7637 白銅(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,425	2,447	2,417	2,442	28,000	2,442
2017-12-28	2,390	2,418	2,366	2,409	20,100	2,409
2017-12-27	2,360	2,388	2,360	2,388	7,200	2,388
2017-12-26	2,375	2,378	2,345	2,356	9,700	2,356
2017-12-25	2,380	2,380	2,353	2,373	11,500	2,373
2017-12-22	2,354	2,374	2,341	2,359	17,200	2,359
2017-12-21	2,293	2,315	2,289	2,312	11,800	2,312
2017-12-20	2,249	2,297	2,230	2,293	11,900	2,293
2017-12-19	2,292	2,292	2,254	2,254	12,200	2,254
2017-12-18	2,283	2,307	2,278	2,282	12,600	2,282
2017-12-15	2,292	2,292	2,259	2,283	13,900	2,283
2017-12-14	2,251	2,299	2,251	2,293	12,400	2,293
2017-12-13	2,265	2,266	2,235	2,251	8,400	2,251
2017-12-12	2,250	2,275	2,228	2,256	18,600	2,256
2017-12-11	2,237	2,252	2,221	2,243	12,700	2,243
2017-12-08	2,198	2,244	2,194	2,229	16,000	2,229
2017-12-07	2,205	2,237	2,205	2,213	8,600	2,213
2017-12-06	2,237	2,237	2,203	2,203	9,900	2,203
2017-12-05	2,235	2,244	2,209	2,238	19,300	2,238
2017-12-04	2,255	2,296	2,248	2,262	14,600	2,262
2017-12-01	2,300	2,305	2,269	2,284	7,300	2,284
2017-11-30	2,305	2,306	2,241	2,288	21,300	2,288
2017-11-29	2,343	2,346	2,298	2,304	13,100	2,304
2017-11-28	2,341	2,341	2,275	2,303	22,300	2,303
2017-11-27	2,365	2,365	2,325	2,330	11,200	2,330
2017-11-24	2,364	2,375	2,334	2,364	12,300	2,364
2017-11-22	2,384	2,384	2,334	2,344	11,700	2,344
2017-11-21	2,320	2,360	2,320	2,348	21,500	2,348
2017-11-20	2,300	2,349	2,298	2,312	20,100	2,312
2017-11-17	2,330	2,338	2,242	2,282	34,300	2,282
2017-11-16	2,177	2,331	2,177	2,303	43,600	2,303
2017-11-15	2,304	2,306	2,123	2,160	87,000	2,160
2017-11-13	2,429	2,430	2,360	2,372	43,200	2,372
2017-11-10	2,390	2,488	2,381	2,433	71,500	2,433
2017-11-09	2,410	2,414	2,305	2,346	28,900	2,346
2017-11-08	2,318	2,371	2,286	2,365	25,100	2,365
2017-11-07	2,280	2,328	2,280	2,318	25,600	2,318
2017-11-06	2,299	2,300	2,277	2,282	20,900	2,282
2017-11-02	2,276	2,291	2,270	2,278	13,600	2,278
2017-11-01	2,250	2,276	2,234	2,272	22,300	2,272
2017-10-31	2,271	2,296	2,252	2,261	35,900	2,261
2017-10-30	2,273	2,298	2,240	2,269	147,300	2,269
2017-10-27	2,230	2,293	2,226	2,279	39,400	2,279
2017-10-26	2,197	2,232	2,189	2,228	19,500	2,228
2017-10-25	2,228	2,236	2,190	2,198	19,100	2,198
2017-10-24	2,196	2,240	2,184	2,227	18,100	2,227
2017-10-23	2,213	2,220	2,172	2,209	22,200	2,209
2017-10-20	2,160	2,228	2,138	2,200	31,800	2,200
2017-10-19	2,226	2,250	2,175	2,184	36,400	2,184
2017-10-18	2,250	2,275	2,212	2,226	33,700	2,226
2017-10-17	2,169	2,247	2,161	2,246	47,100	2,246
2017-10-16	2,165	2,190	2,138	2,151	28,400	2,151
2017-10-13	2,137	2,170	2,124	2,156	25,000	2,156
2017-10-12	2,136	2,140	2,110	2,132	18,100	2,132
2017-10-11	2,140	2,140	2,084	2,122	21,800	2,122
2017-10-10	2,140	2,150	2,120	2,140	22,900	2,140
2017-10-06	2,138	2,148	2,134	2,147	9,200	2,147
2017-10-05	2,132	2,146	2,123	2,139	10,500	2,139
2017-10-04	2,137	2,150	2,114	2,147	13,300	2,147
2017-10-03	2,152	2,155	2,126	2,137	9,400	2,137
2017-10-02	2,150	2,169	2,133	2,152	13,200	2,152
