7637 白銅(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 535 | 537 | 528 | 529 | 5,800 | 529 |
| 2009-12-29 | 530 | 536 | 530 | 534 | 9,000 | 534 |
| 2009-12-28 | 543 | 543 | 528 | 528 | 6,900 | 528 |
| 2009-12-25 | 541 | 541 | 525 | 535 | 7,300 | 535 |
| 2009-12-24 | 522 | 535 | 522 | 523 | 14,600 | 523 |
| 2009-12-22 | 545 | 545 | 516 | 516 | 20,100 | 516 |
| 2009-12-21 | 545 | 545 | 530 | 535 | 10,300 | 535 |
| 2009-12-18 | 535 | 545 | 535 | 545 | 7,700 | 545 |
| 2009-12-17 | 533 | 550 | 533 | 545 | 9,200 | 545 |
| 2009-12-16 | 545 | 553 | 534 | 537 | 9,700 | 537 |
| 2009-12-15 | 552 | 556 | 530 | 535 | 10,900 | 535 |
| 2009-12-14 | 565 | 565 | 538 | 552 | 7,900 | 552 |
| 2009-12-11 | 563 | 563 | 541 | 555 | 13,900 | 555 |
| 2009-12-10 | 544 | 561 | 530 | 543 | 14,400 | 543 |
| 2009-12-09 | 550 | 556 | 530 | 535 | 7,200 | 535 |
| 2009-12-08 | 557 | 576 | 542 | 542 | 26,600 | 542 |
| 2009-12-07 | 559 | 577 | 548 | 577 | 24,900 | 577 |
| 2009-12-04 | 547 | 547 | 531 | 539 | 11,700 | 539 |
| 2009-12-03 | 535 | 557 | 513 | 557 | 25,900 | 557 |
| 2009-12-02 | 535 | 547 | 525 | 525 | 10,900 | 525 |
| 2009-12-01 | 502 | 525 | 501 | 525 | 10,500 | 525 |
| 2009-11-30 | 498 | 512 | 498 | 512 | 11,200 | 512 |
| 2009-11-27 | 491 | 506 | 488 | 498 | 25,900 | 498 |
| 2009-11-26 | 514 | 514 | 486 | 486 | 10,200 | 486 |
| 2009-11-25 | 500 | 500 | 495 | 499 | 12,100 | 499 |
| 2009-11-24 | 502 | 502 | 492 | 493 | 6,400 | 493 |
| 2009-11-20 | 499 | 510 | 498 | 501 | 6,000 | 501 |
| 2009-11-19 | 520 | 520 | 509 | 513 | 11,200 | 513 |
| 2009-11-18 | 529 | 531 | 501 | 525 | 9,400 | 525 |
| 2009-11-17 | 540 | 540 | 517 | 529 | 6,400 | 529 |
| 2009-11-16 | 540 | 540 | 529 | 540 | 16,200 | 540 |
| 2009-11-13 | 540 | 542 | 540 | 541 | 10,800 | 541 |
| 2009-11-12 | 560 | 560 | 546 | 558 | 14,000 | 558 |
| 2009-11-11 | 578 | 580 | 560 | 563 | 11,100 | 563 |
| 2009-11-10 | 598 | 598 | 574 | 580 | 16,700 | 580 |
| 2009-11-09 | 606 | 606 | 592 | 593 | 3,700 | 593 |
| 2009-11-06 | 602 | 602 | 593 | 596 | 4,700 | 596 |
| 2009-11-05 | 614 | 614 | 600 | 605 | 5,500 | 605 |
| 2009-11-04 | 593 | 603 | 590 | 603 | 4,300 | 603 |
| 2009-11-02 | 598 | 603 | 589 | 603 | 6,700 | 603 |
| 2009-10-30 | 606 | 606 | 599 | 600 | 5,500 | 600 |
| 2009-10-29 | 606 | 606 | 595 | 598 | 7,800 | 598 |
| 2009-10-28 | 640 | 640 | 600 | 612 | 19,200 | 612 |
| 2009-10-27 | 638 | 641 | 620 | 641 | 11,400 | 641 |
| 2009-10-26 | 624 | 643 | 624 | 634 | 5,500 | 634 |
| 2009-10-23 | 635 | 635 | 617 | 624 | 10,500 | 624 |
| 2009-10-22 | 612 | 618 | 600 | 605 | 13,400 | 605 |
| 2009-10-21 | 644 | 644 | 622 | 632 | 9,400 | 632 |
