7637 白銅(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	897	898	886	892	5,400	892
2010-12-29	899	899	893	898	5,800	898
2010-12-28	895	900	894	898	6,100	898
2010-12-27	891	896	886	895	11,500	895
2010-12-24	899	899	889	891	8,200	891
2010-12-22	895	900	895	898	7,900	898
2010-12-21	880	894	876	890	11,200	890
2010-12-20	878	879	873	874	5,800	874
2010-12-17	880	883	870	871	9,400	871
2010-12-16	865	880	862	875	7,000	875
2010-12-15	869	869	861	865	16,600	865
2010-12-14	856	862	852	862	13,500	862
2010-12-13	845	847	830	847	5,000	847
2010-12-10	848	848	835	840	15,700	840
2010-12-09	856	861	841	848	12,600	848
2010-12-08	826	860	825	856	19,100	856
2010-12-07	822	825	814	825	16,000	825
2010-12-06	803	819	803	819	9,100	819
2010-12-03	808	810	805	808	5,600	808
2010-12-02	809	810	796	799	6,800	799
2010-12-01	792	806	792	795	3,200	795
2010-11-30	803	805	791	791	11,000	791
2010-11-29	794	809	794	804	8,500	804
2010-11-26	801	807	801	807	4,700	807
2010-11-25	810	810	798	804	7,400	804
2010-11-24	801	805	792	802	7,700	802
2010-11-22	805	807	803	807	1,800	807
2010-11-19	816	816	804	805	6,600	805
2010-11-18	789	810	789	807	10,700	807
2010-11-17	790	796	790	791	3,000	791
2010-11-16	804	804	795	798	6,000	798
2010-11-15	803	815	803	804	9,000	804
2010-11-12	810	812	800	800	8,000	800
2010-11-11	813	824	803	814	12,200	814
2010-11-10	803	819	803	815	11,800	815
2010-11-09	804	809	795	803	15,000	803
2010-11-08	778	806	777	799	9,500	799
2010-11-05	743	779	743	776	14,800	776
2010-11-04	753	765	751	758	3,900	758
2010-11-02	771	773	752	752	3,200	752
2010-11-01	767	788	767	779	5,200	779
2010-10-29	762	776	762	773	11,200	773
2010-10-28	754	761	747	761	15,500	761
2010-10-27	761	771	746	752	11,500	752
2010-10-26	750	777	750	761	3,900	761
2010-10-25	770	770	751	754	8,400	754
2010-10-22	754	774	754	768	6,500	768
2010-10-21	765	765	751	754	4,700	754
2010-10-20	770	783	758	765	7,200	765
2010-10-19	766	790	766	775	5,900	775
2010-10-18	751	792	751	775	10,000	775
2010-10-15	796	797	720	761	21,100	761
2010-10-14	800	811	790	798	9,800	798
2010-10-13	802	805	801	802	7,900	802
2010-10-12	823	823	805	806	11,300	806
2010-10-08	837	841	804	819	9,300	819
2010-10-07	821	848	821	837	5,900	837
2010-10-06	828	828	821	824	2,400	824
2010-10-05	820	831	815	827	3,400	827
2010-10-04	829	830	820	820	3,600	820
2010-10-01	825	831	820	828	5,700	828
2010-09-30	849	849	831	831	5,700	831
2010-09-29	839	850	823	850	8,000	850
2010-09-28	828	842	828	842	4,300	842
2010-09-27	835	836	829	834	9,300	834
2010-09-24	837	840	833	833	7,200	833
2010-09-22	839	842	836	836	4,300	836
2010-09-21	843	853	841	841	3,100	841
2010-09-17	854	855	840	841	4,900	841
2010-09-16	842	864	839	839	5,700	839
2010-09-15	847	857	834	847	7,000	847
2010-09-14	843	849	835	841	5,600	841
2010-09-13	853	859	851	851	5,300	851
2010-09-10	843	863	843	853	14,600	853
2010-09-09	870	870	830	858	7,700	858
2010-09-08	856	856	846	846	3,300	846
2010-09-07	859	871	858	867	6,400	867
2010-09-06	840	862	840	862	4,400	862
2010-09-03	834	850	834	839	4,800	839
2010-09-02	840	842	832	842	4,300	842
2010-09-01	842	842	823	835	8,100	835
2010-08-31	863	863	844	845	3,900	845
