7637 白銅(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,110 | 1,110 | 1,103 | 1,105 | 7,100 | 1,105 |
| 2014-12-29 | 1,086 | 1,100 | 1,080 | 1,097 | 7,100 | 1,097 |
| 2014-12-26 | 1,077 | 1,098 | 1,077 | 1,091 | 9,300 | 1,091 |
| 2014-12-25 | 1,061 | 1,089 | 1,055 | 1,069 | 31,300 | 1,069 |
| 2014-12-24 | 1,050 | 1,055 | 1,038 | 1,052 | 10,600 | 1,052 |
| 2014-12-22 | 1,048 | 1,055 | 1,024 | 1,045 | 19,600 | 1,045 |
| 2014-12-19 | 1,050 | 1,050 | 1,020 | 1,045 | 10,000 | 1,045 |
| 2014-12-18 | 1,045 | 1,047 | 1,030 | 1,034 | 8,400 | 1,034 |
| 2014-12-17 | 1,025 | 1,050 | 1,021 | 1,027 | 14,800 | 1,027 |
| 2014-12-16 | 1,042 | 1,055 | 1,040 | 1,043 | 10,400 | 1,043 |
| 2014-12-15 | 1,060 | 1,060 | 1,053 | 1,053 | 4,700 | 1,053 |
| 2014-12-12 | 1,038 | 1,066 | 1,038 | 1,051 | 14,500 | 1,051 |
| 2014-12-11 | 1,050 | 1,059 | 1,040 | 1,041 | 10,900 | 1,041 |
| 2014-12-10 | 1,068 | 1,080 | 1,060 | 1,063 | 18,700 | 1,063 |
| 2014-12-09 | 1,094 | 1,094 | 1,087 | 1,090 | 2,300 | 1,090 |
| 2014-12-08 | 1,104 | 1,104 | 1,061 | 1,095 | 7,000 | 1,095 |
| 2014-12-05 | 1,098 | 1,100 | 1,096 | 1,097 | 6,800 | 1,097 |
| 2014-12-04 | 1,100 | 1,100 | 1,095 | 1,100 | 10,800 | 1,100 |
| 2014-12-03 | 1,097 | 1,100 | 1,093 | 1,097 | 12,600 | 1,097 |
| 2014-12-02 | 1,092 | 1,096 | 1,092 | 1,095 | 7,000 | 1,095 |
| 2014-12-01 | 1,082 | 1,090 | 1,080 | 1,090 | 11,100 | 1,090 |
| 2014-11-28 | 1,075 | 1,081 | 1,072 | 1,078 | 6,100 | 1,078 |
| 2014-11-27 | 1,069 | 1,080 | 1,065 | 1,075 | 12,000 | 1,075 |
| 2014-11-26 | 1,071 | 1,074 | 1,061 | 1,069 | 16,700 | 1,069 |
| 2014-11-25 | 1,060 | 1,070 | 1,060 | 1,069 | 8,700 | 1,069 |
| 2014-11-21 | 1,056 | 1,056 | 1,049 | 1,051 | 6,000 | 1,051 |
| 2014-11-20 | 1,041 | 1,051 | 1,041 | 1,049 | 6,000 | 1,049 |
| 2014-11-19 | 1,048 | 1,048 | 1,041 | 1,046 | 4,600 | 1,046 |
| 2014-11-18 | 1,020 | 1,048 | 1,018 | 1,048 | 10,700 | 1,048 |
| 2014-11-17 | 1,047 | 1,048 | 1,022 | 1,040 | 7,500 | 1,040 |
| 2014-11-14 | 1,048 | 1,048 | 1,040 | 1,048 | 10,000 | 1,048 |
| 2014-11-13 | 1,035 | 1,045 | 1,030 | 1,044 | 4,400 | 1,044 |
| 2014-11-12 | 1,035 | 1,043 | 1,035 | 1,035 | 7,000 | 1,035 |
| 2014-11-11 | 1,040 | 1,042 | 1,038 | 1,040 | 2,700 | 1,040 |
| 2014-11-10 | 1,043 | 1,045 | 1,039 | 1,040 | 4,600 | 1,040 |