| 2009-10-20 | 645 | 648 | 639 | 644 | 5,600 | 644 |
| 2009-10-19 | 617 | 622 | 611 | 622 | 5,600 | 622 |
| 2009-10-16 | 646 | 653 | 630 | 630 | 26,500 | 630 |
| 2009-10-15 | 605 | 661 | 605 | 656 | 47,400 | 656 |
| 2009-10-14 | 612 | 612 | 590 | 598 | 6,500 | 598 |
| 2009-10-13 | 594 | 603 | 594 | 602 | 5,300 | 602 |
| 2009-10-09 | 569 | 587 | 569 | 582 | 11,200 | 582 |
| 2009-10-08 | 554 | 578 | 554 | 567 | 9,700 | 567 |
| 2009-10-07 | 548 | 566 | 540 | 553 | 22,500 | 553 |
| 2009-10-06 | 566 | 575 | 550 | 556 | 12,600 | 556 |
| 2009-10-05 | 585 | 585 | 550 | 568 | 18,000 | 568 |
| 2009-10-02 | 585 | 587 | 567 | 586 | 13,000 | 586 |
| 2009-10-01 | 584 | 595 | 581 | 595 | 7,500 | 595 |
| 2009-09-30 | 616 | 620 | 603 | 604 | 4,900 | 604 |
| 2009-09-29 | 630 | 635 | 612 | 616 | 3,800 | 616 |
| 2009-09-28 | 635 | 635 | 610 | 629 | 11,400 | 629 |
| 2009-09-25 | 659 | 664 | 645 | 646 | 12,300 | 646 |
| 2009-09-24 | 650 | 661 | 631 | 655 | 16,600 | 655 |
| 2009-09-18 | 621 | 631 | 602 | 631 | 11,500 | 631 |
| 2009-09-17 | 630 | 648 | 620 | 625 | 9,000 | 625 |
| 2009-09-16 | 614 | 636 | 614 | 628 | 9,700 | 628 |
| 2009-09-15 | 620 | 629 | 615 | 623 | 9,500 | 623 |
| 2009-09-14 | 640 | 647 | 601 | 611 | 34,200 | 611 |
| 2009-09-11 | 658 | 679 | 656 | 656 | 24,200 | 656 |
| 2009-09-10 | 682 | 682 | 673 | 674 | 9,400 | 674 |
| 2009-09-09 | 685 | 685 | 670 | 674 | 6,000 | 674 |
| 2009-09-08 | 687 | 699 | 665 | 678 | 17,000 | 678 |
| 2009-09-07 | 696 | 705 | 681 | 695 | 8,500 | 695 |
| 2009-09-04 | 719 | 719 | 688 | 691 | 17,700 | 691 |
| 2009-09-03 | 707 | 720 | 706 | 718 | 16,500 | 718 |
| 2009-09-02 | 710 | 721 | 699 | 719 | 20,300 | 719 |
| 2009-09-01 | 691 | 733 | 691 | 708 | 22,400 | 708 |
| 2009-08-31 | 730 | 730 | 685 | 707 | 40,300 | 707 |
| 2009-08-28 | 683 | 737 | 675 | 737 | 75,100 | 737 |
| 2009-08-27 | 681 | 681 | 653 | 663 | 16,900 | 663 |
| 2009-08-26 | 664 | 685 | 664 | 680 | 19,000 | 680 |
| 2009-08-25 | 677 | 700 | 660 | 665 | 48,700 | 665 |
| 2009-08-24 | 642 | 667 | 641 | 667 | 46,400 | 667 |
| 2009-08-21 | 613 | 623 | 611 | 622 | 20,600 | 622 |
| 2009-08-20 | 585 | 615 | 585 | 611 | 13,400 | 611 |
| 2009-08-19 | 610 | 610 | 589 | 595 | 8,600 | 595 |
| 2009-08-18 | 610 | 615 | 605 | 611 | 10,600 | 611 |
| 2009-08-17 | 615 | 624 | 598 | 614 | 35,400 | 614 |
| 2009-08-14 | 595 | 625 | 595 | 615 | 50,900 | 615 |
| 2009-08-13 | 572 | 587 | 566 | 587 | 23,800 | 587 |
| 2009-08-12 | 573 | 573 | 566 | 566 | 5,000 | 566 |
| 2009-08-11 | 571 | 575 | 570 | 573 | 7,500 | 573 |
| 2009-08-10 | 569 | 571 | 565 | 571 | 7,100 | 571 |
