7637 白銅(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	770	784	770	782	3,000	782
2011-12-29	771	771	767	769	3,700	769
2011-12-28	775	780	764	780	3,200	780
2011-12-27	774	774	769	769	2,300	769
2011-12-26	770	774	766	769	1,900	769
2011-12-22	773	773	765	771	3,900	771
2011-12-21	760	772	755	772	5,300	772
2011-12-20	748	752	740	752	4,700	752
2011-12-19	758	758	742	745	5,500	745
2011-12-16	758	762	758	759	2,000	759
2011-12-15	770	771	763	763	1,800	763
2011-12-14	782	782	770	770	5,000	770
2011-12-13	773	785	771	778	7,300	778
2011-12-12	767	773	765	773	9,600	773
2011-12-09	757	764	757	764	8,000	764
2011-12-08	761	768	757	762	5,000	762
2011-12-07	755	765	755	761	2,400	761
2011-12-06	759	764	755	755	5,300	755
2011-12-05	755	759	755	759	500	759
2011-12-02	751	760	751	753	6,900	753
2011-12-01	757	764	750	764	4,500	764
2011-11-30	754	754	745	745	800	745
2011-11-29	750	754	740	754	5,100	754
2011-11-28	740	756	740	750	1,900	750
2011-11-25	749	749	741	741	2,800	741
2011-11-24	733	739	733	739	3,800	739
2011-11-22	731	754	731	733	3,300	733
2011-11-21	731	734	731	732	1,400	732
2011-11-18	740	742	733	733	5,300	733
2011-11-17	736	749	736	743	3,300	743
2011-11-16	743	751	742	743	2,100	743
2011-11-15	758	758	740	748	1,200	748
2011-11-14	759	760	746	758	1,400	758
2011-11-11	738	765	738	747	2,100	747
2011-11-10	747	772	733	760	9,700	760
2011-11-09	750	758	745	747	5,600	747
2011-11-08	752	752	740	742	4,200	742
2011-11-07	756	759	750	750	3,800	750
2011-11-04	745	755	745	754	4,600	754
2011-11-02	747	747	740	745	6,100	745
2011-11-01	754	756	752	752	2,200	752
2011-10-31	758	761	754	754	5,500	754
2011-10-28	754	768	754	757	6,300	757
2011-10-27	757	763	751	762	9,000	762
2011-10-26	755	773	755	767	5,000	767
2011-10-25	775	775	762	770	2,300	770
2011-10-24	755	770	755	760	4,400	760
2011-10-21	748	754	748	753	1,200	753
2011-10-20	758	758	747	748	4,100	748
2011-10-19	755	768	755	756	3,000	756
2011-10-18	757	764	751	752	3,800	752
2011-10-17	759	771	753	771	2,300	771
2011-10-14	751	761	750	750	2,200	750
2011-10-13	760	763	755	756	7,600	756
2011-10-12	748	760	748	759	3,800	759
2011-10-11	756	759	746	759	8,700	759
2011-10-07	746	758	746	752	6,000	752
2011-10-06	750	769	750	757	3,300	757
2011-10-05	759	759	746	750	7,000	750
2011-10-04	765	770	752	760	5,800	760
2011-10-03	775	789	771	780	4,200	780
2011-09-30	792	792	777	790	5,300	790
2011-09-29	782	790	775	790	7,000	790
2011-09-28	755	785	755	785	8,500	785
2011-09-27	741	752	741	741	5,800	741
2011-09-26	758	758	731	740	10,400	740
2011-09-22	773	773	758	770	4,400	770
2011-09-21	763	764	758	758	6,500	758
2011-09-20	765	770	764	764	2,400	764
2011-09-16	771	780	763	780	3,500	780
2011-09-15	761	765	756	760	1,700	760
2011-09-14	751	761	751	754	4,000	754
2011-09-13	751	762	747	756	3,100	756
2011-09-12	763	763	740	751	7,300	751
2011-09-09	781	781	768	778	8,800	778
2011-09-08	779	780	765	775	5,700	775
2011-09-07	776	779	759	779	2,800	779
2011-09-06	779	779	772	776	5,000	776
2011-09-05	758	780	758	780	3,700	780
2011-09-02	768	780	766	780	4,100	780
2011-09-01	767	773	755	768	7,200	768
2011-08-31	774	775	768	772	3,000	772