| 2014-11-07 | 1,030 | 1,043 | 1,020 | 1,041 | 5,200 | 1,041 |
| 2014-11-06 | 1,040 | 1,040 | 1,020 | 1,030 | 10,400 | 1,030 |
| 2014-11-05 | 1,042 | 1,042 | 1,035 | 1,039 | 6,100 | 1,039 |
| 2014-11-04 | 1,050 | 1,050 | 1,034 | 1,042 | 11,500 | 1,042 |
| 2014-10-31 | 1,009 | 1,046 | 1,009 | 1,038 | 15,400 | 1,038 |
| 2014-10-30 | 1,008 | 1,036 | 1,006 | 1,010 | 17,400 | 1,010 |
| 2014-10-29 | 1,002 | 1,010 | 1,001 | 1,007 | 5,700 | 1,007 |
| 2014-10-28 | 991 | 1,006 | 991 | 1,003 | 900 | 1,003 |
| 2014-10-27 | 1,010 | 1,010 | 994 | 1,006 | 2,400 | 1,006 |
| 2014-10-24 | 1,006 | 1,006 | 996 | 999 | 7,400 | 999 |
| 2014-10-23 | 1,012 | 1,012 | 990 | 999 | 4,700 | 999 |
| 2014-10-22 | 990 | 1,006 | 990 | 1,006 | 6,300 | 1,006 |
| 2014-10-21 | 994 | 996 | 987 | 990 | 4,900 | 990 |
| 2014-10-20 | 968 | 998 | 968 | 993 | 7,600 | 993 |
| 2014-10-17 | 976 | 978 | 963 | 965 | 7,900 | 965 |
| 2014-10-16 | 978 | 990 | 970 | 970 | 8,000 | 970 |
| 2014-10-15 | 982 | 997 | 980 | 985 | 9,900 | 985 |
| 2014-10-14 | 980 | 994 | 980 | 982 | 8,700 | 982 |
| 2014-10-10 | 995 | 999 | 990 | 992 | 10,800 | 992 |
| 2014-10-09 | 1,019 | 1,026 | 1,005 | 1,005 | 9,300 | 1,005 |
| 2014-10-08 | 1,000 | 1,020 | 998 | 1,012 | 6,600 | 1,012 |
| 2014-10-07 | 1,028 | 1,029 | 1,015 | 1,020 | 8,900 | 1,020 |
| 2014-10-06 | 1,004 | 1,022 | 1,004 | 1,016 | 7,100 | 1,016 |
| 2014-10-03 | 1,002 | 1,006 | 999 | 1,002 | 4,000 | 1,002 |
| 2014-10-02 | 1,017 | 1,018 | 1,004 | 1,006 | 8,300 | 1,006 |
| 2014-10-01 | 1,029 | 1,029 | 1,017 | 1,017 | 4,100 | 1,017 |
| 2014-09-30 | 1,020 | 1,030 | 1,019 | 1,020 | 9,700 | 1,020 |
| 2014-09-29 | 1,009 | 1,027 | 1,009 | 1,018 | 6,600 | 1,018 |
| 2014-09-26 | 1,020 | 1,025 | 1,009 | 1,016 | 9,900 | 1,016 |
| 2014-09-25 | 1,013 | 1,020 | 998 | 1,020 | 12,500 | 1,020 |
| 2014-09-24 | 1,007 | 1,012 | 1,007 | 1,008 | 6,200 | 1,008 |
| 2014-09-22 | 1,011 | 1,019 | 1,009 | 1,013 | 5,600 | 1,013 |
| 2014-09-19 | 1,013 | 1,017 | 1,001 | 1,013 | 8,600 | 1,013 |
| 2014-09-18 | 1,005 | 1,021 | 1,004 | 1,013 | 12,600 | 1,013 |
| 2014-09-17 | 1,019 | 1,020 | 1,004 | 1,009 | 12,200 | 1,009 |
| 2014-09-16 | 1,030 | 1,033 | 1,010 | 1,019 | 12,600 | 1,019 |
| 2014-09-12 | 1,030 | 1,042 | 1,030 | 1,033 | 21,000 | 1,033 |
| 2014-09-11 | 1,015 | 1,028 | 1,015 | 1,028 | 5,900 | 1,028 |