| 2009-08-07 | 565 | 566 | 550 | 561 | 12,800 | 561 |
| 2009-08-06 | 565 | 571 | 560 | 570 | 5,300 | 570 |
| 2009-08-05 | 573 | 573 | 562 | 572 | 8,300 | 572 |
| 2009-08-04 | 571 | 574 | 558 | 574 | 22,200 | 574 |
| 2009-08-03 | 554 | 577 | 551 | 574 | 21,700 | 574 |
| 2009-07-31 | 535 | 553 | 535 | 547 | 19,200 | 547 |
| 2009-07-30 | 534 | 538 | 531 | 534 | 9,100 | 534 |
| 2009-07-29 | 532 | 535 | 523 | 527 | 8,200 | 527 |
| 2009-07-28 | 543 | 543 | 526 | 542 | 4,900 | 542 |
| 2009-07-27 | 529 | 548 | 520 | 543 | 11,300 | 543 |
| 2009-07-24 | 545 | 546 | 532 | 539 | 13,700 | 539 |
| 2009-07-23 | 516 | 532 | 516 | 525 | 9,000 | 525 |
| 2009-07-22 | 510 | 524 | 510 | 518 | 8,800 | 518 |
| 2009-07-21 | 502 | 511 | 502 | 510 | 7,500 | 510 |
| 2009-07-17 | 508 | 508 | 503 | 506 | 3,300 | 506 |
| 2009-07-16 | 512 | 520 | 505 | 508 | 8,700 | 508 |
| 2009-07-15 | 507 | 507 | 500 | 501 | 3,500 | 501 |
| 2009-07-14 | 520 | 520 | 504 | 505 | 6,800 | 505 |
| 2009-07-13 | 510 | 522 | 510 | 510 | 5,000 | 510 |
| 2009-07-10 | 515 | 523 | 512 | 514 | 6,600 | 514 |
| 2009-07-09 | 521 | 530 | 510 | 517 | 7,900 | 517 |
| 2009-07-08 | 529 | 529 | 520 | 520 | 9,200 | 520 |
| 2009-07-07 | 540 | 543 | 526 | 529 | 6,600 | 529 |
| 2009-07-06 | 540 | 540 | 535 | 537 | 5,600 | 537 |
| 2009-07-03 | 548 | 548 | 535 | 539 | 12,000 | 539 |
| 2009-07-02 | 538 | 540 | 529 | 529 | 6,100 | 529 |
| 2009-07-01 | 540 | 553 | 532 | 535 | 17,100 | 535 |
| 2009-06-30 | 540 | 543 | 539 | 539 | 8,200 | 539 |
| 2009-06-29 | 548 | 548 | 525 | 535 | 13,400 | 535 |
| 2009-06-26 | 538 | 543 | 534 | 540 | 6,600 | 540 |
| 2009-06-25 | 538 | 538 | 525 | 533 | 8,500 | 533 |
| 2009-06-24 | 522 | 530 | 521 | 525 | 6,400 | 525 |
| 2009-06-23 | 529 | 529 | 521 | 522 | 9,000 | 522 |
| 2009-06-22 | 536 | 536 | 530 | 535 | 8,300 | 535 |
| 2009-06-19 | 536 | 536 | 530 | 531 | 10,500 | 531 |
| 2009-06-18 | 542 | 542 | 527 | 536 | 4,000 | 536 |
| 2009-06-17 | 539 | 540 | 525 | 532 | 10,300 | 532 |
| 2009-06-16 | 554 | 564 | 521 | 533 | 32,500 | 533 |
| 2009-06-15 | 584 | 584 | 570 | 574 | 14,600 | 574 |
| 2009-06-12 | 586 | 586 | 577 | 581 | 13,600 | 581 |
| 2009-06-11 | 582 | 583 | 580 | 581 | 5,600 | 581 |
| 2009-06-10 | 578 | 582 | 575 | 582 | 14,900 | 582 |
| 2009-06-09 | 584 | 584 | 570 | 574 | 17,000 | 574 |
| 2009-06-08 | 578 | 585 | 566 | 584 | 40,000 | 584 |
| 2009-06-05 | 560 | 580 | 556 | 562 | 17,600 | 562 |
| 2009-06-04 | 566 | 571 | 555 | 555 | 18,800 | 555 |
| 2009-06-03 | 550 | 580 | 550 | 566 | 49,500 | 566 |
| 2009-06-02 | 536 | 555 | 522 | 549 | 45,300 | 549 |
| 2009-06-01 | 504 | 530 | 499 | 508 | 40,900 | 508 |