2017-09-29	2,110	2,146	2,110	2,125	18,000	2,125
2017-09-28	2,158	2,162	2,096	2,110	16,200	2,110
2017-09-27	2,098	2,153	2,098	2,135	18,500	2,135
2017-09-26	2,052	2,100	2,052	2,098	22,600	2,098
2017-09-25	2,060	2,081	2,015	2,052	23,600	2,052
2017-09-22	2,086	2,088	2,024	2,043	18,700	2,043
2017-09-21	2,082	2,090	2,058	2,071	14,700	2,071
2017-09-20	2,082	2,089	2,050	2,082	22,400	2,082
2017-09-19	2,049	2,085	2,044	2,082	31,700	2,082
2017-09-15	1,979	2,013	1,978	2,012	26,300	2,012
2017-09-14	2,059	2,059	1,963	1,991	41,800	1,991
2017-09-13	2,055	2,062	2,028	2,040	25,400	2,040
2017-09-12	2,055	2,055	2,017	2,042	17,500	2,042
2017-09-11	2,030	2,046	2,009	2,034	21,500	2,034
2017-09-08	2,027	2,032	1,990	2,002	21,300	2,002
2017-09-07	2,004	2,042	2,004	2,027	27,500	2,027
2017-09-06	1,918	1,996	1,914	1,984	25,600	1,984
2017-09-05	2,069	2,073	1,951	1,958	48,300	1,958
2017-09-04	2,184	2,184	2,020	2,068	61,700	2,068
2017-09-01	2,137	2,199	2,137	2,184	40,900	2,184
2017-08-31	2,085	2,135	2,085	2,132	44,100	2,132
2017-08-30	2,022	2,083	2,015	2,083	32,900	2,083
2017-08-29	2,001	2,024	1,989	2,015	35,300	2,015
2017-08-28	1,976	2,025	1,976	2,025	37,200	2,025
2017-08-25	1,950	1,975	1,923	1,965	22,000	1,965
2017-08-24	1,940	1,956	1,920	1,950	23,700	1,950
2017-08-23	1,894	1,926	1,887	1,924	34,500	1,924
2017-08-22	1,881	1,895	1,874	1,884	10,100	1,884
2017-08-21	1,851	1,888	1,851	1,881	18,100	1,881
2017-08-18	1,880	1,883	1,862	1,866	25,200	1,866
2017-08-17	1,880	1,893	1,862	1,886	32,500	1,886
2017-08-16	1,879	1,882	1,865	1,870	11,800	1,870
2017-08-15	1,830	1,877	1,819	1,860	37,700	1,860
2017-08-14	1,822	1,822	1,788	1,794	23,700	1,794
2017-08-10	1,809	1,830	1,805	1,822	18,600	1,822
2017-08-09	1,880	1,880	1,810	1,828	25,900	1,828
2017-08-08	1,849	1,886	1,777	1,879	31,100	1,879
2017-08-07	1,830	1,845	1,830	1,845	10,400	1,845
2017-08-04	1,800	1,820	1,800	1,820	4,700	1,820
2017-08-03	1,830	1,830	1,800	1,819	10,600	1,819
2017-08-02	1,822	1,829	1,799	1,827	7,600	1,827
2017-08-01	1,820	1,840	1,817	1,825	7,400	1,825
2017-07-31	1,806	1,834	1,806	1,817	9,300	1,817
2017-07-28	1,840	1,840	1,782	1,820	12,400	1,820
2017-07-27	1,845	1,848	1,824	1,844	7,300	1,844
2017-07-26	1,834	1,847	1,825	1,835	13,600	1,835
2017-07-25	1,834	1,835	1,818	1,833	12,600	1,833
2017-07-24	1,826	1,826	1,785	1,821	13,900	1,821
2017-07-21	1,826	1,826	1,805	1,823	7,000	1,823
2017-07-20	1,800	1,828	1,798	1,826	22,100	1,826
2017-07-19	1,800	1,803	1,791	1,799	10,100	1,799
2017-07-18	1,785	1,807	1,785	1,803	13,800	1,803
2017-07-14	1,775	1,807	1,772	1,793	20,200	1,793
2017-07-13	1,770	1,775	1,756	1,775	7,300	1,775
2017-07-12	1,777	1,777	1,765	1,765	13,300	1,765
2017-07-11	1,755	1,778	1,746	1,777	25,000	1,777
2017-07-10	1,750	1,758	1,747	1,748	10,800	1,748
2017-07-07	1,747	1,750	1,736	1,742	12,800	1,742
2017-07-06	1,755	1,755	1,747	1,747	6,000	1,747
2017-07-05	1,744	1,755	1,741	1,755	12,700	1,755
2017-07-04	1,731	1,758	1,731	1,744	26,700	1,744
2017-07-03	1,717	1,723	1,709	1,717	12,200	1,717
2017-06-30	1,706	1,714	1,693	1,707	11,600	1,707