2011-08-30	765	768	760	768	2,700	768
2011-08-29	757	765	752	757	2,700	757
2011-08-26	759	763	753	762	1,900	762
2011-08-25	766	766	751	751	4,000	751
2011-08-24	755	770	755	756	7,800	756
2011-08-23	741	759	741	751	8,600	751
2011-08-22	758	761	731	740	6,500	740
2011-08-19	757	757	750	756	5,600	756
2011-08-18	772	772	760	762	5,800	762
2011-08-17	767	772	766	767	4,200	767
2011-08-16	770	778	770	772	3,200	772
2011-08-15	780	780	762	765	8,200	765
2011-08-12	775	775	757	765	4,500	765
2011-08-11	756	771	755	760	8,900	760
2011-08-10	791	791	761	765	6,300	765
2011-08-09	734	746	720	746	11,100	746
2011-08-08	760	766	745	747	12,300	747
2011-08-05	776	777	767	768	12,500	768
2011-08-04	793	797	791	791	5,900	791
2011-08-03	800	801	792	792	8,300	792
2011-08-02	816	816	804	804	8,600	804
2011-08-01	821	840	818	818	8,000	818
2011-07-29	816	820	816	817	4,100	817
2011-07-28	820	825	819	823	6,200	823
2011-07-27	833	833	823	829	3,400	829
2011-07-26	835	840	828	833	2,400	833
2011-07-25	844	844	830	831	3,600	831
2011-07-22	850	850	823	832	14,400	832
2011-07-21	825	825	815	820	2,000	820
2011-07-20	820	824	820	824	3,200	824
2011-07-19	815	827	815	821	1,200	821
2011-07-15	808	816	801	810	3,900	810
2011-07-14	808	813	802	806	3,900	806
2011-07-13	804	816	800	800	9,900	800
2011-07-12	820	828	806	807	15,100	807
2011-07-11	825	830	824	828	7,600	828
2011-07-08	820	831	818	824	12,900	824
2011-07-07	821	821	815	816	5,100	816
2011-07-06	810	816	802	816	5,300	816
2011-07-05	806	812	805	810	8,600	810
2011-07-04	800	811	800	808	15,000	808
2011-07-01	798	801	796	797	7,300	797
2011-06-30	798	798	780	796	5,800	796
2011-06-29	800	800	778	783	6,500	783
2011-06-28	791	792	783	785	3,600	785
2011-06-27	794	796	790	791	7,700	791
2011-06-24	797	797	780	789	4,000	789
2011-06-23	778	784	778	782	7,100	782
2011-06-22	779	785	773	781	5,800	781
2011-06-21	767	772	767	771	4,900	771
2011-06-20	768	781	762	767	7,000	767
2011-06-17	787	787	762	767	8,700	767
2011-06-16	786	786	777	777	4,500	777
2011-06-15	783	783	775	779	5,400	779
2011-06-14	780	783	777	780	3,800	780
2011-06-13	777	781	777	780	3,500	780
2011-06-10	777	787	777	779	9,800	779
2011-06-09	783	783	777	780	1,000	780
2011-06-08	779	782	778	782	2,500	782
2011-06-07	781	782	770	780	9,800	780
2011-06-06	789	789	781	784	3,200	784
2011-06-03	797	798	787	788	5,300	788
2011-06-02	779	800	779	795	6,400	795
2011-06-01	813	813	804	809	4,600	809
2011-05-31	802	809	802	809	4,800	809
2011-05-30	800	806	796	801	3,800	801
2011-05-27	799	806	799	802	3,400	802
2011-05-26	812	812	803	810	4,900	810
2011-05-25	820	820	801	806	5,000	806
2011-05-24	806	806	805	806	2,800	806
2011-05-23	799	806	796	805	11,400	805
2011-05-20	819	819	806	806	6,400	806
2011-05-19	818	820	813	814	5,000	814
2011-05-18	804	815	804	815	7,800	815
2011-05-17	800	805	798	801	5,600	801
2011-05-16	800	813	794	794	9,400	794
2011-05-13	811	815	800	800	14,400	800
2011-05-12	812	816	807	810	18,300	810
2011-05-11	809	820	807	814	11,500	814
2011-05-10	810	810	800	807	3,900	807
2011-05-09	815	815	801	810	6,500	810
2011-05-06	777	815	774	803	10,000	803
2011-05-02	779	785	775	783	9,400	783
