1. HOME >
  2. 株価時系列 >
  3. 7637 >
  4. 2016年

7637 白銅(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4101,4261,4021,4139,3001,413
2016-12-291,4141,4231,4031,41915,5001,419
2016-12-281,3921,4311,3921,42632,2001,426
2016-12-271,4101,4171,3811,40719,9001,407
2016-12-261,4441,4441,4201,42912,5001,429
2016-12-221,4251,4431,4241,43811,0001,438
2016-12-211,4541,4541,4311,44010,4001,440
2016-12-201,4381,4541,4301,44915,1001,449
2016-12-191,4371,4501,4251,43916,2001,439
2016-12-161,4571,4651,4201,45740,5001,457
2016-12-151,4241,4601,4241,45837,6001,458
2016-12-141,4511,4601,4011,42428,6001,424
2016-12-131,4231,4511,3951,44940,6001,449
2016-12-121,4431,4451,4301,44232,0001,442
2016-12-091,4331,4441,4161,42425,9001,424
2016-12-081,3951,4301,3931,41833,6001,418
2016-12-071,3601,3921,3601,38327,8001,383
2016-12-061,3171,3501,3171,34619,4001,346
2016-12-051,3181,3271,3041,32220,0001,322
2016-12-021,3001,3111,2961,30812,8001,308
2016-12-011,2901,3001,2891,30015,7001,300
2016-11-301,2891,2901,2821,28314,9001,283
2016-11-291,2711,2871,2711,28513,6001,285
2016-11-281,2791,2841,2741,28310,7001,283
2016-11-251,2731,2751,2641,2729,8001,272
2016-11-241,2661,2781,2551,27020,7001,270
2016-11-221,2601,2681,2451,2655,1001,265
2016-11-211,2591,2831,2491,25221,9001,252
2016-11-181,2701,2771,2441,24725,8001,247
2016-11-171,2671,2691,2551,26610,1001,266
2016-11-161,2501,2691,2471,26823,6001,268
2016-11-151,2471,2501,2421,2466,1001,246
2016-11-141,2411,2491,2401,24222,5001,242
2016-11-111,2301,2401,2201,22823,8001,228
2016-11-101,2181,2271,2121,22320,9001,223
2016-11-091,2181,2181,1611,16111,1001,161
2016-11-081,2051,2071,1971,1986,7001,198
2016-11-071,2001,2131,1961,20517,0001,205
2016-11-041,2011,2011,1721,17622,3001,176
2016-11-021,2051,2111,2011,20311,2001,203
2016-11-011,2201,2201,2091,21410,0001,214
2016-10-311,2211,2261,2071,21214,7001,212
2016-10-281,2221,2301,2061,21144,0001,211
2016-10-271,2201,2271,2101,22210,7001,222
2016-10-261,2151,2281,2131,21814,1001,218
2016-10-251,2451,2451,2001,22510,2001,225
2016-10-241,2431,2431,2301,2317,2001,231
2016-10-211,2451,2451,2211,2286,5001,228
2016-10-201,2461,2491,2211,2397,4001,239
2016-10-191,2431,2471,2321,2395,2001,239
2016-10-171,2161,2251,2001,2187,4001,218
2016-10-131,2051,2191,1931,20211,3001,202
2016-10-121,2031,2271,2001,20511,4001,205
2016-10-111,2201,2311,2011,21319,2001,213
2016-10-071,2391,2401,1991,22316,4001,223
2016-10-061,2441,2511,2371,24413,3001,244
2016-10-051,2481,2571,2421,2517,8001,251
2016-10-041,2481,2551,2411,2518,6001,251
2016-10-031,2221,2451,2221,2445,7001,244
2016-09-301,2201,2431,2191,2336,0001,233
2016-09-291,2261,2481,2261,2447,1001,244
2016-09-281,2251,2331,2251,2267,1001,226
2016-09-271,2251,2301,2151,23013,7001,230
2016-09-261,2281,2281,2221,2255,2001,225
2016-09-231,2241,2241,2131,2239,5001,223
2016-09-211,2111,2241,2001,2248,1001,224
2016-09-201,2171,2181,2021,2114,5001,211
2016-09-161,2221,2261,2001,2135,3001,213
2016-09-151,2071,2281,2011,2238,4001,223
2016-09-141,2251,2301,2201,2236,7001,223
2016-09-131,2131,2231,2081,21814,4001,218
2016-09-121,1881,2041,1881,19812,2001,198
2016-09-091,2031,2031,1891,1988,5001,198
2016-09-081,2001,2031,1901,2036,5001,203
2016-09-071,1801,1971,1801,1958,2001,195
2016-09-061,1791,1931,1791,1896,6001,189
2016-09-051,1811,1811,1671,17717,0001,177
2016-09-021,1831,1841,1781,1813,9001,181
2016-09-011,1841,1841,1581,1845,4001,184
