2,280
2006-09-25	2,300	2,315	2,290	2,300	13,100	2,300
2006-09-22	2,300	2,345	2,300	2,315	15,000	2,315
2006-09-21	2,340	2,365	2,335	2,340	17,800	2,340
2006-09-20	2,330	2,355	2,320	2,325	13,800	2,325
2006-09-19	2,375	2,400	2,355	2,355	10,200	2,355
2006-09-15	2,375	2,385	2,360	2,365	23,100	2,365
2006-09-14	2,415	2,415	2,370	2,375	15,900	2,375
2006-09-13	2,440	2,460	2,365	2,390	21,300	2,390
2006-09-12	2,480	2,500	2,425	2,430	26,500	2,430
2006-09-11	2,500	2,515	2,485	2,485	29,400	2,485
2006-09-08	2,500	2,510	2,485	2,485	39,800	2,485
2006-09-07	2,485	2,545	2,485	2,505	27,200	2,505
2006-09-06	2,510	2,515	2,495	2,510	13,100	2,510
2006-09-05	2,495	2,515	2,490	2,515	5,800	2,515
2006-09-04	2,500	2,520	2,485	2,495	14,000	2,495
2006-09-01	2,500	2,500	2,455	2,465	9,600	2,465
2006-08-31	2,480	2,490	2,470	2,490	6,900	2,490
2006-08-30	2,490	2,500	2,460	2,480	15,300	2,480
2006-08-29	2,450	2,490	2,445	2,490	13,300	2,490
2006-08-28	2,480	2,480	2,445	2,445	6,800	2,445
2006-08-25	2,455	2,480	2,450	2,450	12,400	2,450
2006-08-24	2,435	2,455	2,430	2,440	21,500	2,440
2006-08-23	2,395	2,435	2,395	2,430	32,200	2,430
2006-08-22	2,405	2,410	2,385	2,395	20,400	2,395
2006-08-21	2,435	2,440	2,385	2,405	22,500	2,405
2006-08-18	2,440	2,440	2,410	2,420	10,600	2,420
2006-08-17	2,410	2,445	2,410	2,410	14,900	2,410
2006-08-16	2,400	2,415	2,390	2,410	17,100	2,410
2006-08-15	2,355	2,390	2,345	2,365	11,100	2,365
2006-08-14	2,355	2,385	2,350	2,355	22,500	2,355
2006-08-11	2,415	2,415	2,365	2,370	4,200	2,370
2006-08-10	2,395	2,415	2,350	2,410	28,900	2,410
2006-08-09	2,365	2,395	2,335	2,395	19,500	2,395
2006-08-08	2,405	2,425	2,355	2,365	22,500	2,365
2006-08-07	2,430	2,430	2,400	2,405	7,900	2,405
2006-08-04	2,385	2,420	2,380	2,405	5,500	2,405
2006-08-03	2,405	2,420	2,385	2,385	10,900	2,385
2006-08-02	2,370	2,390	2,360	2,380	20,300	2,380
2006-08-01	2,390	2,400	2,365	2,380	7,700	2,380
2006-07-31	2,415	2,430	2,375	2,390	13,500	2,390
2006-07-28	2,360	2,420	2,330	2,395	8,000	2,395
2006-07-27	2,350	2,395	2,310	2,380	9,400	2,380
2006-07-26	2,415	2,420	2,355	2,375	7,800	2,375
2006-07-25	2,480	2,500	2,410	2,415	18,100	2,415
2006-07-24	2,460	2,485	2,460	2,475	9,900	2,475
2006-07-21	2,585	2,585	2,535	2,555	4,100	2,555
2006-07-20	2,455	2,595	2,455	2,595	12,400	2,595
2006-07-19	2,350	2,440	2,350	2,440	13,900	2,440
2006-07-18	2,390	2,455	2,330	2,345	14,800	2,345
2006-07-14	2,470	2,510	2,470	2,480	7,900	2,480
2006-07-13	2,510	2,575	2,450	2,535	8,400	2,535
2006-07-12	2,585	2,595	2,540	2,545	14,500	2,545
2006-07-11	2,630	2,630	2,550	2,565	4,100	2,565
2006-07-10	2,560	2,615	2,560	2,590	9,800	2,590
2006-07-07	2,625	2,630	2,600	2,600	3,100	2,600
2006-07-06	2,645	2,650	2,600	2,600	9,300	2,600
2006-07-05	2,700	2,700	2,650	2,675	21,400	2,675
2006-07-04	2,700	2,715	2,680	2,695	23,600	2,695
2006-07-03	2,595	2,695	2,595	2,690	18,100	2,690
2006-06-30	2,575	2,630	2,565	2,570	15,700	2,570
2006-06-29	2,555	2,605	2,530	2,605	17,500	2,605
2006-06-28	2,555	2,580	2,555	2,570	8,400	2,570