| 2009-05-29 | 500 | 500 | 495 | 497 | 10,200 | 497 |
| 2009-05-28 | 498 | 500 | 497 | 498 | 8,900 | 498 |
| 2009-05-27 | 500 | 502 | 493 | 493 | 10,900 | 493 |
| 2009-05-26 | 490 | 508 | 488 | 488 | 16,000 | 488 |
| 2009-05-25 | 493 | 493 | 488 | 488 | 21,900 | 488 |
| 2009-05-22 | 493 | 493 | 489 | 490 | 6,800 | 490 |
| 2009-05-21 | 488 | 494 | 488 | 493 | 12,300 | 493 |
| 2009-05-20 | 492 | 494 | 486 | 487 | 9,100 | 487 |
| 2009-05-19 | 487 | 494 | 487 | 488 | 6,600 | 488 |
| 2009-05-18 | 496 | 496 | 488 | 488 | 6,400 | 488 |
| 2009-05-15 | 497 | 498 | 496 | 496 | 6,800 | 496 |
| 2009-05-14 | 499 | 500 | 498 | 499 | 13,100 | 499 |
| 2009-05-13 | 515 | 515 | 490 | 499 | 23,900 | 499 |
| 2009-05-12 | 522 | 525 | 521 | 522 | 4,400 | 522 |
| 2009-05-11 | 520 | 541 | 520 | 522 | 9,000 | 522 |
| 2009-05-08 | 527 | 527 | 517 | 520 | 4,500 | 520 |
| 2009-05-07 | 515 | 520 | 509 | 520 | 12,100 | 520 |
| 2009-05-01 | 508 | 517 | 506 | 508 | 5,400 | 508 |
| 2009-04-30 | 520 | 531 | 512 | 514 | 7,200 | 514 |
| 2009-04-28 | 525 | 533 | 515 | 515 | 5,900 | 515 |
| 2009-04-27 | 542 | 548 | 526 | 530 | 6,900 | 530 |
| 2009-04-24 | 539 | 539 | 530 | 532 | 13,300 | 532 |
| 2009-04-23 | 540 | 543 | 534 | 542 | 4,500 | 542 |
| 2009-04-22 | 553 | 553 | 543 | 544 | 6,900 | 544 |
| 2009-04-21 | 560 | 560 | 550 | 552 | 4,500 | 552 |
| 2009-04-20 | 566 | 567 | 555 | 563 | 11,900 | 563 |
| 2009-04-17 | 570 | 570 | 552 | 562 | 6,000 | 562 |
| 2009-04-16 | 554 | 570 | 554 | 568 | 7,900 | 568 |
| 2009-04-15 | 558 | 562 | 551 | 557 | 2,100 | 557 |
| 2009-04-14 | 560 | 560 | 552 | 552 | 4,100 | 552 |
| 2009-04-13 | 564 | 570 | 564 | 570 | 2,800 | 570 |
| 2009-04-10 | 563 | 566 | 553 | 566 | 800 | 566 |
| 2009-04-09 | 574 | 574 | 566 | 569 | 7,100 | 569 |
| 2009-04-08 | 574 | 574 | 550 | 557 | 2,500 | 557 |
| 2009-04-07 | 556 | 558 | 556 | 558 | 700 | 558 |
| 2009-04-06 | 580 | 581 | 560 | 563 | 6,200 | 563 |
| 2009-04-03 | 582 | 582 | 564 | 576 | 5,100 | 576 |
| 2009-04-02 | 568 | 569 | 552 | 565 | 3,000 | 565 |
| 2009-04-01 | 551 | 569 | 550 | 568 | 6,800 | 568 |
| 2009-03-31 | 566 | 576 | 555 | 560 | 5,400 | 560 |
| 2009-03-30 | 595 | 595 | 550 | 571 | 8,800 | 571 |
| 2009-03-27 | 588 | 597 | 575 | 577 | 9,100 | 577 |
| 2009-03-26 | 580 | 590 | 572 | 588 | 3,900 | 588 |
| 2009-03-25 | 569 | 594 | 569 | 590 | 17,000 | 590 |
| 2009-03-24 | 550 | 559 | 547 | 558 | 10,700 | 558 |
| 2009-03-23 | 510 | 535 | 510 | 535 | 7,200 | 535 |
| 2009-03-19 | 503 | 512 | 500 | 506 | 9,000 | 506 |
| 2009-03-18 | 518 | 518 | 504 | 513 | 5,600 | 513 |
| 2009-03-17 | 512 | 519 | 510 | 514 | 10,900 | 514 |