2016-08-311,1671,1811,1601,18012,9001,180
2016-08-301,1671,1681,1611,1656,1001,165
2016-08-291,1621,1681,1621,1678,2001,167
2016-08-261,1681,1681,1571,1623,6001,162
2016-08-251,1681,1691,1631,1686,5001,168
2016-08-241,1651,1711,1551,16523,6001,165
2016-08-231,1651,1651,1521,1558,3001,155
2016-08-221,1561,1601,1541,15811,2001,158
2016-08-191,1401,1541,1401,14415,8001,144
2016-08-181,1231,1451,1231,1387,1001,138
2016-08-171,1121,1471,1121,14611,1001,146
2016-08-161,1371,1371,1251,1296,4001,129
2016-08-151,1161,1421,1161,1373,5001,137
2016-08-121,1371,1371,1291,1337,8001,133
2016-08-101,1181,1351,1131,1304,1001,130
2016-08-091,0501,1261,0501,12523,0001,125
2016-08-081,1391,1491,1311,1493,8001,149
2016-08-051,1301,1441,1031,1135,6001,113
2016-08-041,1171,1451,1171,1457,3001,145
2016-08-031,1221,1361,1151,1197,8001,119
2016-08-021,1421,1431,1341,1364,2001,136
2016-08-011,1591,1591,1361,1367,6001,136
2016-07-291,1401,1451,1281,1404,7001,140
2016-07-281,1521,1541,1321,1404,6001,140
2016-07-271,1461,1481,1361,1464,9001,146
2016-07-261,1451,1451,1221,1303,0001,130
2016-07-251,1591,1591,1151,13711,4001,137
2016-07-221,1251,1361,1251,1364,9001,136
2016-07-211,1281,1401,1251,1389,6001,138
2016-07-201,1451,1551,1321,13310,9001,133
2016-07-191,0891,1391,0891,13515,4001,135
2016-07-151,0741,1081,0741,0897,0001,089
2016-07-141,0671,0941,0671,0858,5001,085
2016-07-131,0941,0991,0901,0929,9001,092
2016-07-121,0841,0991,0841,0946,9001,094
2016-07-111,0581,0881,0581,0874,1001,087
2016-07-081,0721,0721,0561,0566,4001,056
2016-07-071,0761,0761,0541,0726,5001,072
2016-07-061,0861,0861,0761,0816,9001,081
2016-07-051,0961,0961,0811,0919,2001,091
2016-07-041,0801,0921,0801,0865,3001,086
2016-07-011,0981,0981,0711,0805,9001,080
2016-06-301,0751,0881,0571,0577,0001,057
2016-06-291,0511,0801,0511,0708,4001,070
2016-06-281,0411,0701,0341,0468,4001,046
2016-06-271,0311,0561,0311,0425,9001,042
2016-06-241,0881,0881,0221,03120,8001,031
2016-06-231,0631,0771,0631,0735,0001,073
2016-06-221,0551,0751,0551,0635,9001,063
2016-06-211,0681,0721,0541,0728,1001,072
2016-06-201,0581,0821,0581,0687,2001,068
2016-06-171,0771,0771,0461,0499,4001,049
2016-06-161,0551,0881,0441,05510,6001,055
2016-06-151,0651,0651,0471,0548,1001,054
2016-06-141,0551,0741,0451,0538,2001,053
2016-06-131,0661,0881,0501,05516,8001,055
2016-06-101,0961,0991,0701,08116,2001,081
2016-06-091,1151,1151,0901,0959,9001,095
2016-06-081,1021,1271,1021,1175,0001,117
2016-06-071,1091,1341,1091,1154,7001,115
2016-06-061,0761,1251,0731,1095,2001,109
2016-06-031,1011,1141,0791,09718,4001,097
2016-06-021,1321,1321,1041,10415,2001,104
2016-06-011,1361,1521,1361,1393,7001,139
2016-05-311,1391,1541,1371,1386,8001,138
2016-05-301,1401,1411,1211,1394,4001,139
2016-05-271,1461,1511,1421,1454,2001,145
2016-05-261,1451,1591,1451,1563,8001,156
2016-05-251,1611,1671,1381,15713,7001,157
2016-05-241,1611,1681,1501,1608,9001,160
2016-05-231,1631,1651,1531,1647,7001,164
2016-05-201,1631,1661,1631,1632,9001,163
2016-05-191,1561,1681,1561,1629,3001,162
2016-05-181,1151,1621,1151,15317,2001,153
2016-05-171,0981,1341,0981,13113,4001,131
2016-05-161,1111,1241,0801,10815,5001,108
2016-05-131,1301,1301,0781,11148,3001,111
2016-05-121,0031,0141,0021,0104,8001,010
2016-05-111,0161,0211,0041,0069,7001,006
2016-05-101,0351,0421,0121,0165,0001,016
2016-05-091,0071,0261,0011,0034,6001,003
2016-05-061,0021,0211,0001,0048,0001,004
2016-05-021,0121,0211,0001,00210,1001,002
