7637 白銅(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,551	1,603	1,551	1,589	33,000	1,589
2018-12-27	1,540	1,596	1,530	1,591	29,400	1,591
2018-12-26	1,421	1,484	1,421	1,483	27,000	1,483
2018-12-25	1,419	1,429	1,393	1,410	65,300	1,410
2018-12-21	1,538	1,544	1,469	1,479	72,200	1,479
2018-12-20	1,573	1,581	1,536	1,538	34,400	1,538
2018-12-19	1,595	1,610	1,572	1,596	24,300	1,596
2018-12-18	1,610	1,620	1,586	1,592	24,100	1,592
2018-12-17	1,641	1,665	1,627	1,627	13,300	1,627
2018-12-14	1,617	1,648	1,611	1,642	48,500	1,642
2018-12-13	1,656	1,678	1,644	1,647	33,800	1,647
2018-12-12	1,628	1,662	1,622	1,658	20,700	1,658
2018-12-11	1,655	1,657	1,607	1,609	44,400	1,609
2018-12-10	1,685	1,685	1,652	1,660	17,900	1,660
2018-12-07	1,712	1,717	1,670	1,686	25,200	1,686
2018-12-06	1,737	1,737	1,706	1,712	15,500	1,712
2018-12-05	1,752	1,764	1,731	1,745	17,100	1,745
2018-12-04	1,787	1,787	1,752	1,758	25,300	1,758
2018-12-03	1,780	1,799	1,753	1,798	44,200	1,798
2018-11-30	1,756	1,780	1,756	1,772	13,900	1,772
2018-11-29	1,756	1,775	1,756	1,766	16,400	1,766
2018-11-28	1,696	1,755	1,686	1,747	26,800	1,747
2018-11-27	1,662	1,683	1,662	1,683	23,100	1,683
2018-11-26	1,670	1,674	1,655	1,659	24,400	1,659
2018-11-22	1,677	1,690	1,666	1,686	18,700	1,686
2018-11-21	1,676	1,679	1,655	1,668	26,000	1,668
2018-11-20	1,701	1,701	1,683	1,688	23,300	1,688
2018-11-19	1,725	1,727	1,704	1,707	18,500	1,707
2018-11-16	1,748	1,748	1,721	1,723	10,400	1,723
2018-11-15	1,719	1,736	1,719	1,733	11,600	1,733
2018-11-14	1,750	1,750	1,722	1,729	22,700	1,729
2018-11-13	1,761	1,762	1,740	1,743	16,200	1,743
2018-11-12	1,803	1,807	1,762	1,762	35,800	1,762
2018-11-09	1,810	1,815	1,794	1,810	21,900	1,810
2018-11-08	1,825	1,850	1,809	1,810	20,200	1,810
2018-11-07	1,808	1,845	1,798	1,807	17,600	1,807
2018-11-06	1,792	1,805	1,785	1,797	12,300	1,797
2018-11-05	1,802	1,814	1,785	1,788	14,700	1,788
2018-11-02	1,775	1,813	1,775	1,805	22,100	1,805
2018-11-01	1,780	1,792	1,771	1,774	12,200	1,774
2018-10-31	1,771	1,791	1,758	1,780	29,100	1,780
2018-10-30	1,714	1,765	1,714	1,765	51,000	1,765
2018-10-29	1,733	1,753	1,716	1,716	18,800	1,716
2018-10-26	1,776	1,776	1,720	1,730	33,200	1,730
2018-10-25	1,760	1,760	1,730	1,736	28,300	1,736
2018-10-24	1,779	1,801	1,771	1,799	21,300	1,799
2018-10-23	1,823	1,825	1,778	1,778	32,400	1,778
2018-10-22	1,833	1,842	1,823	1,834	18,300	1,834
2018-10-19	1,848	1,848	1,822	1,826	15,400	1,826
2018-10-18	1,838	1,843	1,823	1,828	22,200	1,828
2018-10-17	1,856	1,856	1,825	1,837	20,600	1,837
2018-10-16	1,840	1,840	1,816	1,822	23,400	1,822
2018-10-15	1,890	1,892	1,840	1,840	20,200	1,840
2018-10-12	1,861	1,883	1,839	1,870	18,300	1,870
2018-10-11	1,835	1,884	1,801	1,861	41,800	1,861
2018-10-10	1,912	1,919	1,882	1,887	20,300	1,887
2018-10-09	1,917	1,917	1,881	1,885	19,200	1,885
2018-10-05	1,940	1,942	1,912	1,931	19,900	1,931
2018-10-04	1,954	1,959	1,930	1,941	14,800	1,941
2018-10-03	1,990	1,990	1,951	1,952	11,800	1,952
