7637 白銅(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,426	2,476	2,426	2,465	13,100	2,465
2022-12-29	2,381	2,426	2,372	2,426	12,500	2,426
2022-12-28	2,400	2,410	2,390	2,398	11,700	2,398
2022-12-27	2,392	2,422	2,392	2,400	14,300	2,400
2022-12-26	2,403	2,428	2,392	2,392	9,600	2,392
2022-12-23	2,445	2,445	2,400	2,410	11,300	2,410
2022-12-22	2,409	2,428	2,393	2,406	18,100	2,406
2022-12-21	2,411	2,439	2,405	2,412	19,500	2,412
2022-12-20	2,488	2,513	2,409	2,417	27,100	2,417
2022-12-19	2,465	2,481	2,453	2,472	10,800	2,472
2022-12-16	2,486	2,500	2,464	2,465	10,800	2,465
2022-12-15	2,500	2,530	2,482	2,482	10,500	2,482
2022-12-14	2,486	2,500	2,486	2,497	9,900	2,497
2022-12-13	2,445	2,497	2,445	2,461	13,300	2,461
2022-12-12	2,430	2,453	2,427	2,443	5,900	2,443
2022-12-09	2,418	2,460	2,418	2,447	12,900	2,447
2022-12-08	2,460	2,460	2,416	2,424	13,700	2,424
2022-12-07	2,460	2,486	2,455	2,468	10,700	2,468
2022-12-06	2,456	2,475	2,446	2,460	11,700	2,460
2022-12-05	2,474	2,487	2,456	2,456	10,900	2,456
2022-12-02	2,500	2,500	2,454	2,471	16,100	2,471
2022-12-01	2,496	2,531	2,496	2,506	9,900	2,506
2022-11-30	2,493	2,523	2,493	2,493	18,800	2,493
2022-11-29	2,511	2,540	2,489	2,533	12,400	2,533
2022-11-28	2,596	2,596	2,533	2,541	9,400	2,541
2022-11-25	2,585	2,596	2,570	2,591	10,000	2,591
2022-11-24	2,555	2,584	2,550	2,584	18,900	2,584
2022-11-22	2,501	2,547	2,501	2,542	18,900	2,542
2022-11-21	2,451	2,494	2,440	2,494	16,700	2,494
2022-11-18	2,471	2,471	2,427	2,434	13,900	2,434
2022-11-17	2,433	2,456	2,422	2,454	9,700	2,454
2022-11-16	2,462	2,462	2,441	2,441	8,200	2,441
2022-11-15	2,421	2,469	2,411	2,460	9,300	2,460
2022-11-14	2,475	2,476	2,433	2,435	18,200	2,435
2022-11-11	2,554	2,554	2,475	2,492	22,200	2,492
2022-11-10	2,463	2,514	2,453	2,513	20,800	2,513
2022-11-09	2,517	2,545	2,514	2,519	23,200	2,519
2022-11-08	2,475	2,515	2,463	2,515	23,300	2,515
2022-11-07	2,427	2,475	2,427	2,475	17,300	2,475
2022-11-04	2,405	2,441	2,405	2,427	17,800	2,427
2022-11-02	2,479	2,496	2,425	2,425	42,400	2,425
2022-11-01	2,474	2,480	2,459	2,479	8,000	2,479
2022-10-31	2,481	2,481	2,443	2,462	10,200	2,462
2022-10-28	2,395	2,475	2,392	2,447	62,200	2,447
2022-10-27	2,430	2,430	2,401	2,422	12,800	2,422
2022-10-26	2,419	2,437	2,415	2,424	10,000	2,424
2022-10-25	2,419	2,419	2,395	2,404	12,500	2,404
2022-10-24	2,398	2,420	2,389	2,390	22,300	2,390
2022-10-21	2,383	2,395	2,361	2,385	17,500	2,385
2022-10-20	2,381	2,402	2,364	2,388	24,500	2,388
2022-10-19	2,410	2,412	2,398	2,411	15,000	2,411
2022-10-18	2,410	2,410	2,382	2,398	15,400	2,398
2022-10-17	2,379	2,398	2,365	2,371	18,400	2,371
2022-10-14	2,379	2,414	2,371	2,402	20,600	2,402
2022-10-13	2,354	2,354	2,309	2,329	21,500	2,329
2022-10-12	2,386	2,386	2,334	2,346	17,700	2,346
2022-10-11	2,395	2,420	2,378	2,391	22,500	2,391
2022-10-07	2,424	2,424	2,383	2,404	20,000	2,404
2022-10-06	2,419	2,433	2,411	2,424	13,600	2,424
2022-10-05	2,436	2,438	2,411	2,419	14,000	2,419
2022-10-04	2,370	2,419	2,363	2,410	29,300	2,410
