7637 白銅(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,330	2,330	2,306	2,327	14,500	2,327
2023-12-28	2,265	2,325	2,265	2,324	17,900	2,324
2023-12-27	2,250	2,278	2,250	2,278	22,300	2,278
2023-12-26	2,231	2,262	2,231	2,260	17,900	2,260
2023-12-25	2,280	2,280	2,230	2,231	18,300	2,231
2023-12-22	2,247	2,275	2,247	2,262	19,100	2,262
2023-12-21	2,192	2,245	2,192	2,243	20,200	2,243
2023-12-20	2,231	2,246	2,215	2,231	16,700	2,231
2023-12-19	2,211	2,220	2,194	2,220	19,700	2,220
2023-12-18	2,135	2,192	2,135	2,186	26,700	2,186
2023-12-15	2,114	2,158	2,105	2,158	43,100	2,158
2023-12-14	2,140	2,147	2,110	2,115	32,600	2,115
2023-12-13	2,139	2,148	2,132	2,140	17,800	2,140
2023-12-12	2,186	2,186	2,132	2,141	35,500	2,141
2023-12-11	2,172	2,175	2,148	2,162	18,600	2,162
2023-12-08	2,199	2,199	2,138	2,145	46,900	2,145
2023-12-07	2,235	2,235	2,202	2,207	19,600	2,207
2023-12-06	2,231	2,252	2,229	2,243	30,300	2,243
2023-12-05	2,261	2,270	2,236	2,240	15,000	2,240
2023-12-04	2,290	2,293	2,275	2,275	9,400	2,275
2023-12-01	2,300	2,303	2,271	2,285	11,500	2,285
2023-11-30	2,283	2,299	2,277	2,299	9,700	2,299
2023-11-29	2,282	2,298	2,281	2,282	12,900	2,282
2023-11-28	2,271	2,284	2,265	2,284	12,300	2,284
2023-11-27	2,273	2,295	2,271	2,274	13,500	2,274
2023-11-24	2,275	2,287	2,271	2,273	10,900	2,273
2023-11-22	2,238	2,273	2,232	2,270	29,600	2,270
2023-11-21	2,242	2,262	2,236	2,248	17,700	2,248
2023-11-20	2,250	2,255	2,232	2,232	9,700	2,232
2023-11-17	2,240	2,251	2,231	2,250	8,800	2,250
2023-11-16	2,241	2,256	2,222	2,230	17,700	2,230
2023-11-15	2,230	2,253	2,230	2,241	15,100	2,241
2023-11-14	2,240	2,245	2,228	2,233	5,600	2,233
2023-11-13	2,229	2,256	2,225	2,233	17,600	2,233
2023-11-10	2,161	2,219	2,160	2,219	22,000	2,219
2023-11-09	2,203	2,203	2,164	2,180	12,800	2,180
2023-11-08	2,211	2,212	2,162	2,171	73,700	2,171
2023-11-07	2,196	2,215	2,196	2,211	17,300	2,211
2023-11-06	2,163	2,201	2,161	2,196	28,700	2,196
2023-11-02	2,175	2,187	2,162	2,168	15,200	2,168
2023-11-01	2,142	2,177	2,142	2,175	18,600	2,175
2023-10-31	2,120	2,142	2,111	2,142	25,100	2,142
2023-10-30	2,130	2,160	2,120	2,123	152,000	2,123
2023-10-27	2,111	2,157	2,111	2,154	25,000	2,154
2023-10-26	2,112	2,155	2,108	2,108	27,200	2,108
2023-10-25	2,132	2,166	2,111	2,145	26,800	2,145
2023-10-24	2,111	2,140	2,084	2,128	48,100	2,128
2023-10-23	2,155	2,157	2,117	2,121	31,100	2,121
2023-10-20	2,159	2,186	2,150	2,176	17,000	2,176
2023-10-19	2,156	2,164	2,149	2,154	16,200	2,154
2023-10-18	2,174	2,177	2,159	2,174	19,200	2,174
2023-10-17	2,161	2,180	2,152	2,166	19,800	2,166
2023-10-16	2,166	2,183	2,148	2,159	23,500	2,159
2023-10-13	2,194	2,199	2,171	2,178	22,100	2,178
2023-10-12	2,193	2,217	2,186	2,217	30,400	2,217
2023-10-11	2,230	2,230	2,192	2,196	26,100	2,196
2023-10-10	2,185	2,229	2,185	2,214	39,500	2,214
2023-10-06	2,165	2,196	2,164	2,182	23,900	2,182
2023-10-05	2,151	2,164	2,141	2,163	36,600	2,163
2023-10-04	2,156	2,166	2,111	2,117	64,900	2,117
2023-10-03	2,245	2,245	2,185	2,186	61,900	2,186