| 2014-09-10 | 1,007 | 1,028 | 1,005 | 1,013 | 12,400 | 1,013 |
| 2014-09-09 | 1,024 | 1,029 | 1,019 | 1,023 | 11,900 | 1,023 |
| 2014-09-08 | 998 | 1,011 | 998 | 1,009 | 6,000 | 1,009 |
| 2014-09-05 | 1,000 | 1,005 | 998 | 1,002 | 4,200 | 1,002 |
| 2014-09-04 | 1,001 | 1,009 | 1,000 | 1,003 | 6,000 | 1,003 |
| 2014-09-03 | 996 | 1,010 | 995 | 1,005 | 17,200 | 1,005 |
| 2014-09-02 | 993 | 995 | 990 | 994 | 7,100 | 994 |
| 2014-09-01 | 981 | 995 | 981 | 991 | 1,600 | 991 |
| 2014-08-29 | 992 | 993 | 990 | 990 | 5,600 | 990 |
| 2014-08-28 | 988 | 994 | 988 | 993 | 5,400 | 993 |
| 2014-08-27 | 986 | 990 | 986 | 990 | 2,700 | 990 |
| 2014-08-26 | 993 | 993 | 985 | 985 | 1,900 | 985 |
| 2014-08-25 | 979 | 987 | 977 | 986 | 4,700 | 986 |
| 2014-08-22 | 989 | 990 | 977 | 979 | 5,800 | 979 |
| 2014-08-21 | 992 | 992 | 985 | 989 | 6,800 | 989 |
| 2014-08-20 | 992 | 993 | 990 | 992 | 6,700 | 992 |
| 2014-08-19 | 992 | 993 | 991 | 992 | 2,800 | 992 |
| 2014-08-18 | 988 | 992 | 987 | 992 | 1,700 | 992 |
| 2014-08-15 | 991 | 991 | 984 | 987 | 3,400 | 987 |
| 2014-08-14 | 990 | 992 | 988 | 990 | 6,600 | 990 |
| 2014-08-13 | 985 | 992 | 980 | 989 | 6,300 | 989 |
| 2014-08-12 | 990 | 990 | 980 | 981 | 2,400 | 981 |
| 2014-08-11 | 980 | 988 | 978 | 982 | 9,400 | 982 |
| 2014-08-08 | 968 | 987 | 968 | 979 | 6,300 | 979 |
| 2014-08-07 | 981 | 987 | 976 | 984 | 5,900 | 984 |
| 2014-08-06 | 988 | 988 | 981 | 981 | 8,000 | 981 |
| 2014-08-05 | 970 | 988 | 970 | 982 | 6,700 | 982 |
| 2014-08-04 | 982 | 988 | 974 | 983 | 7,700 | 983 |
| 2014-08-01 | 981 | 981 | 971 | 974 | 7,900 | 974 |
| 2014-07-31 | 985 | 988 | 980 | 980 | 7,300 | 980 |
| 2014-07-30 | 986 | 988 | 981 | 985 | 7,300 | 985 |
| 2014-07-29 | 985 | 988 | 981 | 986 | 9,400 | 986 |
| 2014-07-28 | 984 | 989 | 980 | 989 | 9,500 | 989 |
| 2014-07-25 | 980 | 985 | 978 | 985 | 11,400 | 985 |
| 2014-07-24 | 980 | 980 | 969 | 979 | 12,100 | 979 |
| 2014-07-23 | 970 | 978 | 962 | 976 | 10,900 | 976 |
| 2014-07-22 | 945 | 972 | 945 | 970 | 25,500 | 970 |
| 2014-07-18 | 954 | 954 | 947 | 948 | 11,200 | 948 |
| 2014-07-17 | 956 | 963 | 955 | 955 | 4,700 | 955 |
| 2014-07-16 | 957 | 964 | 956 | 956 | 6,400 | 956 |
| 2014-07-15 | 964 | 964 | 955 | 957 | 3,800 | 957 |
| 2014-07-14 | 951 | 969 | 951 | 956 | 2,700 | 956 |
| 2014-07-11 | 954 | 957 | 951 | 952 | 5,200 | 952 |