2022-10-03	2,280	2,347	2,268	2,320	27,100	2,320
2022-09-30	2,365	2,399	2,302	2,306	34,700	2,306
2022-09-29	2,416	2,480	2,394	2,401	70,900	2,401
2022-09-28	2,467	2,510	2,415	2,475	153,800	2,475
2022-09-27	2,477	2,519	2,455	2,496	28,800	2,496
2022-09-26	2,512	2,512	2,446	2,476	35,200	2,476
2022-09-22	2,548	2,564	2,532	2,548	26,400	2,548
2022-09-21	2,555	2,587	2,552	2,580	12,700	2,580
2022-09-20	2,577	2,607	2,566	2,576	19,300	2,576
2022-09-16	2,573	2,598	2,566	2,566	25,000	2,566
2022-09-15	2,617	2,618	2,600	2,605	12,700	2,605
2022-09-14	2,619	2,647	2,595	2,620	31,700	2,620
2022-09-13	2,676	2,686	2,658	2,662	33,600	2,662
2022-09-12	2,687	2,687	2,641	2,654	12,900	2,654
2022-09-09	2,623	2,662	2,620	2,641	21,100	2,641
2022-09-08	2,578	2,613	2,571	2,613	20,500	2,613
2022-09-07	2,590	2,612	2,547	2,557	20,500	2,557
2022-09-06	2,555	2,609	2,555	2,595	24,600	2,595
2022-09-05	2,565	2,581	2,548	2,555	75,200	2,555
2022-09-02	2,642	2,642	2,561	2,571	59,400	2,571
2022-09-01	2,693	2,699	2,640	2,645	48,700	2,645
2022-08-31	2,730	2,732	2,693	2,709	60,000	2,709
2022-08-30	2,699	2,747	2,690	2,747	37,600	2,747
2022-08-29	2,695	2,704	2,646	2,666	16,600	2,666
2022-08-26	2,736	2,748	2,719	2,731	16,600	2,731
2022-08-25	2,685	2,724	2,684	2,724	48,200	2,724
2022-08-24	2,628	2,685	2,628	2,685	13,500	2,685
2022-08-23	2,658	2,662	2,628	2,628	12,900	2,628
2022-08-22	2,640	2,670	2,635	2,664	29,700	2,664
2022-08-19	2,678	2,678	2,653	2,661	12,900	2,661
2022-08-18	2,680	2,680	2,640	2,669	13,300	2,669
2022-08-17	2,698	2,699	2,671	2,682	12,600	2,682
2022-08-16	2,685	2,700	2,664	2,672	19,700	2,672
2022-08-15	2,622	2,659	2,622	2,637	17,700	2,637
2022-08-12	2,605	2,677	2,578	2,622	37,500	2,622
2022-08-10	2,628	2,637	2,595	2,613	30,700	2,613
2022-08-09	2,610	2,634	2,591	2,612	30,400	2,612
2022-08-08	2,598	2,610	2,562	2,581	18,100	2,581
2022-08-05	2,538	2,592	2,528	2,592	20,100	2,592
2022-08-04	2,512	2,536	2,505	2,514	14,400	2,514
2022-08-03	2,505	2,529	2,505	2,523	10,700	2,523
2022-08-02	2,529	2,529	2,499	2,510	10,900	2,510
2022-08-01	2,511	2,533	2,478	2,533	22,500	2,533
2022-07-29	2,511	2,511	2,476	2,476	10,100	2,476
2022-07-28	2,495	2,515	2,466	2,511	14,900	2,511
2022-07-27	2,437	2,477	2,437	2,463	16,400	2,463
2022-07-26	2,478	2,495	2,462	2,490	10,900	2,490
2022-07-25	2,478	2,478	2,443	2,454	11,200	2,454
2022-07-22	2,456	2,470	2,443	2,456	24,200	2,456
2022-07-21	2,467	2,475	2,451	2,460	10,200	2,460
2022-07-20	2,438	2,470	2,421	2,467	22,400	2,467
2022-07-19	2,391	2,408	2,387	2,404	18,000	2,404
2022-07-15	2,365	2,380	2,337	2,379	22,300	2,379
2022-07-14	2,352	2,371	2,345	2,358	10,000	2,358
2022-07-13	2,335	2,358	2,335	2,358	7,200	2,358
2022-07-12	2,390	2,390	2,333	2,349	17,500	2,349
2022-07-11	2,376	2,399	2,372	2,390	22,900	2,390
2022-07-08	2,370	2,393	2,342	2,342	71,600	2,342
2022-07-07	2,320	2,333	2,295	2,330	18,300	2,330
2022-07-06	2,338	2,338	2,302	2,312	23,900	2,312
2022-07-05	2,357	2,375	2,346	2,352	16,600	2,352