2017-06-29	1,705	1,722	1,703	1,708	11,600	1,708
2017-06-28	1,717	1,725	1,696	1,696	15,000	1,696
2017-06-27	1,723	1,723	1,703	1,717	14,700	1,717
2017-06-26	1,700	1,712	1,697	1,706	23,200	1,706
2017-06-23	1,686	1,695	1,682	1,686	18,500	1,686
2017-06-22	1,660	1,675	1,660	1,669	18,200	1,669
2017-06-21	1,657	1,658	1,649	1,654	10,300	1,654
2017-06-20	1,636	1,647	1,635	1,645	13,100	1,645
2017-06-19	1,607	1,620	1,607	1,619	8,700	1,619
2017-06-16	1,604	1,614	1,592	1,592	11,800	1,592
2017-06-15	1,600	1,607	1,595	1,600	7,200	1,600
2017-06-14	1,602	1,613	1,597	1,602	12,800	1,602
2017-06-13	1,565	1,610	1,565	1,602	18,100	1,602
2017-06-12	1,580	1,583	1,574	1,576	19,100	1,576
2017-06-09	1,600	1,608	1,587	1,588	20,000	1,588
2017-06-08	1,618	1,618	1,606	1,606	14,600	1,606
2017-06-07	1,618	1,620	1,611	1,616	12,100	1,616
2017-06-06	1,636	1,637	1,622	1,626	8,700	1,626
2017-06-05	1,644	1,646	1,637	1,639	12,100	1,639
2017-06-02	1,643	1,655	1,643	1,649	18,400	1,649
2017-06-01	1,646	1,660	1,641	1,643	12,500	1,643
2017-05-31	1,682	1,682	1,659	1,659	10,800	1,659
2017-05-30	1,658	1,685	1,657	1,682	18,600	1,682
2017-05-29	1,657	1,665	1,645	1,645	17,200	1,645
2017-05-26	1,689	1,691	1,672	1,672	9,900	1,672
2017-05-25	1,690	1,690	1,671	1,673	14,700	1,673
2017-05-24	1,694	1,695	1,679	1,690	16,100	1,690
2017-05-23	1,675	1,695	1,675	1,680	17,000	1,680
2017-05-22	1,663	1,675	1,656	1,674	14,900	1,674
2017-05-19	1,642	1,658	1,634	1,652	15,300	1,652
2017-05-18	1,638	1,646	1,632	1,642	15,000	1,642
2017-05-17	1,648	1,659	1,641	1,651	13,100	1,651
2017-05-16	1,674	1,687	1,660	1,672	13,100	1,672
2017-05-15	1,654	1,679	1,640	1,674	15,900	1,674
2017-05-12	1,750	1,750	1,628	1,660	42,800	1,660
2017-05-11	1,705	1,719	1,698	1,711	19,100	1,711
2017-05-10	1,725	1,726	1,698	1,704	17,200	1,704
2017-05-09	1,702	1,723	1,692	1,718	18,400	1,718
2017-05-08	1,699	1,708	1,689	1,700	27,700	1,700
2017-05-02	1,665	1,675	1,659	1,673	10,800	1,673
2017-05-01	1,657	1,659	1,643	1,654	8,000	1,654
2017-04-28	1,637	1,659	1,635	1,650	14,600	1,650
2017-04-27	1,673	1,673	1,630	1,658	14,300	1,658
2017-04-26	1,640	1,666	1,638	1,661	14,100	1,661
2017-04-25	1,620	1,639	1,620	1,626	13,000	1,626
2017-04-24	1,565	1,601	1,565	1,597	16,200	1,597
2017-04-21	1,546	1,564	1,530	1,557	19,500	1,557
2017-04-20	1,521	1,559	1,521	1,546	16,800	1,546
2017-04-19	1,552	1,568	1,523	1,536	13,900	1,536
2017-04-18	1,550	1,570	1,549	1,552	16,900	1,552
2017-04-17	1,533	1,550	1,466	1,530	12,000	1,530
2017-04-14	1,516	1,540	1,460	1,533	17,300	1,533
2017-04-13	1,539	1,544	1,524	1,540	13,700	1,540
2017-04-12	1,594	1,594	1,557	1,562	12,300	1,562
2017-04-11	1,604	1,608	1,585	1,595	7,200	1,595
2017-04-10	1,571	1,609	1,566	1,604	13,800	1,604
2017-04-07	1,602	1,617	1,570	1,585	31,800	1,585
2017-04-06	1,640	1,646	1,580	1,591	32,000	1,591
2017-04-05	1,654	1,672	1,648	1,663	12,200	1,663
2017-04-04	1,713	1,713	1,650	1,674	20,000	1,674
2017-04-03	1,715	1,719	1,669	1,714	23,600	1,714
2017-03-31	1,792	1,795	1,721	1,729	24,500	1,729