| 2014-07-10 | 960 | 965 | 957 | 957 | 3,300 | 957 |
| 2014-07-09 | 959 | 966 | 958 | 962 | 3,500 | 962 |
| 2014-07-08 | 971 | 973 | 969 | 970 | 6,500 | 970 |
| 2014-07-07 | 963 | 971 | 962 | 971 | 6,700 | 971 |
| 2014-07-04 | 972 | 972 | 960 | 969 | 7,800 | 969 |
| 2014-07-03 | 969 | 973 | 960 | 969 | 4,800 | 969 |
| 2014-07-02 | 965 | 973 | 964 | 964 | 10,400 | 964 |
| 2014-07-01 | 948 | 964 | 940 | 962 | 16,400 | 962 |
| 2014-06-30 | 938 | 945 | 937 | 943 | 5,600 | 943 |
| 2014-06-27 | 947 | 949 | 935 | 937 | 6,100 | 937 |
| 2014-06-26 | 948 | 948 | 943 | 947 | 4,400 | 947 |
| 2014-06-25 | 950 | 954 | 948 | 948 | 10,300 | 948 |
| 2014-06-24 | 949 | 950 | 943 | 950 | 9,200 | 950 |
| 2014-06-23 | 945 | 949 | 942 | 944 | 5,700 | 944 |
| 2014-06-20 | 949 | 949 | 939 | 944 | 4,700 | 944 |
| 2014-06-19 | 953 | 954 | 929 | 947 | 9,300 | 947 |
| 2014-06-18 | 948 | 956 | 929 | 953 | 12,400 | 953 |
| 2014-06-17 | 945 | 949 | 942 | 948 | 6,000 | 948 |
| 2014-06-16 | 945 | 945 | 936 | 943 | 9,800 | 943 |
| 2014-06-13 | 930 | 945 | 930 | 941 | 21,500 | 941 |
| 2014-06-12 | 937 | 943 | 924 | 925 | 5,500 | 925 |
| 2014-06-11 | 925 | 940 | 920 | 937 | 13,900 | 937 |
| 2014-06-10 | 920 | 928 | 916 | 925 | 4,800 | 925 |
| 2014-06-09 | 925 | 929 | 904 | 918 | 5,200 | 918 |
| 2014-06-06 | 920 | 926 | 920 | 922 | 5,600 | 922 |
| 2014-06-05 | 920 | 921 | 910 | 916 | 3,800 | 916 |
| 2014-06-04 | 916 | 921 | 916 | 920 | 5,000 | 920 |
| 2014-06-03 | 928 | 928 | 921 | 921 | 1,800 | 921 |
| 2014-06-02 | 915 | 924 | 915 | 921 | 9,400 | 921 |
| 2014-05-30 | 924 | 926 | 911 | 916 | 4,000 | 916 |
| 2014-05-29 | 930 | 930 | 923 | 926 | 2,200 | 926 |
| 2014-05-28 | 920 | 930 | 913 | 923 | 2,500 | 923 |
| 2014-05-27 | 921 | 932 | 917 | 928 | 7,300 | 928 |
| 2014-05-26 | 901 | 921 | 901 | 921 | 7,100 | 921 |
| 2014-05-23 | 898 | 906 | 883 | 904 | 10,100 | 904 |
| 2014-05-22 | 894 | 894 | 886 | 892 | 3,300 | 892 |
| 2014-05-21 | 876 | 880 | 876 | 879 | 2,300 | 879 |
| 2014-05-20 | 875 | 886 | 875 | 878 | 4,000 | 878 |
| 2014-05-19 | 902 | 902 | 888 | 888 | 4,100 | 888 |
| 2014-05-16 | 890 | 890 | 872 | 872 | 8,800 | 872 |
| 2014-05-15 | 907 | 907 | 890 | 890 | 4,500 | 890 |
| 2014-05-14 | 910 | 910 | 895 | 897 | 2,200 | 897 |
| 2014-05-13 | 910 | 920 | 898 | 898 | 4,000 | 898 |