2022-07-04	2,344	2,354	2,328	2,344	21,000	2,344
2022-07-01	2,326	2,333	2,303	2,327	39,400	2,327
2022-06-30	2,375	2,400	2,317	2,317	33,600	2,317
2022-06-29	2,354	2,410	2,340	2,404	47,400	2,404
2022-06-28	2,332	2,370	2,332	2,351	21,100	2,351
2022-06-27	2,357	2,357	2,334	2,354	22,200	2,354
2022-06-24	2,311	2,331	2,292	2,320	35,800	2,320
2022-06-23	2,295	2,313	2,281	2,304	34,100	2,304
2022-06-22	2,343	2,343	2,313	2,315	23,900	2,315
2022-06-21	2,310	2,348	2,310	2,341	22,500	2,341
2022-06-20	2,382	2,382	2,300	2,307	33,600	2,307
2022-06-17	2,380	2,380	2,333	2,355	42,500	2,355
2022-06-16	2,440	2,483	2,408	2,408	19,400	2,408
2022-06-15	2,474	2,476	2,430	2,436	24,800	2,436
2022-06-14	2,426	2,467	2,417	2,455	25,600	2,455
2022-06-13	2,451	2,490	2,441	2,474	19,500	2,474
2022-06-10	2,517	2,517	2,490	2,498	27,600	2,498
2022-06-09	2,570	2,578	2,546	2,546	20,600	2,546
2022-06-08	2,575	2,598	2,563	2,598	19,300	2,598
2022-06-07	2,529	2,595	2,529	2,574	26,400	2,574
2022-06-06	2,502	2,539	2,500	2,532	14,400	2,532
2022-06-03	2,519	2,548	2,517	2,540	20,600	2,540
2022-06-02	2,520	2,520	2,486	2,515	28,500	2,515
2022-06-01	2,507	2,520	2,472	2,520	26,400	2,520
2022-05-31	2,510	2,510	2,481	2,506	24,300	2,506
2022-05-30	2,461	2,499	2,459	2,499	36,500	2,499
2022-05-27	2,449	2,469	2,428	2,461	17,500	2,461
2022-05-26	2,401	2,431	2,398	2,415	15,300	2,415
2022-05-25	2,400	2,417	2,369	2,379	40,200	2,379
2022-05-24	2,475	2,482	2,425	2,439	23,900	2,439
2022-05-23	2,430	2,496	2,447	2,471	16,100	2,471
2022-05-20	2,430	2,496	2,430	2,491	22,900	2,491
2022-05-19	2,418	2,477	2,381	2,430	45,900	2,430
2022-05-18	2,430	2,469	2,430	2,468	31,600	2,468
2022-05-17	2,379	2,440	2,379	2,440	27,400	2,440
2022-05-16	2,351	2,383	2,331	2,368	44,400	2,368
2022-05-13	2,348	2,414	2,345	2,394	36,000	2,394
2022-05-12	2,408	2,408	2,341	2,349	38,600	2,349
2022-05-11	2,391	2,415	2,378	2,386	24,900	2,386
2022-05-10	2,440	2,440	2,370	2,426	31,400	2,426
2022-05-09	2,500	2,500	2,418	2,446	28,900	2,446
2022-05-06	2,491	2,520	2,471	2,514	27,300	2,514
2022-05-02	2,499	2,510	2,470	2,479	24,000	2,479
2022-04-28	2,415	2,497	2,411	2,496	34,300	2,496
2022-04-27	2,387	2,420	2,351	2,415	50,200	2,415
2022-04-26	2,420	2,431	2,388	2,422	33,900	2,422
2022-04-25	2,420	2,459	2,409	2,434	27,200	2,434
2022-04-22	2,487	2,487	2,433	2,464	23,500	2,464
2022-04-21	2,519	2,533	2,480	2,487	18,000	2,487
2022-04-20	2,494	2,546	2,480	2,510	28,500	2,510
2022-04-19	2,453	2,525	2,453	2,494	23,600	2,494
2022-04-18	2,442	2,460	2,412	2,453	32,200	2,453
2022-04-15	2,486	2,511	2,474	2,488	23,000	2,488
2022-04-14	2,449	2,512	2,443	2,501	22,800	2,501
2022-04-13	2,385	2,420	2,385	2,419	39,500	2,419
2022-04-12	2,401	2,408	2,381	2,385	37,200	2,385
2022-04-11	2,461	2,490	2,419	2,440	37,300	2,440
2022-04-08	2,491	2,501	2,451	2,484	37,600	2,484
2022-04-07	2,465	2,487	2,429	2,458	34,800	2,458
2022-04-06	2,570	2,570	2,509	2,515	35,800	2,515
2022-04-05	2,628	2,644	2,566	2,570	24,600	2,570
2022-04-04	2,622	2,622	2,572	2,607	22,900	2,607