2023-10-02	2,270	2,310	2,252	2,252	35,100	2,252
2023-09-29	2,292	2,300	2,264	2,270	48,900	2,270
2023-09-28	2,328	2,352	2,292	2,300	62,500	2,300
2023-09-27	2,398	2,398	2,373	2,392	41,700	2,392
2023-09-26	2,387	2,399	2,379	2,383	38,100	2,383
2023-09-25	2,400	2,400	2,379	2,385	40,300	2,385
2023-09-22	2,390	2,398	2,382	2,388	34,900	2,388
2023-09-21	2,418	2,438	2,404	2,404	22,900	2,404
2023-09-20	2,441	2,448	2,407	2,409	27,800	2,409
2023-09-19	2,412	2,446	2,410	2,446	65,300	2,446
2023-09-15	2,414	2,422	2,402	2,417	25,400	2,417
2023-09-14	2,385	2,413	2,385	2,412	37,500	2,412
2023-09-13	2,377	2,389	2,375	2,383	12,600	2,383
2023-09-12	2,384	2,393	2,377	2,391	14,300	2,391
2023-09-11	2,368	2,375	2,360	2,370	16,900	2,370
2023-09-08	2,405	2,405	2,359	2,365	30,300	2,365
2023-09-07	2,400	2,413	2,382	2,383	26,200	2,383
2023-09-06	2,400	2,406	2,390	2,402	16,700	2,402
2023-09-05	2,419	2,419	2,385	2,400	24,800	2,400
2023-09-04	2,388	2,419	2,377	2,409	39,300	2,409
2023-09-01	2,375	2,390	2,370	2,387	41,700	2,387
2023-08-31	2,325	2,342	2,325	2,338	20,300	2,338
2023-08-30	2,320	2,335	2,316	2,320	27,800	2,320
2023-08-29	2,313	2,319	2,302	2,319	22,800	2,319
2023-08-28	2,320	2,320	2,303	2,304	12,400	2,304
2023-08-25	2,289	2,296	2,282	2,289	10,600	2,289
2023-08-24	2,310	2,310	2,284	2,291	21,700	2,291
2023-08-23	2,272	2,319	2,272	2,319	32,300	2,319
2023-08-22	2,264	2,274	2,260	2,272	20,000	2,272
2023-08-21	2,248	2,260	2,243	2,243	19,900	2,243
2023-08-18	2,232	2,240	2,219	2,239	17,500	2,239
2023-08-17	2,213	2,226	2,202	2,226	23,700	2,226
2023-08-16	2,211	2,232	2,203	2,214	34,000	2,214
2023-08-15	2,228	2,237	2,207	2,229	39,100	2,229
2023-08-14	2,250	2,250	2,222	2,227	61,900	2,227
2023-08-10	2,272	2,273	2,224	2,254	72,700	2,254
2023-08-09	2,315	2,325	2,283	2,295	28,600	2,295
2023-08-08	2,321	2,331	2,314	2,326	17,400	2,326
2023-08-07	2,282	2,315	2,279	2,306	17,000	2,306
2023-08-04	2,285	2,307	2,283	2,300	19,800	2,300
2023-08-03	2,321	2,329	2,292	2,298	28,600	2,298
2023-08-02	2,346	2,355	2,335	2,339	22,700	2,339
2023-08-01	2,355	2,377	2,346	2,347	15,400	2,347
2023-07-31	2,382	2,384	2,350	2,353	39,600	2,353
2023-07-28	2,338	2,373	2,338	2,373	17,300	2,373
2023-07-27	2,363	2,367	2,352	2,360	10,200	2,360
2023-07-26	2,376	2,376	2,360	2,361	11,100	2,361
2023-07-25	2,345	2,376	2,344	2,370	31,200	2,370
2023-07-24	2,346	2,352	2,330	2,342	28,600	2,342
2023-07-21	2,329	2,334	2,313	2,325	51,000	2,325
2023-07-20	2,313	2,328	2,307	2,320	52,300	2,320
2023-07-19	2,287	2,300	2,284	2,300	58,000	2,300
2023-07-18	2,269	2,280	2,261	2,278	32,400	2,278
2023-07-14	2,269	2,272	2,250	2,268	46,200	2,268
2023-07-13	2,261	2,271	2,248	2,267	43,000	2,267
2023-07-12	2,285	2,290	2,261	2,261	47,800	2,261
2023-07-11	2,298	2,299	2,274	2,278	40,900	2,278
2023-07-10	2,294	2,304	2,277	2,281	44,400	2,281
2023-07-07	2,302	2,310	2,278	2,294	44,600	2,294
2023-07-06	2,330	2,338	2,305	2,307	55,500	2,307
2023-07-05	2,340	2,346	2,328	2,345	28,000	2,345
2023-07-04	2,340	2,357	2,340	2,343	34,000	2,343