2018-10-02	2,022	2,022	1,990	1,990	16,700	1,990
2018-10-01	2,002	2,010	1,986	1,995	18,800	1,995
2018-09-28	1,974	2,006	1,971	1,983	13,600	1,983
2018-09-27	2,035	2,035	1,951	1,964	20,200	1,964
2018-09-26	2,010	2,017	2,000	2,015	19,100	2,015
2018-09-25	1,980	2,012	1,969	1,996	37,100	1,996
2018-09-21	1,973	1,997	1,973	1,983	38,600	1,983
2018-09-20	1,960	1,960	1,945	1,958	12,500	1,958
2018-09-19	1,938	1,958	1,936	1,947	19,600	1,947
2018-09-18	1,897	1,929	1,897	1,924	18,300	1,924
2018-09-14	1,890	1,905	1,890	1,897	23,500	1,897
2018-09-13	1,876	1,897	1,876	1,883	7,900	1,883
2018-09-12	1,900	1,902	1,865	1,876	21,000	1,876
2018-09-11	1,890	1,910	1,890	1,897	10,100	1,897
2018-09-10	1,863	1,928	1,863	1,893	17,900	1,893
2018-09-07	1,867	1,882	1,855	1,870	15,900	1,870
2018-09-06	1,884	1,915	1,877	1,885	16,100	1,885
2018-09-05	1,884	1,914	1,866	1,904	21,600	1,904
2018-09-04	1,890	1,897	1,884	1,884	7,400	1,884
2018-09-03	1,903	1,905	1,883	1,892	11,900	1,892
2018-08-31	1,925	1,928	1,903	1,903	16,300	1,903
2018-08-30	1,946	1,947	1,925	1,929	14,900	1,929
2018-08-29	1,912	1,926	1,908	1,908	8,400	1,908
2018-08-28	1,918	1,935	1,906	1,912	15,200	1,912
2018-08-27	1,888	1,919	1,888	1,913	15,300	1,913
2018-08-24	1,856	1,874	1,841	1,874	23,900	1,874
2018-08-23	1,839	1,853	1,836	1,839	23,300	1,839
2018-08-22	1,833	1,852	1,833	1,843	19,500	1,843
2018-08-21	1,871	1,872	1,843	1,851	21,000	1,851
2018-08-20	1,885	1,892	1,873	1,873	13,800	1,873
2018-08-17	1,897	1,904	1,877	1,883	9,900	1,883
2018-08-16	1,932	1,935	1,872	1,885	35,500	1,885
2018-08-15	1,931	1,963	1,931	1,958	9,000	1,958
2018-08-14	1,908	1,945	1,908	1,930	29,400	1,930
2018-08-13	1,956	1,981	1,911	1,913	45,000	1,913
2018-08-10	2,049	2,049	1,975	1,991	49,900	1,991
2018-08-09	2,105	2,106	2,060	2,062	34,600	2,062
2018-08-08	2,111	2,176	2,092	2,152	30,100	2,152
2018-08-07	2,109	2,111	2,091	2,102	16,000	2,102
2018-08-06	2,134	2,134	2,113	2,116	5,800	2,116
2018-08-03	2,156	2,181	2,110	2,116	13,400	2,116
2018-08-02	2,169	2,183	2,151	2,153	7,700	2,153
2018-08-01	2,161	2,170	2,155	2,169	6,700	2,169
2018-07-31	2,196	2,200	2,150	2,166	6,000	2,166
2018-07-30	2,200	2,217	2,175	2,196	13,700	2,196
2018-07-27	2,200	2,206	2,190	2,204	9,400	2,204
2018-07-26	2,180	2,195	2,180	2,195	8,400	2,195
2018-07-25	2,200	2,200	2,171	2,180	21,700	2,180
2018-07-24	2,194	2,200	2,160	2,165	15,500	2,165
2018-07-23	2,189	2,190	2,166	2,185	18,600	2,185
2018-07-20	2,180	2,184	2,143	2,162	6,500	2,162
2018-07-19	2,170	2,185	2,153	2,180	6,100	2,180
2018-07-18	2,127	2,170	2,127	2,168	11,000	2,168
2018-07-17	2,100	2,125	2,087	2,122	14,300	2,122
2018-07-13	2,112	2,119	2,087	2,100	13,200	2,100
2018-07-12	2,122	2,130	2,100	2,107	12,600	2,107
2018-07-11	2,147	2,156	2,123	2,123	11,800	2,123
2018-07-10	2,188	2,204	2,165	2,165	16,200	2,165
2018-07-09	2,181	2,192	2,152	2,185	16,800	2,185
2018-07-06	2,190	2,200	2,176	2,180	13,700	2,180
2018-07-05	2,245	2,245	2,156	2,163	13,400	2,163
2018-07-04	2,250	2,278	2,218	2,274	7,000	2,274
