7637 白銅(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,955	2,985	2,912	2,956	39,500	2,956
2021-12-29	2,900	2,965	2,900	2,948	60,900	2,948
2021-12-28	2,850	2,900	2,784	2,900	39,000	2,900
2021-12-27	2,894	2,915	2,838	2,840	34,900	2,840
2021-12-24	2,889	2,928	2,875	2,902	40,900	2,902
2021-12-23	2,855	2,880	2,826	2,872	41,300	2,872
2021-12-22	2,819	2,839	2,779	2,827	45,400	2,827
2021-12-21	2,767	2,824	2,764	2,788	48,300	2,788
2021-12-20	2,880	2,880	2,753	2,767	71,400	2,767
2021-12-17	2,875	2,928	2,875	2,898	67,800	2,898
2021-12-16	2,900	2,913	2,832	2,878	64,000	2,878
2021-12-15	2,862	2,913	2,830	2,861	58,800	2,861
2021-12-14	2,796	2,865	2,721	2,865	103,500	2,865
2021-12-13	2,840	2,850	2,745	2,769	145,200	2,769
2021-12-10	2,926	2,998	2,862	2,890	301,200	2,890
2021-12-09	2,840	3,010	2,830	2,964	552,700	2,964
2021-12-08	2,594	2,630	2,564	2,611	59,600	2,611
2021-12-07	2,575	2,581	2,530	2,565	85,300	2,565
2021-12-06	2,500	2,560	2,500	2,536	75,500	2,536
2021-12-03	2,478	2,492	2,419	2,491	51,200	2,491
2021-12-02	2,400	2,440	2,374	2,398	78,400	2,398
2021-12-01	2,387	2,475	2,351	2,442	64,100	2,442
2021-11-30	2,399	2,430	2,348	2,355	53,400	2,355
2021-11-29	2,301	2,377	2,273	2,325	70,300	2,325
2021-11-26	2,504	2,504	2,371	2,383	70,400	2,383
2021-11-25	2,397	2,510	2,397	2,505	75,600	2,505
2021-11-24	2,400	2,408	2,350	2,356	75,600	2,356
2021-11-22	2,431	2,447	2,392	2,410	53,900	2,410
2021-11-19	2,430	2,468	2,421	2,450	62,100	2,450
2021-11-18	2,445	2,480	2,422	2,435	84,400	2,435
2021-11-17	2,486	2,503	2,432	2,445	99,200	2,445
2021-11-16	2,545	2,545	2,485	2,511	129,900	2,511
2021-11-15	2,594	2,611	2,553	2,569	90,700	2,569
2021-11-12	2,575	2,598	2,547	2,568	76,600	2,568
2021-11-11	2,660	2,687	2,534	2,598	153,400	2,598
2021-11-10	2,910	2,915	2,831	2,880	76,300	2,880
2021-11-09	2,960	2,988	2,925	2,936	48,000	2,936
2021-11-08	2,888	2,921	2,830	2,910	61,700	2,910
2021-11-05	3,005	3,020	2,853	2,853	82,100	2,853
2021-11-04	2,935	3,060	2,916	3,045	92,100	3,045
2021-11-02	3,000	3,000	2,891	2,898	40,200	2,898
2021-11-01	2,935	2,992	2,908	2,978	40,000	2,978
2021-10-29	2,887	2,926	2,883	2,885	33,900	2,885
2021-10-28	2,881	2,917	2,829	2,908	108,900	2,908
2021-10-27	3,000	3,000	2,891	2,925	44,700	2,925
2021-10-26	2,920	2,989	2,920	2,980	35,300	2,980
2021-10-25	2,863	2,945	2,843	2,920	43,200	2,920
2021-10-22	2,935	2,941	2,866	2,881	64,500	2,881
2021-10-21	3,025	3,065	2,981	2,985	68,300	2,985
2021-10-20	3,205	3,230	3,035	3,060	131,500	3,060
2021-10-19	3,345	3,345	3,180	3,255	97,900	3,255
2021-10-18	3,170	3,280	3,120	3,275	91,700	3,275
2021-10-15	3,065	3,120	3,050	3,110	31,400	3,110
2021-10-14	3,005	3,035	2,982	3,030	29,300	3,030
2021-10-13	3,150	3,155	3,025	3,040	61,600	3,040
2021-10-12	3,140	3,145	3,055	3,105	61,800	3,105
2021-10-11	3,000	3,070	2,980	3,070	48,300	3,070
2021-10-08	2,973	3,050	2,953	2,970	98,400	2,970
2021-10-07	3,030	3,030	2,944	2,966	75,000	2,966
2021-10-06	3,015	3,115	2,977	3,010	71,100	3,010
2021-10-05	2,909	3,025	2,863	3,005	126,000	3,005