2023-07-03	2,350	2,370	2,344	2,349	37,400	2,349
2023-06-30	2,370	2,372	2,332	2,340	36,900	2,340
2023-06-29	2,377	2,387	2,364	2,368	25,200	2,368
2023-06-28	2,350	2,375	2,334	2,373	25,400	2,373
2023-06-27	2,341	2,347	2,326	2,339	11,400	2,339
2023-06-26	2,342	2,350	2,320	2,338	20,900	2,338
2023-06-23	2,384	2,386	2,341	2,356	35,300	2,356
2023-06-22	2,371	2,389	2,369	2,371	12,800	2,371
2023-06-21	2,385	2,394	2,362	2,369	14,100	2,369
2023-06-20	2,363	2,385	2,352	2,385	17,000	2,385
2023-06-19	2,390	2,390	2,363	2,370	16,400	2,370
2023-06-16	2,395	2,406	2,372	2,390	52,000	2,390
2023-06-15	2,370	2,395	2,364	2,380	27,500	2,380
2023-06-14	2,349	2,369	2,332	2,365	26,900	2,365
2023-06-13	2,337	2,349	2,329	2,346	24,900	2,346
2023-06-12	2,335	2,338	2,320	2,327	16,600	2,327
2023-06-09	2,334	2,339	2,314	2,330	33,300	2,330
2023-06-08	2,346	2,357	2,303	2,305	38,600	2,305
2023-06-07	2,375	2,380	2,348	2,352	16,900	2,352
2023-06-06	2,334	2,362	2,334	2,358	13,900	2,358
2023-06-05	2,345	2,350	2,330	2,343	20,200	2,343
2023-06-02	2,287	2,324	2,287	2,317	17,300	2,317
2023-06-01	2,256	2,282	2,255	2,272	17,800	2,272
2023-05-31	2,300	2,300	2,255	2,255	48,300	2,255
2023-05-30	2,311	2,320	2,295	2,307	29,400	2,307
2023-05-29	2,350	2,350	2,300	2,312	37,100	2,312
2023-05-26	2,359	2,366	2,325	2,325	32,500	2,325
2023-05-25	2,360	2,370	2,358	2,358	11,000	2,358
2023-05-24	2,352	2,379	2,352	2,367	7,600	2,367
2023-05-23	2,381	2,385	2,348	2,367	26,300	2,367
2023-05-22	2,368	2,374	2,356	2,369	14,700	2,369
2023-05-19	2,385	2,385	2,351	2,357	15,800	2,357
2023-05-18	2,355	2,371	2,339	2,363	23,000	2,363
2023-05-17	2,370	2,370	2,330	2,345	24,700	2,345
2023-05-16	2,336	2,380	2,336	2,350	36,600	2,350
2023-05-15	2,500	2,520	2,310	2,331	196,700	2,331
2023-05-12	2,702	2,702	2,600	2,665	14,800	2,665
2023-05-11	2,690	2,700	2,670	2,687	7,200	2,687
2023-05-10	2,714	2,718	2,686	2,689	9,800	2,689
2023-05-09	2,743	2,743	2,723	2,731	8,800	2,731
2023-05-08	2,697	2,752	2,697	2,744	22,300	2,744
2023-05-02	2,676	2,696	2,664	2,686	10,800	2,686
2023-05-01	2,650	2,682	2,650	2,676	8,400	2,676
2023-04-28	2,648	2,660	2,634	2,643	10,100	2,643
2023-04-27	2,622	2,644	2,615	2,632	8,600	2,632
2023-04-26	2,645	2,658	2,619	2,633	7,000	2,633
2023-04-25	2,650	2,674	2,645	2,647	17,600	2,647
2023-04-24	2,639	2,646	2,615	2,646	4,700	2,646
2023-04-21	2,638	2,647	2,631	2,639	4,500	2,639
2023-04-20	2,634	2,644	2,624	2,638	5,600	2,638
2023-04-19	2,621	2,632	2,598	2,630	9,100	2,630
2023-04-18	2,622	2,634	2,619	2,622	6,000	2,622
2023-04-17	2,601	2,620	2,590	2,616	11,000	2,616
2023-04-14	2,584	2,606	2,575	2,601	8,100	2,601
2023-04-13	2,598	2,598	2,572	2,586	6,700	2,586
2023-04-12	2,571	2,595	2,560	2,592	7,700	2,592
2023-04-11	2,541	2,572	2,541	2,571	8,100	2,571
2023-04-10	2,536	2,555	2,530	2,542	5,700	2,542
2023-04-07	2,537	2,550	2,536	2,541	8,000	2,541
2023-04-06	2,541	2,541	2,523	2,537	13,900	2,537
2023-04-05	2,580	2,580	2,535	2,538	12,500	2,538
2023-04-04	2,620	2,620	2,605	2,620	10,100	2,620