2006-06-27	2,620	2,650	2,620	2,635	7,500	2,635
2006-06-26	2,580	2,595	2,550	2,595	5,000	2,595
2006-06-23	2,600	2,600	2,550	2,580	7,400	2,580
2006-06-22	2,675	2,675	2,580	2,635	12,300	2,635
2006-06-21	2,565	2,565	2,510	2,520	11,600	2,520
2006-06-20	2,560	2,630	2,545	2,560	20,000	2,560
2006-06-19	2,495	2,580	2,480	2,560	26,000	2,560
2006-06-16	2,435	2,495	2,435	2,495	28,800	2,495
2006-06-15	2,420	2,420	2,350	2,380	17,400	2,380
2006-06-14	2,185	2,290	2,185	2,265	32,100	2,265
2006-06-13	2,390	2,395	2,250	2,275	31,800	2,275
2006-06-12	2,395	2,455	2,350	2,415	31,200	2,415
2006-06-09	2,375	2,445	2,325	2,370	51,800	2,370
2006-06-08	2,440	2,500	2,440	2,455	33,900	2,455
2006-06-07	2,650	2,675	2,615	2,640	25,800	2,640
2006-06-06	2,685	2,705	2,640	2,675	23,200	2,675
2006-06-05	2,695	2,695	2,605	2,670	23,900	2,670
2006-06-02	2,645	2,700	2,505	2,695	40,300	2,695
2006-06-01	2,650	2,710	2,650	2,685	31,800	2,685
2006-05-31	2,605	2,620	2,585	2,595	21,800	2,595
2006-05-30	2,625	2,635	2,605	2,625	5,600	2,625
2006-05-29	2,695	2,695	2,645	2,650	7,000	2,650
2006-05-26	2,605	2,675	2,605	2,670	21,100	2,670
2006-05-25	2,635	2,635	2,590	2,595	11,300	2,595
2006-05-24	2,565	2,640	2,565	2,635	17,300	2,635
2006-05-23	2,620	2,645	2,570	2,595	29,100	2,595
2006-05-22	2,735	2,750	2,680	2,685	20,300	2,685
2006-05-19	2,675	2,720	2,650	2,710	16,800	2,710
2006-05-18	2,690	2,700	2,645	2,675	31,200	2,675
2006-05-17	2,790	2,815	2,730	2,745	26,700	2,745
2006-05-16	2,790	2,870	2,770	2,780	32,700	2,780
2006-05-15	2,650	2,830	2,650	2,810	17,500	2,810
2006-05-12	2,725	2,790	2,685	2,750	17,500	2,750
2006-05-11	2,875	2,900	2,830	2,845	20,300	2,845
2006-05-10	2,905	2,910	2,855	2,855	14,400	2,855
2006-05-09	2,935	2,935	2,895	2,900	17,800	2,900
2006-05-08	2,930	2,935	2,910	2,930	17,700	2,930
2006-05-02	2,890	2,935	2,885	2,905	34,100	2,905
2006-05-01	2,845	2,900	2,825	2,885	42,800	2,885
2006-04-28	2,835	2,845	2,800	2,815	26,400	2,815
2006-04-27	2,845	2,880	2,805	2,820	40,600	2,820
2006-04-26	2,790	2,885	2,790	2,885	28,100	2,885
2006-04-25	2,840	2,840	2,775	2,790	45,600	2,790
2006-04-24	2,825	2,870	2,790	2,870	47,600	2,870
2006-04-21	2,850	2,875	2,825	2,860	32,000	2,860
2006-04-20	2,885	2,885	2,830	2,870	22,100	2,870
2006-04-19	2,880	2,900	2,850	2,885	13,900	2,885
2006-04-18	2,835	2,860	2,790	2,820	29,500	2,820
2006-04-17	2,885	2,885	2,825	2,825	18,200	2,825
2006-04-14	2,910	2,930	2,860	2,875	16,300	2,875
2006-04-13	2,950	2,950	2,900	2,910	16,800	2,910
2006-04-12	2,950	2,965	2,930	2,930	25,000	2,930
2006-04-11	2,980	2,985	2,930	2,950	50,300	2,950
2006-04-10	2,975	2,975	2,955	2,965	54,100	2,965
2006-04-07	2,965	2,970	2,940	2,965	41,900	2,965
2006-04-06	2,970	2,970	2,930	2,950	47,400	2,950
2006-04-05	2,970	2,980	2,910	2,910	51,300	2,910
2006-04-04	2,990	2,995	2,945	2,960	65,000	2,960
2006-04-03	2,960	2,980	2,930	2,975	31,400	2,975
2006-03-31	2,920	2,980	2,890	2,960	28,600	2,960
2006-03-30	2,950	2,950	2,895	2,905	21,200	2,905