2011-04-28	770	771	767	769	12,400	769
2011-04-27	770	776	770	770	8,500	770
2011-04-26	779	779	771	774	7,900	774
2011-04-25	783	792	776	779	6,400	779
2011-04-22	775	782	765	768	16,200	768
2011-04-21	817	817	776	780	14,600	780
2011-04-20	789	789	778	788	8,400	788
2011-04-19	775	790	772	774	7,000	774
2011-04-18	781	783	771	777	7,200	777
2011-04-15	788	788	778	778	8,900	778
2011-04-14	785	791	785	788	6,700	788
2011-04-13	786	791	786	790	5,400	790
2011-04-12	821	821	798	800	6,300	800
2011-04-11	818	829	814	826	7,100	826
2011-04-08	790	835	785	812	13,000	812
2011-04-07	795	811	786	787	3,200	787
2011-04-06	834	834	772	795	15,200	795
2011-04-05	848	848	823	834	7,200	834
2011-04-04	851	856	842	849	10,700	849
2011-04-01	878	879	862	862	10,500	862
2011-03-31	869	880	846	880	14,300	880
2011-03-30	836	847	836	847	12,900	847
2011-03-29	856	856	820	828	25,900	828
2011-03-28	876	878	862	878	23,500	878
2011-03-25	855	884	855	867	22,900	867
2011-03-24	854	873	850	855	23,300	855
2011-03-23	870	900	864	869	15,700	869
2011-03-22	879	879	851	864	25,600	864
2011-03-18	777	805	762	804	27,400	804
2011-03-17	679	755	666	747	42,200	747
2011-03-16	607	723	607	707	154,400	707
2011-03-15	647	647	647	647	24,300	647
2011-03-14	797	822	797	797	62,700	797
2011-03-11	952	969	940	947	36,500	947
2011-03-10	980	990	967	970	16,200	970
2011-03-09	987	995	980	980	18,500	980
2011-03-08	983	1,002	983	993	16,500	993
2011-03-07	1,000	1,000	980	983	12,200	983
2011-03-04	998	1,004	993	994	22,400	994
2011-03-03	983	1,000	981	992	13,500	992
2011-03-02	992	993	982	982	10,400	982
2011-03-01	999	1,002	993	1,001	19,300	1,001
2011-02-28	963	991	963	987	13,600	987
2011-02-25	966	970	955	962	14,000	962
2011-02-24	964	974	961	970	16,900	970
2011-02-23	966	1,023	966	978	20,700	978
2011-02-22	985	989	977	981	8,100	981
2011-02-21	1,000	1,000	972	991	18,100	991
2011-02-18	993	1,002	991	1,000	11,900	1,000
2011-02-17	1,001	1,001	985	993	20,700	993
2011-02-16	1,008	1,009	995	999	26,500	999
2011-02-15	989	1,004	985	998	31,300	998
2011-02-14	981	994	974	988	9,500	988
2011-02-10	986	986	975	980	11,800	980
2011-02-09	986	993	971	980	38,600	980
2011-02-08	963	989	960	971	37,700	971
2011-02-07	949	958	948	956	10,200	956
2011-02-04	931	948	931	939	16,200	939
2011-02-03	941	941	931	937	6,800	937
2011-02-02	929	942	929	941	12,900	941
2011-02-01	927	939	926	928	4,700	928
2011-01-31	940	940	927	927	8,900	927
2011-01-28	940	945	936	942	7,000	942
2011-01-27	937	947	932	947	5,600	947
2011-01-26	941	950	937	937	8,500	937
2011-01-25	945	945	923	942	12,000	942
2011-01-24	937	937	925	930	5,800	930
2011-01-21	939	949	921	923	15,700	923
2011-01-20	937	948	933	946	10,900	946
2011-01-19	924	936	923	936	7,000	936
2011-01-18	911	926	911	924	7,100	924
2011-01-17	920	922	906	919	10,300	919
2011-01-14	911	919	901	906	14,200	906
2011-01-13	930	930	901	918	12,800	918
2011-01-12	926	936	920	921	28,200	921
2011-01-11	913	920	910	920	10,500	920
2011-01-07	917	918	913	916	7,700	916
2011-01-06	910	919	909	919	4,300	919
2011-01-05	915	915	906	911	4,800	911
2011-01-04	889	908	889	905	6,900	905

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