2023-04-03	2,630	2,635	2,600	2,619	8,800	2,619
2023-03-31	2,617	2,627	2,607	2,617	12,400	2,617
2023-03-30	2,575	2,594	2,531	2,592	17,500	2,592
2023-03-29	2,546	2,626	2,546	2,619	18,200	2,619
2023-03-28	2,579	2,579	2,551	2,556	7,900	2,556
2023-03-27	2,569	2,580	2,557	2,564	10,300	2,564
2023-03-24	2,583	2,584	2,548	2,556	8,300	2,556
2023-03-23	2,540	2,587	2,528	2,587	12,100	2,587
2023-03-22	2,567	2,567	2,544	2,549	7,100	2,549
2023-03-20	2,548	2,563	2,505	2,517	13,000	2,517
2023-03-17	2,580	2,580	2,540	2,546	13,400	2,546
2023-03-16	2,565	2,565	2,517	2,554	20,700	2,554
2023-03-15	2,598	2,629	2,585	2,604	14,100	2,604
2023-03-14	2,622	2,622	2,550	2,570	19,300	2,570
2023-03-13	2,630	2,630	2,602	2,625	9,000	2,625
2023-03-10	2,688	2,704	2,658	2,658	18,800	2,658
2023-03-09	2,687	2,713	2,685	2,708	14,300	2,708
2023-03-08	2,660	2,691	2,660	2,687	11,700	2,687
2023-03-07	2,645	2,694	2,645	2,694	15,700	2,694
2023-03-06	2,651	2,664	2,635	2,648	12,000	2,648
2023-03-03	2,626	2,662	2,626	2,655	12,900	2,655
2023-03-02	2,645	2,673	2,626	2,626	16,400	2,626
2023-03-01	2,613	2,637	2,613	2,631	8,700	2,631
2023-02-28	2,630	2,642	2,600	2,613	10,700	2,613
2023-02-27	2,596	2,626	2,596	2,626	8,600	2,626
2023-02-24	2,600	2,610	2,579	2,596	9,600	2,596
2023-02-22	2,585	2,604	2,575	2,578	6,700	2,578
2023-02-21	2,579	2,615	2,579	2,595	6,300	2,595
2023-02-20	2,583	2,592	2,564	2,588	10,300	2,588
2023-02-17	2,553	2,584	2,553	2,566	3,400	2,566
2023-02-16	2,541	2,578	2,541	2,576	5,500	2,576
2023-02-15	2,563	2,565	2,530	2,541	5,200	2,541
2023-02-14	2,536	2,563	2,535	2,544	8,700	2,544
2023-02-13	2,577	2,577	2,534	2,542	10,400	2,542
2023-02-10	2,523	2,568	2,523	2,557	10,700	2,557
2023-02-09	2,501	2,548	2,495	2,533	8,800	2,533
2023-02-08	2,563	2,572	2,530	2,534	9,900	2,534
2023-02-07	2,578	2,578	2,553	2,563	8,500	2,563
2023-02-06	2,527	2,569	2,527	2,569	8,600	2,569
2023-02-03	2,560	2,560	2,524	2,527	7,700	2,527
2023-02-02	2,592	2,592	2,545	2,555	8,900	2,555
2023-02-01	2,600	2,610	2,576	2,582	5,400	2,582
2023-01-31	2,627	2,631	2,578	2,588	13,900	2,588
2023-01-30	2,639	2,640	2,615	2,627	7,300	2,627
2023-01-27	2,608	2,624	2,604	2,619	6,800	2,619
2023-01-26	2,652	2,652	2,613	2,617	9,500	2,617
2023-01-25	2,629	2,674	2,627	2,672	11,000	2,672
2023-01-24	2,627	2,659	2,624	2,629	19,900	2,629
2023-01-23	2,628	2,631	2,601	2,628	12,400	2,628
2023-01-20	2,560	2,631	2,548	2,610	21,700	2,610
2023-01-19	2,544	2,571	2,544	2,555	10,000	2,555
2023-01-18	2,538	2,583	2,530	2,573	12,700	2,573
2023-01-17	2,532	2,550	2,525	2,544	8,600	2,544
2023-01-16	2,513	2,544	2,510	2,512	8,800	2,512
2023-01-13	2,548	2,572	2,529	2,539	10,900	2,539
2023-01-12	2,551	2,585	2,546	2,548	17,300	2,548
2023-01-11	2,496	2,555	2,496	2,555	15,800	2,555
2023-01-10	2,444	2,495	2,444	2,481	12,100	2,481
2023-01-06	2,399	2,443	2,399	2,434	8,200	2,434
2023-01-05	2,401	2,418	2,390	2,400	12,300	2,400
2023-01-04	2,475	2,475	2,411	2,411	12,900	2,411

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