2010-08-30	892	892	871	877	7,300	877
2010-08-27	847	877	844	877	7,600	877
2010-08-26	845	864	845	858	7,000	858
2010-08-25	840	855	840	852	9,100	852
2010-08-24	831	843	831	840	6,000	840
2010-08-23	841	848	840	846	4,300	846
2010-08-20	848	853	845	845	3,800	845
2010-08-19	842	868	842	868	8,900	868
2010-08-18	849	875	849	857	5,600	857
2010-08-17	864	864	843	849	6,500	849
2010-08-16	837	869	837	864	8,000	864
2010-08-13	854	869	854	864	7,900	864
2010-08-12	868	869	865	869	7,600	869
2010-08-11	884	896	874	879	6,700	879
2010-08-10	901	905	886	899	13,300	899
2010-08-09	908	908	893	908	29,400	908
2010-08-06	809	879	809	873	15,600	873
2010-08-05	814	820	810	811	5,100	811
2010-08-04	807	807	802	802	5,500	802
2010-08-03	804	816	804	816	3,800	816
2010-08-02	802	826	802	807	3,800	807
2010-07-30	819	819	808	813	7,200	813
2010-07-29	849	849	834	834	4,600	834
2010-07-28	832	857	826	849	5,100	849
2010-07-27	847	847	826	832	3,600	832
2010-07-26	823	833	820	832	2,800	832
2010-07-23	827	830	818	826	5,900	826
2010-07-22	822	824	805	807	7,500	807
2010-07-21	826	826	801	807	7,100	807
2010-07-20	811	817	811	815	4,100	815
2010-07-16	835	835	823	824	6,300	824
2010-07-15	861	861	845	845	1,800	845
2010-07-14	854	879	844	861	4,300	861
2010-07-13	850	871	845	853	5,800	853
2010-07-12	842	859	842	854	3,200	854
2010-07-09	871	872	852	854	5,500	854
2010-07-08	864	878	846	860	4,800	860
2010-07-07	860	864	839	849	5,900	849
2010-07-06	862	863	847	853	7,700	853
2010-07-05	815	889	814	857	7,800	857
2010-07-02	821	830	811	824	9,500	824
2010-07-01	825	850	816	826	10,600	826
2010-06-30	848	863	840	840	8,700	840
2010-06-29	884	892	855	863	8,900	863
2010-06-28	878	881	875	875	8,500	875
2010-06-25	908	908	880	888	8,400	888
2010-06-24	915	920	902	908	8,700	908
2010-06-23	929	929	909	909	7,400	909
2010-06-22	936	936	920	933	7,400	933
2010-06-21	929	935	928	935	11,300	935
2010-06-18	904	928	904	918	6,300	918
2010-06-17	915	934	901	906	11,700	906
2010-06-16	913	935	903	927	17,200	927
2010-06-15	929	930	906	915	21,200	915
2010-06-14	896	905	896	903	5,300	903
2010-06-11	900	905	875	897	21,300	897
2010-06-10	821	895	818	892	31,400	892
2010-06-09	870	872	838	840	9,200	840
2010-06-08	874	884	871	880	7,700	880
2010-06-07	888	891	866	890	11,100	890
2010-06-04	892	910	892	901	5,100	901
2010-06-03	888	916	888	905	12,500	905
2010-06-02	911	912	887	888	6,700	888
2010-06-01	926	926	873	897	14,600	897
2010-05-31	904	925	898	922	14,300	922
2010-05-28	893	907	875	905	15,400	905
2010-05-27	866	890	862	878	23,100	878
2010-05-26	850	870	843	865	14,300	865
2010-05-25	891	891	843	864	15,500	864
2010-05-24	866	896	852	892	44,500	892
2010-05-21	818	865	812	865	41,100	865
2010-05-20	842	889	831	835	33,200	835
2010-05-19	847	879	800	857	45,700	857
2010-05-18	888	914	870	872	30,200	872
2010-05-17	936	936	887	890	43,500	890
2010-05-14	929	950	905	936	57,900	936
2010-05-13	863	988	851	948	167,300	948
2010-05-12	837	869	827	858	26,100	858
2010-05-11	848	879	820	822	20,600	822
2010-05-10	829	853	820	829	16,600	829
2010-05-07	817	820	799	818	18,300	818
2010-05-06	812	840	810	832	18,700	832