2021-10-04	3,070	3,090	2,954	2,994	91,300	2,994
2021-10-01	3,100	3,100	2,975	3,035	115,500	3,035
2021-09-30	3,195	3,195	3,090	3,125	62,500	3,125
2021-09-29	3,190	3,235	3,105	3,195	107,100	3,195
2021-09-28	3,330	3,340	3,205	3,300	157,400	3,300
2021-09-27	3,445	3,445	3,270	3,285	126,200	3,285
2021-09-24	3,510	3,510	3,380	3,415	103,100	3,415
2021-09-22	3,390	3,390	3,215	3,365	134,500	3,365
2021-09-21	3,335	3,435	3,280	3,405	78,900	3,405
2021-09-17	3,430	3,530	3,415	3,495	168,600	3,495
2021-09-16	3,615	3,675	3,265	3,370	269,100	3,370
2021-09-15	3,590	3,765	3,525	3,575	297,400	3,575
2021-09-14	3,485	3,770	3,445	3,730	440,300	3,730
2021-09-13	3,220	3,600	3,220	3,445	350,100	3,445
2021-09-10	3,090	3,205	3,090	3,190	142,400	3,190
2021-09-09	2,928	3,055	2,928	3,055	84,700	3,055
2021-09-08	2,931	3,020	2,910	2,972	107,500	2,972
2021-09-07	2,800	2,929	2,800	2,919	129,000	2,919
2021-09-06	2,760	2,785	2,739	2,778	65,100	2,778
2021-09-03	2,662	2,745	2,662	2,710	92,800	2,710
2021-09-02	2,668	2,676	2,616	2,662	41,900	2,662
2021-09-01	2,704	2,748	2,641	2,663	69,000	2,663
2021-08-31	2,630	2,720	2,620	2,704	92,900	2,704
2021-08-30	2,503	2,604	2,503	2,604	104,800	2,604
2021-08-27	2,500	2,500	2,426	2,465	193,200	2,465
2021-08-26	2,454	2,488	2,433	2,488	31,800	2,488
2021-08-25	2,444	2,489	2,424	2,469	51,400	2,469
2021-08-24	2,352	2,416	2,349	2,404	44,200	2,404
2021-08-23	2,303	2,367	2,300	2,328	71,700	2,328
2021-08-20	2,330	2,345	2,285	2,298	133,400	2,298
2021-08-19	2,411	2,412	2,320	2,320	57,000	2,320
2021-08-18	2,415	2,451	2,299	2,415	114,800	2,415
2021-08-17	2,546	2,624	2,469	2,478	80,800	2,478
2021-08-16	2,547	2,560	2,472	2,513	96,600	2,513
2021-08-13	2,450	2,550	2,403	2,548	142,800	2,548
2021-08-12	2,354	2,470	2,340	2,452	96,400	2,452
2021-08-11	2,380	2,380	2,282	2,353	121,000	2,353
2021-08-10	2,266	2,388	2,236	2,375	158,600	2,375
2021-08-06	2,227	2,243	2,207	2,241	65,300	2,241
2021-08-05	2,252	2,281	2,207	2,231	29,400	2,231
2021-08-04	2,270	2,299	2,250	2,280	35,600	2,280
2021-08-03	2,253	2,270	2,240	2,264	23,000	2,264
2021-08-02	2,213	2,260	2,213	2,255	41,600	2,255
2021-07-30	2,241	2,241	2,201	2,213	54,300	2,213
2021-07-29	2,227	2,247	2,204	2,247	25,400	2,247
2021-07-28	2,221	2,227	2,191	2,203	30,800	2,203
2021-07-27	2,216	2,249	2,209	2,244	21,900	2,244
2021-07-26	2,186	2,210	2,178	2,210	25,900	2,210
2021-07-21	2,145	2,167	2,130	2,142	49,300	2,142
2021-07-20	2,140	2,153	2,114	2,115	47,000	2,115
2021-07-19	2,210	2,225	2,149	2,161	48,800	2,161
2021-07-16	2,192	2,245	2,190	2,227	42,300	2,227
2021-07-15	2,217	2,222	2,192	2,200	17,800	2,200
2021-07-14	2,242	2,260	2,215	2,220	30,700	2,220
2021-07-13	2,200	2,266	2,197	2,257	57,300	2,257
2021-07-12	2,189	2,214	2,170	2,188	37,300	2,188
2021-07-09	2,140	2,196	2,121	2,180	55,900	2,180
2021-07-08	2,184	2,225	2,183	2,183	30,500	2,183
2021-07-07	2,198	2,225	2,180	2,181	32,900	2,181
2021-07-06	2,249	2,253	2,210	2,224	26,200	2,224
2021-07-05	2,258	2,287	2,211	2,242	51,300	2,242