2018-07-03	2,327	2,327	2,251	2,262	10,100	2,262
2018-07-02	2,349	2,349	2,287	2,290	15,000	2,290
2018-06-29	2,333	2,351	2,311	2,349	7,500	2,349
2018-06-28	2,367	2,367	2,324	2,351	11,700	2,351
2018-06-27	2,306	2,378	2,306	2,369	8,400	2,369
2018-06-26	2,316	2,327	2,312	2,318	6,400	2,318
2018-06-25	2,386	2,390	2,310	2,316	15,500	2,316
2018-06-22	2,315	2,416	2,279	2,386	30,200	2,386
2018-06-21	2,330	2,341	2,307	2,316	12,200	2,316
2018-06-20	2,273	2,329	2,238	2,328	15,500	2,328
2018-06-19	2,316	2,332	2,287	2,287	10,800	2,287
2018-06-18	2,356	2,356	2,321	2,326	8,200	2,326
2018-06-15	2,360	2,360	2,347	2,356	9,800	2,356
2018-06-14	2,315	2,359	2,315	2,344	11,600	2,344
2018-06-13	2,291	2,322	2,291	2,315	6,900	2,315
2018-06-12	2,289	2,298	2,289	2,294	3,000	2,294
2018-06-11	2,293	2,296	2,283	2,289	6,100	2,289
2018-06-08	2,250	2,297	2,250	2,291	11,800	2,291
2018-06-07	2,293	2,305	2,270	2,297	12,700	2,297
2018-06-06	2,256	2,273	2,255	2,265	6,100	2,265
2018-06-05	2,275	2,275	2,246	2,261	5,100	2,261
2018-06-04	2,270	2,283	2,241	2,263	8,800	2,263
2018-06-01	2,201	2,271	2,190	2,258	13,200	2,258
2018-05-31	2,215	2,236	2,194	2,194	12,000	2,194
2018-05-30	2,180	2,208	2,174	2,184	10,300	2,184
2018-05-29	2,254	2,262	2,222	2,230	7,900	2,230
2018-05-28	2,267	2,290	2,239	2,254	8,200	2,254
2018-05-25	2,300	2,300	2,261	2,262	7,700	2,262
2018-05-24	2,321	2,321	2,270	2,270	13,600	2,270
2018-05-23	2,345	2,345	2,289	2,304	17,800	2,304
2018-05-22	2,365	2,379	2,337	2,341	8,300	2,341
2018-05-21	2,407	2,407	2,360	2,362	15,200	2,362
2018-05-18	2,400	2,417	2,391	2,404	12,700	2,404
2018-05-17	2,408	2,408	2,380	2,398	9,100	2,398
2018-05-16	2,409	2,409	2,374	2,378	10,500	2,378
2018-05-15	2,398	2,419	2,378	2,398	18,000	2,398
2018-05-14	2,419	2,419	2,343	2,399	30,400	2,399
2018-05-11	2,339	2,418	2,314	2,333	22,400	2,333
2018-05-10	2,259	2,350	2,255	2,350	18,400	2,350
2018-05-09	2,245	2,251	2,231	2,250	12,900	2,250
2018-05-08	2,259	2,259	2,220	2,248	10,800	2,248
2018-05-07	2,216	2,254	2,205	2,253	7,500	2,253
2018-05-02	2,230	2,230	2,197	2,216	6,000	2,216
2018-05-01	2,208	2,239	2,208	2,230	5,700	2,230
2018-04-27	2,212	2,217	2,181	2,208	7,700	2,208
2018-04-26	2,200	2,231	2,199	2,228	6,100	2,228
2018-04-25	2,205	2,216	2,187	2,203	6,300	2,203
2018-04-24	2,207	2,211	2,179	2,198	11,000	2,198
2018-04-23	2,224	2,238	2,209	2,214	6,400	2,214
2018-04-20	2,229	2,240	2,216	2,235	6,900	2,235
2018-04-19	2,162	2,231	2,162	2,226	19,600	2,226
2018-04-18	2,111	2,165	2,107	2,158	10,300	2,158
2018-04-17	2,139	2,157	2,112	2,123	6,800	2,123
2018-04-16	2,132	2,145	2,125	2,139	8,400	2,139
2018-04-13	2,112	2,162	2,107	2,132	14,800	2,132
2018-04-12	2,140	2,140	2,106	2,112	7,600	2,112
2018-04-11	2,101	2,130	2,100	2,126	11,800	2,126
2018-04-10	2,058	2,105	2,044	2,095	14,600	2,095
2018-04-09	2,054	2,076	2,047	2,058	11,400	2,058
2018-04-06	2,108	2,114	2,081	2,086	17,200	2,086
2018-04-05	2,140	2,140	2,093	2,108	26,700	2,108
2018-04-04	2,184	2,184	2,108	2,141	19,500	2,141