2010-04-30	869	870	835	838	11,700	838
2010-04-28	865	870	853	855	18,600	855
2010-04-27	872	900	872	880	15,000	880
2010-04-26	871	899	860	887	25,000	887
2010-04-23	881	881	865	874	23,100	874
2010-04-22	877	900	870	881	25,600	881
2010-04-21	834	877	834	863	22,900	863
2010-04-20	852	852	811	819	35,600	819
2010-04-19	831	856	831	841	36,400	841
2010-04-16	892	892	870	876	21,500	876
2010-04-15	904	904	885	892	18,100	892
2010-04-14	914	914	885	890	55,800	890
2010-04-13	936	936	873	899	64,900	899
2010-04-12	889	950	880	935	67,500	935
2010-04-09	851	889	826	888	32,500	888
2010-04-08	860	866	859	860	27,700	860
2010-04-07	817	870	817	851	40,000	851
2010-04-06	842	855	810	817	58,300	817
2010-04-05	805	850	805	826	38,500	826
2010-04-02	800	825	800	811	32,500	811
2010-04-01	795	795	781	790	22,900	790
2010-03-31	795	807	776	795	32,300	795
2010-03-30	748	794	740	794	29,700	794
2010-03-29	760	760	736	736	15,600	736
2010-03-26	719	760	707	760	22,300	760
2010-03-25	715	721	715	718	16,400	718
2010-03-24	734	757	726	729	21,700	729
2010-03-23	750	766	717	719	27,700	719
2010-03-19	777	777	750	757	42,100	757
2010-03-18	700	788	700	770	84,700	770
2010-03-17	676	700	676	700	15,600	700
2010-03-16	680	695	680	681	14,700	681
2010-03-15	691	692	676	690	10,600	690
2010-03-12	675	693	671	689	15,800	689
2010-03-11	690	694	686	687	9,500	687
2010-03-10	676	689	676	686	12,500	686
2010-03-09	661	691	661	681	19,100	681
2010-03-08	670	682	654	669	17,400	669
2010-03-05	650	665	645	659	23,700	659
2010-03-04	650	650	637	645	18,200	645
2010-03-03	645	659	640	655	19,900	655
2010-03-02	629	640	627	635	27,900	635
2010-03-01	608	631	600	621	19,800	621
2010-02-26	593	611	593	608	17,700	608
2010-02-25	595	595	585	590	12,000	590
2010-02-24	585	589	574	586	6,300	586
2010-02-23	584	598	584	589	11,800	589
2010-02-22	596	600	592	594	13,900	594
2010-02-19	594	597	579	582	5,200	582
2010-02-18	589	592	585	590	2,700	590
2010-02-17	579	589	579	589	7,500	589
2010-02-16	581	583	579	579	3,000	579
2010-02-15	588	588	575	576	2,900	576
2010-02-12	584	584	570	578	7,200	578
2010-02-10	573	585	566	578	11,200	578
2010-02-09	559	568	552	566	7,200	566
2010-02-08	548	580	548	576	12,500	576
2010-02-05	550	567	544	552	13,900	552
2010-02-04	562	568	560	568	4,800	568
2010-02-03	589	589	560	562	13,500	562
2010-02-02	560	574	560	569	6,800	569
2010-02-01	583	593	570	570	9,800	570
2010-01-29	591	599	583	583	9,400	583
2010-01-28	600	607	600	601	23,900	601
2010-01-27	576	630	576	600	24,100	600
2010-01-26	582	595	582	582	16,900	582
2010-01-25	564	583	551	582	15,000	582
2010-01-22	567	567	552	561	12,200	561
2010-01-21	553	575	550	567	26,700	567
2010-01-20	557	560	551	551	12,100	551
2010-01-19	560	562	550	557	9,300	557
2010-01-18	565	570	548	555	14,000	555
2010-01-15	538	576	537	567	31,700	567
2010-01-14	538	544	533	537	8,700	537
2010-01-13	537	544	536	538	7,100	538
2010-01-12	545	550	541	541	10,600	541
2010-01-08	540	546	536	541	7,600	541
2010-01-07	536	554	531	542	11,300	542
2010-01-06	554	554	531	540	7,300	540
2010-01-05	549	558	537	544	10,000	544
2010-01-04	529	539	527	539	3,600	539

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