| 2014-05-12 | 910 | 910 | 903 | 903 | 3,900 | 903 |
| 2014-05-09 | 900 | 915 | 891 | 897 | 7,400 | 897 |
| 2014-05-08 | 887 | 910 | 887 | 901 | 5,200 | 901 |
| 2014-05-07 | 905 | 915 | 891 | 895 | 7,200 | 895 |
| 2014-05-02 | 915 | 915 | 900 | 901 | 1,600 | 901 |
| 2014-05-01 | 895 | 918 | 893 | 915 | 7,900 | 915 |
| 2014-04-30 | 900 | 905 | 875 | 892 | 7,100 | 892 |
| 2014-04-28 | 910 | 910 | 897 | 908 | 2,900 | 908 |
| 2014-04-25 | 900 | 915 | 900 | 910 | 3,700 | 910 |
| 2014-04-24 | 912 | 912 | 900 | 904 | 3,100 | 904 |
| 2014-04-23 | 910 | 910 | 886 | 901 | 7,600 | 901 |
| 2014-04-22 | 910 | 910 | 900 | 902 | 2,200 | 902 |
| 2014-04-21 | 915 | 915 | 903 | 911 | 6,400 | 911 |
| 2014-04-18 | 914 | 914 | 890 | 900 | 5,700 | 900 |
| 2014-04-17 | 898 | 909 | 881 | 899 | 7,500 | 899 |
| 2014-04-16 | 900 | 900 | 890 | 898 | 7,100 | 898 |
| 2014-04-15 | 906 | 914 | 890 | 890 | 6,700 | 890 |
| 2014-04-14 | 860 | 891 | 860 | 876 | 8,100 | 876 |
| 2014-04-11 | 885 | 889 | 861 | 870 | 15,400 | 870 |
| 2014-04-10 | 892 | 900 | 891 | 891 | 7,000 | 891 |
| 2014-04-09 | 892 | 898 | 890 | 890 | 12,400 | 890 |
| 2014-04-08 | 914 | 921 | 898 | 898 | 10,600 | 898 |
| 2014-04-07 | 915 | 930 | 914 | 927 | 8,400 | 927 |
| 2014-04-04 | 942 | 942 | 930 | 932 | 6,700 | 932 |
| 2014-04-03 | 940 | 945 | 931 | 942 | 12,300 | 942 |
| 2014-04-02 | 945 | 950 | 933 | 940 | 13,500 | 940 |
| 2014-04-01 | 946 | 947 | 931 | 945 | 12,600 | 945 |
| 2014-03-31 | 925 | 943 | 925 | 940 | 9,200 | 940 |
| 2014-03-28 | 939 | 945 | 925 | 939 | 10,900 | 939 |
| 2014-03-27 | 920 | 936 | 904 | 933 | 24,000 | 933 |
| 2014-03-26 | 960 | 960 | 953 | 958 | 14,900 | 958 |
| 2014-03-25 | 954 | 968 | 954 | 959 | 7,200 | 959 |
| 2014-03-24 | 945 | 975 | 938 | 954 | 18,300 | 954 |
| 2014-03-20 | 968 | 974 | 930 | 930 | 14,300 | 930 |
| 2014-03-19 | 974 | 980 | 965 | 973 | 8,400 | 973 |
| 2014-03-18 | 974 | 979 | 970 | 975 | 7,800 | 975 |
| 2014-03-17 | 974 | 974 | 956 | 964 | 14,600 | 964 |
| 2014-03-14 | 986 | 986 | 955 | 961 | 38,700 | 961 |
| 2014-03-13 | 986 | 986 | 971 | 979 | 10,900 | 979 |
| 2014-03-12 | 971 | 986 | 965 | 974 | 18,700 | 974 |
| 2014-03-11 | 989 | 994 | 959 | 982 | 27,500 | 982 |
| 2014-03-10 | 999 | 999 | 980 | 989 | 28,000 | 989 |
| 2014-03-07 | 967 | 980 | 966 | 972 | 41,000 | 972 |