2006-03-29	2,900	2,930	2,860	2,930	29,100	2,930
2006-03-28	2,820	2,930	2,805	2,910	22,200	2,910
2006-03-27	2,950	2,950	2,880	2,910	51,500	2,910
2006-03-24	2,945	2,945	2,875	2,915	38,000	2,915
2006-03-23	2,965	2,970	2,940	2,950	59,800	2,950
2006-03-22	2,900	2,940	2,875	2,910	45,300	2,910
2006-03-20	2,790	2,885	2,790	2,875	53,200	2,875
2006-03-17	2,810	2,820	2,780	2,790	41,300	2,790
2006-03-16	2,780	2,795	2,775	2,775	26,600	2,775
2006-03-15	2,805	2,810	2,770	2,770	32,900	2,770
2006-03-14	2,820	2,825	2,775	2,795	54,700	2,795
2006-03-13	2,805	2,840	2,775	2,815	65,800	2,815
2006-03-10	2,790	2,860	2,755	2,790	67,900	2,790
2006-03-09	2,690	2,830	2,690	2,790	58,500	2,790
2006-03-08	2,670	2,705	2,580	2,660	44,800	2,660
2006-03-07	2,750	2,750	2,680	2,680	69,700	2,680
2006-03-06	2,800	2,800	2,670	2,755	62,000	2,755
2006-03-03	2,800	2,820	2,775	2,775	41,900	2,775
2006-03-02	2,950	2,995	2,855	2,855	33,700	2,855
2006-03-01	2,960	2,960	2,890	2,910	32,600	2,910
2006-02-28	3,040	3,080	2,925	2,995	55,100	2,995
2006-02-27	3,200	3,230	3,030	3,030	61,200	3,030
2006-02-24	3,150	3,180	3,110	3,160	39,800	3,160
2006-02-23	2,965	3,150	2,965	3,060	30,600	3,060
2006-02-22	2,990	3,030	2,925	2,960	23,800	2,960
2006-02-21	2,730	2,950	2,730	2,950	41,000	2,950
2006-02-20	2,855	2,890	2,695	2,800	60,900	2,800
2006-02-17	2,930	2,985	2,810	2,855	45,500	2,855
2006-02-16	3,070	3,070	2,940	2,960	36,700	2,960
2006-02-15	3,100	3,180	3,020	3,070	37,500	3,070
2006-02-14	2,870	3,050	2,870	3,050	46,600	3,050
2006-02-13	3,140	3,140	2,890	2,900	78,500	2,900
2006-02-10	3,250	3,250	3,060	3,140	74,400	3,140
2006-02-09	3,540	3,540	3,190	3,250	65,100	3,250
2006-02-08	3,530	3,550	3,420	3,440	43,100	3,440
2006-02-07	3,590	3,590	3,540	3,570	25,400	3,570
2006-02-06	3,650	3,650	3,520	3,590	27,600	3,590
2006-02-03	3,600	3,670	3,550	3,620	25,200	3,620
2006-02-02	3,690	3,730	3,620	3,630	42,400	3,630
2006-02-01	3,580	3,640	3,560	3,610	31,800	3,610
2006-01-31	3,520	3,690	3,510	3,630	71,200	3,630
2006-01-30	3,500	3,600	3,490	3,570	35,600	3,570
2006-01-27	3,400	3,500	3,370	3,460	37,800	3,460
2006-01-26	3,340	3,370	3,280	3,310	42,400	3,310
2006-01-25	3,150	3,250	3,120	3,230	33,200	3,230
2006-01-24	3,200	3,210	3,080	3,100	102,300	3,100
2006-01-23	2,940	3,210	2,940	3,150	76,200	3,150
2006-01-20	3,430	3,430	3,130	3,230	84,400	3,230
2006-01-19	2,940	3,300	2,935	3,280	95,100	3,280
2006-01-18	3,300	3,300	2,850	2,900	156,900	2,900
2006-01-17	3,510	3,540	3,310	3,350	52,300	3,350
2006-01-16	3,510	3,670	3,510	3,610	56,000	3,610
2006-01-13	3,520	3,600	3,510	3,530	44,100	3,530
2006-01-12	3,450	3,540	3,420	3,530	44,000	3,530
2006-01-11	3,390	3,430	3,370	3,430	40,400	3,430
2006-01-10	3,350	3,450	3,350	3,390	39,900	3,390
2006-01-06	3,290	3,370	3,260	3,350	53,600	3,350
2006-01-05	3,440	3,440	3,300	3,330	56,300	3,330
2006-01-04	3,270	3,440	3,260	3,340	36,500	3,340

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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