2021-07-02	2,165	2,224	2,161	2,211	32,700	2,211
2021-07-01	2,229	2,255	2,152	2,152	59,200	2,152
2021-06-30	2,289	2,300	2,215	2,225	56,200	2,225
2021-06-29	2,232	2,306	2,232	2,272	75,500	2,272
2021-06-28	2,160	2,249	2,160	2,231	68,300	2,231
2021-06-25	2,144	2,159	2,129	2,155	24,200	2,155
2021-06-24	2,087	2,132	2,083	2,129	28,600	2,129
2021-06-23	2,134	2,134	2,074	2,088	35,100	2,088
2021-06-22	2,124	2,129	2,093	2,119	36,700	2,119
2021-06-21	2,049	2,120	2,023	2,074	87,700	2,074
2021-06-18	2,170	2,171	2,091	2,114	84,800	2,114
2021-06-17	2,080	2,163	2,072	2,153	175,000	2,153
2021-06-16	2,000	2,060	1,980	2,050	271,100	2,050
2021-06-15	1,890	1,890	1,851	1,880	33,700	1,880
2021-06-14	1,869	1,869	1,830	1,857	15,900	1,857
2021-06-11	1,895	1,895	1,865	1,865	17,100	1,865
2021-06-10	1,886	1,898	1,861	1,888	14,600	1,888
2021-06-09	1,875	1,887	1,833	1,887	14,700	1,887
2021-06-08	1,870	1,874	1,825	1,863	12,900	1,863
2021-06-07	1,865	1,892	1,856	1,870	18,500	1,870
2021-06-04	1,850	1,871	1,841	1,865	13,300	1,865
2021-06-03	1,884	1,884	1,843	1,847	30,900	1,847
2021-06-02	1,883	1,889	1,850	1,885	23,800	1,885
2021-06-01	1,834	1,865	1,825	1,865	15,000	1,865
2021-05-31	1,827	1,833	1,817	1,821	8,700	1,821
2021-05-28	1,829	1,829	1,802	1,811	10,000	1,811
2021-05-27	1,807	1,843	1,775	1,782	23,900	1,782
2021-05-26	1,831	1,869	1,783	1,807	30,900	1,807
2021-05-25	1,857	1,867	1,838	1,838	13,500	1,838
2021-05-24	1,884	1,898	1,825	1,840	25,200	1,840
2021-05-21	1,891	1,899	1,860	1,868	22,800	1,868
2021-05-20	1,870	1,930	1,860	1,891	40,700	1,891
2021-05-19	1,900	1,915	1,847	1,870	25,900	1,870
2021-05-18	1,811	1,915	1,801	1,909	81,600	1,909
2021-05-17	1,840	1,840	1,750	1,811	68,400	1,811
2021-05-14	1,708	1,741	1,685	1,719	16,400	1,719
2021-05-13	1,680	1,705	1,661	1,661	32,500	1,661
2021-05-12	1,797	1,797	1,675	1,714	27,000	1,714
2021-05-11	1,801	1,815	1,751	1,766	22,500	1,766
2021-05-10	1,800	1,850	1,789	1,822	43,800	1,822
2021-05-07	1,750	1,795	1,750	1,781	30,100	1,781
2021-05-06	1,713	1,743	1,698	1,735	15,100	1,735
2021-04-30	1,673	1,698	1,673	1,679	11,000	1,679
2021-04-28	1,721	1,725	1,671	1,671	19,900	1,671
2021-04-27	1,735	1,756	1,721	1,721	13,500	1,721
2021-04-26	1,712	1,768	1,710	1,752	26,700	1,752
2021-04-23	1,687	1,717	1,667	1,696	24,200	1,696
2021-04-22	1,710	1,711	1,687	1,690	14,500	1,690
2021-04-21	1,701	1,731	1,683	1,706	29,500	1,706
2021-04-20	1,701	1,730	1,693	1,704	21,700	1,704
2021-04-19	1,691	1,734	1,685	1,726	16,300	1,726
2021-04-16	1,733	1,733	1,700	1,703	7,800	1,703
2021-04-15	1,725	1,772	1,725	1,731	15,300	1,731
2021-04-14	1,730	1,746	1,707	1,720	9,500	1,720
2021-04-13	1,710	1,760	1,706	1,730	15,300	1,730
2021-04-12	1,760	1,768	1,710	1,715	15,100	1,715
2021-04-09	1,675	1,764	1,675	1,753	29,000	1,753
2021-04-08	1,713	1,727	1,670	1,681	20,400	1,681
2021-04-07	1,713	1,737	1,710	1,732	13,700	1,732
2021-04-06	1,752	1,757	1,711	1,711	25,000	1,711
2021-04-05	1,798	1,798	1,727	1,761	40,900	1,761
2021-04-02	1,812	1,812	1,750	1,791	28,600	1,791