| 2014-03-06 | 968 | 972 | 938 | 954 | 62,600 | 954 |
| 2014-03-05 | 925 | 974 | 924 | 974 | 67,900 | 974 |
| 2014-03-04 | 906 | 913 | 906 | 910 | 6,800 | 910 |
| 2014-03-03 | 927 | 927 | 906 | 909 | 9,200 | 909 |
| 2014-02-28 | 929 | 934 | 927 | 930 | 7,500 | 930 |
| 2014-02-27 | 939 | 939 | 932 | 939 | 5,500 | 939 |
| 2014-02-26 | 941 | 944 | 938 | 939 | 8,800 | 939 |
| 2014-02-25 | 949 | 950 | 941 | 944 | 5,300 | 944 |
| 2014-02-24 | 942 | 956 | 937 | 945 | 6,400 | 945 |
| 2014-02-21 | 928 | 940 | 919 | 940 | 7,700 | 940 |
| 2014-02-20 | 928 | 928 | 915 | 924 | 4,900 | 924 |
| 2014-02-19 | 919 | 929 | 904 | 928 | 5,300 | 928 |
| 2014-02-18 | 912 | 932 | 912 | 930 | 9,500 | 930 |
| 2014-02-17 | 922 | 929 | 915 | 922 | 4,400 | 922 |
| 2014-02-14 | 929 | 930 | 891 | 917 | 14,400 | 917 |
| 2014-02-13 | 934 | 934 | 915 | 922 | 5,900 | 922 |
| 2014-02-12 | 935 | 938 | 920 | 931 | 14,800 | 931 |
| 2014-02-10 | 930 | 940 | 912 | 934 | 13,500 | 934 |
| 2014-02-07 | 919 | 933 | 915 | 930 | 9,700 | 930 |
| 2014-02-06 | 904 | 913 | 893 | 899 | 10,700 | 899 |
| 2014-02-05 | 888 | 906 | 883 | 885 | 19,700 | 885 |
| 2014-02-04 | 889 | 918 | 872 | 883 | 30,100 | 883 |
| 2014-02-03 | 927 | 940 | 910 | 934 | 26,400 | 934 |
| 2014-01-31 | 963 | 968 | 948 | 958 | 12,600 | 958 |
| 2014-01-30 | 966 | 966 | 937 | 948 | 20,100 | 948 |
| 2014-01-29 | 974 | 980 | 962 | 978 | 15,100 | 978 |
| 2014-01-28 | 920 | 962 | 920 | 939 | 17,500 | 939 |
| 2014-01-27 | 951 | 964 | 895 | 916 | 44,800 | 916 |
| 2014-01-24 | 983 | 996 | 961 | 982 | 29,100 | 982 |
| 2014-01-23 | 993 | 1,007 | 993 | 998 | 16,800 | 998 |
| 2014-01-22 | 1,000 | 1,000 | 983 | 993 | 13,500 | 993 |
| 2014-01-21 | 1,006 | 1,016 | 974 | 1,008 | 39,400 | 1,008 |
| 2014-01-20 | 997 | 1,010 | 994 | 1,006 | 38,900 | 1,006 |
| 2014-01-17 | 979 | 999 | 976 | 995 | 23,600 | 995 |
| 2014-01-16 | 950 | 980 | 950 | 975 | 28,900 | 975 |
| 2014-01-15 | 945 | 950 | 939 | 950 | 25,900 | 950 |
| 2014-01-14 | 940 | 945 | 937 | 939 | 31,800 | 939 |
| 2014-01-10 | 943 | 945 | 938 | 942 | 14,000 | 942 |
| 2014-01-09 | 929 | 940 | 928 | 940 | 24,200 | 940 |
| 2014-01-08 | 913 | 930 | 912 | 928 | 33,000 | 928 |
| 2014-01-07 | 930 | 933 | 910 | 913 | 42,700 | 913 |
| 2014-01-06 | 895 | 910 | 892 | 910 | 38,800 | 910 |
分割・併合履歴 ： なし