| 2009-03-16 | 507 | 512 | 501 | 505 | 6,100 | 505 |
| 2009-03-13 | 495 | 506 | 484 | 488 | 19,400 | 488 |
| 2009-03-12 | 498 | 501 | 482 | 486 | 8,200 | 486 |
| 2009-03-11 | 508 | 508 | 497 | 497 | 5,300 | 497 |
| 2009-03-10 | 500 | 502 | 498 | 498 | 3,100 | 498 |
| 2009-03-09 | 501 | 504 | 497 | 502 | 4,600 | 502 |
| 2009-03-06 | 510 | 518 | 504 | 510 | 5,900 | 510 |
| 2009-03-05 | 520 | 520 | 497 | 520 | 8,300 | 520 |
| 2009-03-04 | 496 | 519 | 495 | 515 | 4,900 | 515 |
| 2009-03-03 | 510 | 510 | 497 | 508 | 1,800 | 508 |
| 2009-03-02 | 510 | 510 | 500 | 510 | 3,000 | 510 |
| 2009-02-27 | 510 | 520 | 509 | 520 | 4,700 | 520 |
| 2009-02-26 | 504 | 504 | 497 | 499 | 5,000 | 499 |
| 2009-02-25 | 502 | 508 | 494 | 500 | 7,100 | 500 |
| 2009-02-24 | 481 | 496 | 481 | 492 | 4,400 | 492 |
| 2009-02-23 | 512 | 513 | 500 | 501 | 3,500 | 501 |
| 2009-02-20 | 522 | 522 | 514 | 517 | 5,000 | 517 |
| 2009-02-19 | 511 | 518 | 510 | 511 | 1,900 | 511 |
| 2009-02-18 | 510 | 511 | 510 | 510 | 4,600 | 510 |
| 2009-02-17 | 515 | 515 | 511 | 511 | 1,900 | 511 |
| 2009-02-16 | 515 | 525 | 510 | 518 | 7,900 | 518 |
| 2009-02-13 | 500 | 500 | 493 | 496 | 4,300 | 496 |
| 2009-02-12 | 520 | 520 | 492 | 495 | 8,500 | 495 |
| 2009-02-10 | 507 | 513 | 498 | 500 | 3,100 | 500 |
| 2009-02-09 | 505 | 510 | 500 | 500 | 13,000 | 500 |
| 2009-02-06 | 545 | 550 | 500 | 525 | 6,200 | 525 |
| 2009-02-05 | 515 | 555 | 506 | 555 | 15,600 | 555 |
| 2009-02-04 | 505 | 515 | 505 | 515 | 10,700 | 515 |
| 2009-02-03 | 500 | 513 | 500 | 504 | 5,900 | 504 |
| 2009-02-02 | 504 | 504 | 500 | 503 | 4,300 | 503 |
| 2009-01-30 | 503 | 509 | 500 | 503 | 3,500 | 503 |
| 2009-01-29 | 505 | 514 | 501 | 514 | 7,100 | 514 |
| 2009-01-28 | 514 | 514 | 498 | 502 | 6,500 | 502 |
| 2009-01-27 | 508 | 515 | 508 | 515 | 5,800 | 515 |
| 2009-01-26 | 500 | 505 | 498 | 503 | 6,200 | 503 |
| 2009-01-23 | 504 | 514 | 502 | 503 | 11,400 | 503 |
| 2009-01-22 | 554 | 555 | 510 | 534 | 14,100 | 534 |
| 2009-01-21 | 549 | 556 | 548 | 552 | 4,900 | 552 |
| 2009-01-20 | 563 | 563 | 553 | 554 | 3,100 | 554 |
| 2009-01-19 | 569 | 569 | 563 | 565 | 2,700 | 565 |
| 2009-01-16 | 582 | 584 | 555 | 571 | 11,600 | 571 |
| 2009-01-15 | 560 | 583 | 560 | 582 | 6,300 | 582 |
| 2009-01-14 | 569 | 581 | 569 | 580 | 6,100 | 580 |
| 2009-01-13 | 580 | 589 | 552 | 552 | 9,000 | 552 |
| 2009-01-09 | 599 | 599 | 586 | 588 | 4,300 | 588 |
| 2009-01-08 | 615 | 615 | 587 | 595 | 5,900 | 595 |
| 2009-01-07 | 609 | 620 | 605 | 615 | 10,700 | 615 |
| 2009-01-06 | 596 | 600 | 587 | 591 | 5,700 | 591 |
| 2009-01-05 | 608 | 608 | 590 | 591 | 1,300 | 591 |
分割・併合履歴 ： なし