2021-04-01	1,771	1,824	1,764	1,804	54,700	1,804
2021-03-31	1,725	1,848	1,692	1,782	92,700	1,782
2021-03-30	1,694	1,748	1,676	1,737	64,500	1,737
2021-03-29	1,686	1,692	1,660	1,684	30,700	1,684
2021-03-26	1,658	1,693	1,614	1,667	40,400	1,667
2021-03-25	1,588	1,657	1,572	1,655	37,400	1,655
2021-03-24	1,613	1,613	1,528	1,573	17,400	1,573
2021-03-23	1,622	1,630	1,613	1,613	11,800	1,613
2021-03-22	1,598	1,622	1,591	1,622	18,500	1,622
2021-03-19	1,567	1,600	1,567	1,600	10,100	1,600
2021-03-18	1,575	1,590	1,565	1,590	11,300	1,590
2021-03-17	1,576	1,576	1,555	1,576	11,000	1,576
2021-03-16	1,575	1,580	1,565	1,580	7,600	1,580
2021-03-15	1,545	1,575	1,531	1,575	14,900	1,575
2021-03-12	1,539	1,545	1,521	1,545	14,900	1,545
2021-03-11	1,518	1,540	1,503	1,539	36,200	1,539
2021-03-10	1,439	1,462	1,439	1,460	5,400	1,460
2021-03-09	1,404	1,454	1,404	1,453	21,000	1,453
2021-03-08	1,445	1,448	1,422	1,448	8,300	1,448
2021-03-05	1,410	1,436	1,381	1,436	8,700	1,436
2021-03-04	1,439	1,444	1,399	1,421	8,500	1,421
2021-03-03	1,394	1,432	1,394	1,432	5,000	1,432
2021-03-02	1,405	1,410	1,380	1,409	9,500	1,409
2021-03-01	1,368	1,387	1,368	1,387	6,300	1,387
2021-02-26	1,413	1,413	1,367	1,367	14,100	1,367
2021-02-25	1,416	1,420	1,399	1,415	6,500	1,415
2021-02-24	1,400	1,400	1,375	1,386	8,300	1,386
2021-02-22	1,361	1,393	1,359	1,393	9,900	1,393
2021-02-19	1,411	1,412	1,359	1,360	12,900	1,360
2021-02-18	1,450	1,457	1,407	1,411	19,100	1,411
2021-02-17	1,461	1,467	1,450	1,454	14,000	1,454
2021-02-16	1,457	1,474	1,457	1,474	3,500	1,474
2021-02-15	1,448	1,458	1,447	1,457	4,100	1,457
2021-02-12	1,487	1,497	1,450	1,450	10,300	1,450
2021-02-10	1,475	1,489	1,460	1,482	8,200	1,482
2021-02-09	1,474	1,475	1,451	1,475	5,100	1,475
2021-02-08	1,458	1,478	1,455	1,478	6,200	1,478
2021-02-05	1,449	1,455	1,444	1,455	4,600	1,455
2021-02-04	1,437	1,463	1,421	1,445	8,200	1,445
2021-02-03	1,419	1,430	1,413	1,430	4,400	1,430
2021-02-02	1,401	1,417	1,401	1,406	3,400	1,406
2021-02-01	1,395	1,410	1,381	1,401	8,400	1,401
2021-01-29	1,417	1,424	1,402	1,406	7,300	1,406
2021-01-28	1,427	1,435	1,398	1,431	14,300	1,431
2021-01-27	1,422	1,433	1,414	1,416	6,700	1,416
2021-01-26	1,433	1,433	1,410	1,429	6,200	1,429
2021-01-25	1,414	1,519	1,408	1,421	17,400	1,421
2021-01-22	1,429	1,429	1,396	1,396	10,900	1,396
2021-01-21	1,455	1,464	1,423	1,430	6,800	1,430
2021-01-20	1,427	1,451	1,422	1,451	5,500	1,451
2021-01-19	1,432	1,443	1,432	1,436	6,500	1,436
2021-01-18	1,441	1,462	1,425	1,438	5,900	1,438
2021-01-15	1,515	1,515	1,452	1,465	13,400	1,465
2021-01-14	1,473	1,529	1,471	1,516	14,300	1,516
2021-01-13	1,471	1,473	1,462	1,473	2,700	1,473
2021-01-12	1,471	1,471	1,448	1,466	6,200	1,466
2021-01-08	1,381	1,448	1,381	1,448	8,600	1,448
2021-01-07	1,414	1,420	1,388	1,396	12,000	1,396
2021-01-06	1,402	1,416	1,388	1,396	7,500	1,396
2021-01-05	1,437	1,437	1,402	1,402	7,200	1,402
2021-01-04	1,451	1,451	1,431	1,435	2,000	1,435

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