2016-04-281,0401,0631,0201,0296,0001,029
2016-04-271,0221,0531,0221,0399,6001,039
2016-04-261,0401,0641,0401,0484,9001,048
2016-04-251,0711,0711,0541,0633,8001,063
2016-04-221,0581,0581,0381,0567,6001,056
2016-04-211,0451,0591,0451,05812,4001,058
2016-04-201,0521,0571,0401,0439,3001,043
2016-04-191,0531,0531,0401,0454,5001,045
2016-04-181,0501,0511,0131,03211,9001,032
2016-04-151,0661,0721,0591,0658,8001,065
2016-04-141,0711,0711,0351,0699,0001,069
2016-04-131,0451,0631,0451,0558,3001,055
2016-04-121,0311,0361,0191,0336,6001,033
2016-04-111,0131,0221,0101,0155,6001,015
2016-04-081,0071,0301,0071,01616,2001,016
2016-04-071,0081,0261,0001,0267,1001,026
2016-04-061,0001,0431,0001,00814,1001,008
2016-04-051,0601,0601,0141,01715,6001,017
2016-04-041,0541,0621,0401,06211,0001,062
2016-04-011,0501,0681,0371,04218,1001,042
2016-03-311,0681,1001,0561,06110,0001,061
2016-03-301,0921,0921,0601,06814,2001,068
2016-03-291,1001,1001,0001,09224,9001,092
2016-03-281,1241,1461,1211,14417,1001,144
2016-03-251,1311,1391,1231,12916,1001,129
2016-03-241,1251,1281,1221,1239,0001,123
2016-03-231,1361,1421,1241,12912,2001,129
2016-03-221,1321,1481,1161,13619,0001,136
2016-03-181,1261,1291,1081,12413,5001,124
2016-03-171,1371,1401,1201,12510,2001,125
2016-03-161,1301,1441,1221,12512,2001,125
2016-03-151,1401,1401,1261,1307,6001,130
2016-03-141,1331,1371,1181,13319,0001,133
2016-03-111,1011,1201,0911,11823,5001,118
2016-03-101,0901,1101,0901,10110,8001,101
2016-03-091,0841,0971,0801,08716,2001,087
2016-03-081,0801,1001,0801,09116,2001,091
2016-03-071,0961,1061,0861,08921,5001,089
2016-03-041,0521,0791,0521,07732,9001,077
2016-03-031,0421,0891,0421,07012,2001,070
2016-03-021,0581,0581,0431,04910,1001,049
2016-03-011,0201,0451,0191,04110,7001,041
2016-02-291,0261,0481,0201,02021,7001,020
2016-02-261,0511,0511,0261,03718,8001,037
2016-02-251,0301,0451,0281,03413,6001,034
2016-02-241,0201,0321,0161,02011,3001,020
2016-02-231,0151,0361,0141,02010,7001,020
2016-02-221,0001,0201,0001,0129,6001,012
2016-02-191,0131,0161,0001,00514,8001,005
2016-02-181,0031,0139991,01339,6001,013
2016-02-171,0051,01398999733,600997
2016-02-161,0191,0231,0051,00634,2001,006
2016-02-151,0321,0401,0021,00843,5001,008
2016-02-121,0651,0991,0021,02729,9001,027
2016-02-101,1551,1601,1201,12521,1001,125
2016-02-091,1501,1601,1371,15420,5001,154
2016-02-081,1671,1701,1391,15114,7001,151
2016-02-051,1751,1851,1601,16715,0001,167
2016-02-041,2051,2661,1501,20533,1001,205
2016-02-031,1971,2041,1851,19616,9001,196
2016-02-021,2171,2391,2111,22012,6001,220
2016-02-011,2231,2451,2061,21730,8001,217
2016-01-291,1771,2121,1771,21112,3001,211
2016-01-281,1801,2021,1801,18610,7001,186
2016-01-271,1791,2001,1751,1957,9001,195
2016-01-261,2071,2071,1761,1778,8001,177
2016-01-251,2161,2161,1821,2078,9001,207
2016-01-221,1421,2001,1421,18118,0001,181
2016-01-211,1401,1801,1341,13418,6001,134
2016-01-201,1921,2051,1551,15617,4001,156
2016-01-191,1871,2191,1821,19418,7001,194
2016-01-181,1701,2031,1701,18817,0001,188
2016-01-151,1811,2101,1811,19422,1001,194
2016-01-141,1731,2281,1681,18124,3001,181
2016-01-131,1801,2201,1801,19715,1001,197
2016-01-121,2021,2231,1701,17731,5001,177
2016-01-081,2051,2321,2031,20621,8001,206
2016-01-071,2271,2531,2121,21829,9001,218
2016-01-061,2331,2571,2231,22931,7001,229
2016-01-051,2181,2501,2181,23326,3001,233
2016-01-041,2231,2551,2151,22525,1001,225

分割・併合履歴 ： なし