2018-04-03	2,165	2,181	2,128	2,171	9,600	2,171
2018-03-30	2,216	2,247	2,193	2,222	14,200	2,222
2018-03-29	2,231	2,231	2,138	2,211	35,700	2,211
2018-03-28	2,164	2,212	2,155	2,210	11,500	2,210
2018-03-27	2,250	2,278	2,239	2,277	21,400	2,277
2018-03-26	2,170	2,222	2,132	2,212	31,800	2,212
2018-03-23	2,291	2,300	2,193	2,213	41,200	2,213
2018-03-22	2,341	2,379	2,325	2,379	14,200	2,379
2018-03-20	2,304	2,348	2,302	2,341	11,000	2,341
2018-03-19	2,400	2,425	2,322	2,328	23,200	2,328
2018-03-16	2,393	2,421	2,356	2,402	16,100	2,402
2018-03-15	2,361	2,366	2,322	2,365	10,300	2,365
2018-03-14	2,320	2,378	2,319	2,377	12,000	2,377
2018-03-13	2,341	2,341	2,314	2,340	10,500	2,340
2018-03-12	2,325	2,345	2,307	2,343	11,000	2,343
2018-03-09	2,314	2,330	2,270	2,278	16,100	2,278
2018-03-08	2,293	2,309	2,266	2,277	11,000	2,277
2018-03-07	2,342	2,342	2,282	2,287	16,800	2,287
2018-03-06	2,338	2,377	2,330	2,338	10,900	2,338
2018-03-05	2,353	2,369	2,281	2,299	18,900	2,299
2018-03-02	2,324	2,377	2,312	2,366	23,600	2,366
2018-03-01	2,452	2,452	2,401	2,405	18,800	2,405
2018-02-28	2,489	2,544	2,467	2,470	14,700	2,470
2018-02-27	2,519	2,525	2,486	2,498	12,200	2,498
2018-02-26	2,580	2,580	2,492	2,493	18,700	2,493
2018-02-23	2,474	2,547	2,453	2,541	19,900	2,541
2018-02-22	2,476	2,476	2,409	2,453	16,700	2,453
2018-02-21	2,418	2,480	2,416	2,476	19,800	2,476
2018-02-20	2,393	2,422	2,385	2,411	10,200	2,411
2018-02-19	2,338	2,386	2,333	2,386	16,600	2,386
2018-02-16	2,325	2,373	2,315	2,323	22,600	2,323
2018-02-15	2,295	2,339	2,270	2,307	20,200	2,307
2018-02-14	2,335	2,335	2,230	2,277	35,800	2,277
2018-02-13	2,375	2,382	2,331	2,345	25,800	2,345
2018-02-09	2,250	2,316	2,250	2,303	31,200	2,303
2018-02-08	2,501	2,530	2,394	2,402	37,100	2,402
2018-02-07	2,480	2,485	2,369	2,392	31,000	2,392
2018-02-06	2,193	2,334	2,150	2,276	81,000	2,276
2018-02-05	2,589	2,622	2,515	2,543	42,300	2,543
2018-02-02	2,690	2,694	2,637	2,667	23,900	2,667
2018-02-01	2,533	2,669	2,533	2,665	23,200	2,665
2018-01-31	2,563	2,590	2,524	2,530	21,400	2,530
2018-01-30	2,616	2,621	2,546	2,563	23,000	2,563
2018-01-29	2,590	2,637	2,581	2,612	19,800	2,612
2018-01-26	2,605	2,609	2,571	2,582	26,200	2,582
2018-01-25	2,640	2,643	2,600	2,605	17,600	2,605
2018-01-24	2,590	2,643	2,575	2,643	19,100	2,643
2018-01-23	2,560	2,576	2,551	2,575	20,600	2,575
2018-01-22	2,618	2,629	2,550	2,568	20,100	2,568
2018-01-19	2,572	2,623	2,570	2,617	14,000	2,617
2018-01-18	2,682	2,697	2,586	2,586	45,100	2,586
2018-01-17	2,700	2,701	2,661	2,681	21,300	2,681
2018-01-16	2,735	2,748	2,704	2,715	28,400	2,715
2018-01-15	2,663	2,720	2,663	2,713	50,700	2,713
2018-01-12	2,630	2,662	2,630	2,658	22,200	2,658
2018-01-11	2,631	2,652	2,621	2,647	17,200	2,647
2018-01-10	2,555	2,650	2,534	2,632	44,200	2,632
2018-01-09	2,620	2,631	2,589	2,592	30,200	2,592
2018-01-05	2,501	2,588	2,501	2,570	35,000	2,570
2018-01-04	2,460	2,499	2,460	2,498	48,200	2,498

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