2022-04-01	2,560	2,598	2,523	2,583	26,000	2,583
2022-03-31	2,630	2,662	2,582	2,582	44,100	2,582
2022-03-30	2,665	2,701	2,625	2,649	38,300	2,649
2022-03-29	2,674	2,724	2,657	2,723	69,900	2,723
2022-03-28	2,718	2,718	2,670	2,674	38,300	2,674
2022-03-25	2,740	2,750	2,685	2,718	36,200	2,718
2022-03-24	2,661	2,740	2,661	2,736	38,700	2,736
2022-03-23	2,664	2,705	2,660	2,691	36,100	2,691
2022-03-22	2,698	2,698	2,618	2,652	35,700	2,652
2022-03-18	2,590	2,640	2,590	2,629	51,000	2,629
2022-03-17	2,550	2,583	2,510	2,583	48,200	2,583
2022-03-16	2,467	2,505	2,464	2,490	40,600	2,490
2022-03-15	2,500	2,525	2,465	2,467	35,500	2,467
2022-03-14	2,483	2,520	2,471	2,491	33,000	2,491
2022-03-11	2,501	2,550	2,474	2,482	44,200	2,482
2022-03-10	2,525	2,545	2,469	2,545	64,600	2,545
2022-03-09	2,399	2,466	2,388	2,425	58,000	2,425
2022-03-08	2,468	2,468	2,339	2,365	91,000	2,365
2022-03-07	2,600	2,623	2,508	2,518	61,500	2,518
2022-03-04	2,745	2,745	2,620	2,640	49,900	2,640
2022-03-03	2,713	2,750	2,696	2,729	72,600	2,729
2022-03-02	2,626	2,679	2,626	2,656	55,500	2,656
2022-03-01	2,683	2,688	2,626	2,638	47,100	2,638
2022-02-28	2,579	2,676	2,579	2,655	65,700	2,655
2022-02-25	2,550	2,580	2,516	2,569	33,900	2,569
2022-02-24	2,497	2,546	2,480	2,543	61,000	2,543
2022-02-22	2,503	2,539	2,450	2,527	64,200	2,527
2022-02-21	2,590	2,590	2,540	2,553	38,200	2,553
2022-02-18	2,601	2,620	2,569	2,596	49,700	2,596
2022-02-17	2,663	2,680	2,621	2,642	44,200	2,642
2022-02-16	2,630	2,664	2,624	2,664	40,900	2,664
2022-02-15	2,660	2,665	2,569	2,596	60,300	2,596
2022-02-14	2,652	2,689	2,610	2,658	59,900	2,658
2022-02-10	2,801	2,845	2,670	2,702	91,900	2,702
2022-02-09	2,698	2,774	2,697	2,773	56,100	2,773
2022-02-08	2,679	2,695	2,638	2,678	39,200	2,678
2022-02-07	2,722	2,746	2,656	2,660	56,800	2,660
2022-02-04	2,698	2,733	2,660	2,722	26,700	2,722
2022-02-03	2,759	2,759	2,690	2,698	27,400	2,698
2022-02-02	2,690	2,763	2,690	2,759	31,800	2,759
2022-02-01	2,685	2,740	2,655	2,680	47,500	2,680
2022-01-31	2,628	2,700	2,628	2,685	33,400	2,685
2022-01-28	2,618	2,630	2,560	2,628	46,600	2,628
2022-01-27	2,656	2,680	2,536	2,544	81,200	2,544
2022-01-26	2,612	2,690	2,612	2,647	39,800	2,647
2022-01-25	2,651	2,665	2,571	2,598	49,900	2,598
2022-01-24	2,600	2,668	2,570	2,651	47,200	2,651
2022-01-21	2,650	2,667	2,605	2,654	56,900	2,654
2022-01-20	2,631	2,723	2,621	2,706	55,300	2,706
2022-01-19	2,720	2,740	2,619	2,629	110,800	2,629
2022-01-18	2,921	2,930	2,773	2,798	82,400	2,798
2022-01-17	3,015	3,015	2,920	2,934	41,000	2,934
2022-01-14	3,025	3,025	2,906	2,966	80,700	2,966
2022-01-13	2,909	3,065	2,900	3,040	103,100	3,040
2022-01-12	2,900	2,958	2,900	2,925	45,700	2,925
2022-01-11	2,882	2,899	2,850	2,899	35,600	2,899
2022-01-07	2,900	2,954	2,852	2,890	37,400	2,890
2022-01-06	2,911	2,933	2,850	2,909	43,300	2,909
2022-01-05	2,983	2,983	2,912	2,944	41,700	2,944
2022-01-04	2,976	2,989	2,932	2,964	50,500	2,964

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