2017-03-30	1,740	1,791	1,740	1,789	17,400	1,789
2017-03-29	1,727	1,778	1,727	1,757	32,400	1,757
2017-03-28	1,770	1,790	1,766	1,790	30,000	1,790
2017-03-27	1,764	1,778	1,753	1,773	23,100	1,773
2017-03-24	1,785	1,791	1,775	1,775	12,500	1,775
2017-03-23	1,774	1,798	1,770	1,780	15,900	1,780
2017-03-22	1,797	1,797	1,764	1,774	24,600	1,774
2017-03-21	1,790	1,810	1,781	1,805	19,000	1,805
2017-03-17	1,801	1,820	1,794	1,794	18,000	1,794
2017-03-16	1,797	1,822	1,795	1,819	18,600	1,819
2017-03-15	1,818	1,818	1,765	1,789	15,400	1,789
2017-03-14	1,821	1,825	1,802	1,815	17,600	1,815
2017-03-13	1,818	1,831	1,811	1,820	16,500	1,820
2017-03-10	1,812	1,820	1,795	1,818	29,800	1,818
2017-03-09	1,813	1,820	1,795	1,812	16,600	1,812
2017-03-08	1,789	1,815	1,789	1,809	30,800	1,809
2017-03-07	1,787	1,795	1,763	1,789	24,500	1,789
2017-03-06	1,743	1,792	1,737	1,787	25,200	1,787
2017-03-03	1,752	1,752	1,724	1,743	20,500	1,743
2017-03-02	1,763	1,781	1,753	1,758	17,700	1,758
2017-03-01	1,767	1,771	1,745	1,753	22,600	1,753
2017-02-28	1,762	1,790	1,758	1,772	18,000	1,772
2017-02-27	1,799	1,808	1,745	1,777	27,100	1,777
2017-02-24	1,860	1,867	1,807	1,813	55,900	1,813
2017-02-23	1,839	1,857	1,828	1,845	31,000	1,845
2017-02-22	1,840	1,865	1,819	1,828	37,400	1,828
2017-02-21	1,784	1,844	1,780	1,814	32,000	1,814
2017-02-20	1,865	1,886	1,750	1,786	66,400	1,786
2017-02-17	1,813	1,886	1,813	1,863	49,700	1,863
2017-02-16	1,760	1,830	1,760	1,813	58,300	1,813
2017-02-15	1,740	1,757	1,735	1,745	30,900	1,745
2017-02-14	1,699	1,757	1,695	1,743	56,600	1,743
2017-02-13	1,659	1,700	1,659	1,699	46,200	1,699
2017-02-10	1,635	1,660	1,635	1,654	33,000	1,654
2017-02-09	1,638	1,640	1,616	1,619	38,700	1,619
2017-02-08	1,667	1,668	1,641	1,655	45,300	1,655
2017-02-07	1,645	1,668	1,639	1,667	32,500	1,667
2017-02-06	1,624	1,685	1,624	1,635	46,500	1,635
2017-02-03	1,558	1,626	1,558	1,624	73,000	1,624
2017-02-02	1,561	1,570	1,554	1,558	37,400	1,558
2017-02-01	1,535	1,553	1,530	1,552	32,400	1,552
2017-01-31	1,522	1,545	1,522	1,541	26,700	1,541
2017-01-30	1,524	1,530	1,521	1,522	35,700	1,522
2017-01-27	1,503	1,519	1,503	1,515	40,100	1,515
2017-01-26	1,498	1,512	1,493	1,501	27,200	1,501
2017-01-25	1,484	1,496	1,477	1,493	13,500	1,493
2017-01-24	1,478	1,486	1,460	1,473	15,800	1,473
2017-01-23	1,468	1,481	1,461	1,478	21,900	1,478
2017-01-20	1,462	1,471	1,460	1,471	10,700	1,471
2017-01-19	1,457	1,465	1,456	1,459	9,300	1,459
2017-01-18	1,421	1,459	1,420	1,457	13,400	1,457
2017-01-17	1,441	1,450	1,420	1,438	17,700	1,438
2017-01-16	1,450	1,461	1,442	1,447	26,400	1,447
2017-01-13	1,466	1,466	1,455	1,460	14,400	1,460
2017-01-12	1,464	1,469	1,459	1,466	19,100	1,466
2017-01-11	1,465	1,469	1,460	1,464	10,300	1,464
2017-01-10	1,450	1,464	1,450	1,455	17,300	1,455
2017-01-06	1,459	1,459	1,446	1,450	16,100	1,450
2017-01-05	1,457	1,464	1,448	1,464	22,800	1,464
2017-01-04	1,405	1,455	1,405	1,451	22,600	1,451

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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