白銅(7637)の株価時系列情報
白銅(7637)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 890 | 899 | 884 | 894 | 19,400 |
2013/12/27 | 895 | 896 | 866 | 881 | 30,700 |
2013/12/26 | 860 | 893 | 860 | 885 | 50,200 |
2013/12/25 | 851 | 859 | 848 | 854 | 15,000 |
2013/12/24 | 850 | 865 | 850 | 856 | 45,700 |
2013/12/20 | 843 | 854 | 843 | 850 | 19,000 |
2013/12/19 | 829 | 846 | 827 | 840 | 32,100 |
2013/12/18 | 848 | 848 | 835 | 844 | 12,900 |
2013/12/17 | 847 | 850 | 837 | 837 | 18,000 |
2013/12/16 | 856 | 860 | 832 | 839 | 19,900 |
2013/12/13 | 840 | 855 | 840 | 845 | 32,500 |
2013/12/12 | 848 | 848 | 842 | 845 | 13,200 |
2013/12/11 | 850 | 850 | 847 | 847 | 7,100 |
2013/12/10 | 859 | 859 | 847 | 848 | 13,800 |
2013/12/09 | 855 | 857 | 841 | 849 | 9,400 |
2013/12/06 | 852 | 854 | 850 | 852 | 10,400 |
2013/12/05 | 857 | 857 | 850 | 852 | 11,800 |
2013/12/04 | 853 | 860 | 847 | 849 | 35,500 |
2013/12/03 | 846 | 858 | 846 | 856 | 14,600 |
2013/12/02 | 842 | 849 | 841 | 848 | 14,800 |
2013/11/29 | 847 | 847 | 840 | 842 | 11,000 |
2013/11/28 | 846 | 850 | 839 | 846 | 15,800 |
2013/11/27 | 849 | 849 | 844 | 846 | 5,300 |
2013/11/26 | 850 | 850 | 842 | 846 | 7,300 |
2013/11/25 | 843 | 859 | 843 | 849 | 27,900 |
2013/11/22 | 838 | 846 | 833 | 844 | 32,200 |
2013/11/21 | 834 | 837 | 826 | 833 | 10,600 |
2013/11/20 | 836 | 836 | 829 | 833 | 8,500 |
2013/11/19 | 833 | 835 | 826 | 833 | 16,500 |
2013/11/18 | 833 | 833 | 821 | 833 | 21,600 |
2013/11/15 | 814 | 818 | 807 | 818 | 31,100 |
2013/11/14 | 800 | 807 | 798 | 806 | 25,800 |
2013/11/13 | 795 | 800 | 795 | 798 | 8,100 |
2013/11/12 | 800 | 802 | 799 | 800 | 9,100 |
2013/11/11 | 800 | 800 | 795 | 800 | 12,300 |
2013/11/08 | 794 | 797 | 792 | 794 | 4,800 |
2013/11/07 | 798 | 799 | 795 | 796 | 3,300 |
2013/11/06 | 797 | 797 | 791 | 797 | 3,900 |
2013/11/05 | 795 | 795 | 789 | 793 | 9,000 |
2013/11/01 | 801 | 801 | 794 | 794 | 3,800 |
2013/10/31 | 804 | 805 | 801 | 802 | 3,200 |
2013/10/30 | 803 | 807 | 803 | 804 | 9,700 |
2013/10/29 | 803 | 803 | 798 | 799 | 3,500 |
2013/10/28 | 799 | 806 | 795 | 805 | 23,000 |
2013/10/25 | 800 | 800 | 792 | 792 | 6,500 |
2013/10/24 | 795 | 800 | 795 | 800 | 5,700 |
2013/10/23 | 797 | 800 | 796 | 796 | 5,600 |
2013/10/22 | 800 | 800 | 795 | 795 | 6,800 |
2013/10/21 | 793 | 800 | 793 | 799 | 3,800 |
2013/10/18 | 794 | 798 | 794 | 795 | 2,000 |
2013/10/17 | 792 | 799 | 790 | 796 | 5,300 |
2013/10/16 | 793 | 794 | 790 | 790 | 3,100 |
2013/10/15 | 797 | 801 | 796 | 799 | 6,500 |
2013/10/11 | 796 | 799 | 794 | 799 | 5,800 |
2013/10/10 | 786 | 796 | 786 | 796 | 3,300 |
2013/10/09 | 780 | 793 | 780 | 793 | 5,800 |
2013/10/08 | 784 | 786 | 782 | 786 | 4,600 |
2013/10/07 | 785 | 800 | 785 | 787 | 4,500 |
2013/10/04 | 788 | 790 | 785 | 786 | 5,200 |
2013/10/03 | 790 | 794 | 785 | 788 | 5,100 |
2013/10/02 | 797 | 797 | 790 | 792 | 6,900 |
2013/10/01 | 795 | 800 | 794 | 797 | 3,200 |
2013/09/30 | 795 | 796 | 792 | 795 | 4,400 |
2013/09/27 | 802 | 802 | 796 | 800 | 4,300 |
2013/09/26 | 801 | 801 | 796 | 801 | 5,800 |
2013/09/25 | 803 | 803 | 796 | 801 | 9,400 |
2013/09/24 | 800 | 803 | 796 | 799 | 9,900 |
2013/09/20 | 795 | 805 | 795 | 801 | 9,100 |
2013/09/19 | 797 | 803 | 793 | 803 | 18,800 |
2013/09/18 | 792 | 800 | 783 | 792 | 13,700 |
2013/09/17 | 791 | 793 | 790 | 792 | 7,800 |
2013/09/13 | 790 | 798 | 790 | 794 | 13,100 |
2013/09/12 | 798 | 798 | 790 | 793 | 2,400 |
2013/09/11 | 802 | 802 | 794 | 798 | 6,600 |
2013/09/10 | 788 | 799 | 788 | 799 | 6,800 |
2013/09/09 | 790 | 800 | 788 | 793 | 7,400 |
2013/09/06 | 793 | 793 | 781 | 788 | 2,800 |
2013/09/05 | 790 | 795 | 783 | 793 | 8,000 |
2013/09/04 | 782 | 793 | 782 | 790 | 1,700 |
2013/09/03 | 778 | 794 | 778 | 790 | 5,700 |
2013/09/02 | 780 | 788 | 780 | 781 | 3,000 |
2013/08/30 | 783 | 786 | 780 | 780 | 6,700 |
2013/08/29 | 783 | 795 | 783 | 783 | 2,700 |
2013/08/28 | 790 | 795 | 782 | 783 | 4,600 |
2013/08/27 | 792 | 792 | 786 | 791 | 2,400 |
2013/08/26 | 793 | 794 | 781 | 785 | 4,500 |
2013/08/23 | 797 | 799 | 789 | 795 | 6,000 |
2013/08/22 | 783 | 795 | 783 | 791 | 5,600 |
2013/08/21 | 785 | 790 | 785 | 785 | 1,700 |
2013/08/20 | 785 | 787 | 785 | 785 | 1,600 |
2013/08/19 | 786 | 798 | 786 | 786 | 3,100 |
2013/08/16 | 786 | 793 | 786 | 786 | 1,600 |
2013/08/15 | 794 | 794 | 789 | 790 | 3,000 |
2013/08/14 | 789 | 794 | 789 | 794 | 1,700 |
2013/08/13 | 791 | 792 | 783 | 789 | 4,000 |
2013/08/12 | 786 | 791 | 786 | 786 | 3,600 |
2013/08/09 | 788 | 790 | 784 | 786 | 7,600 |
2013/08/08 | 795 | 799 | 788 | 788 | 5,000 |
2013/08/07 | 799 | 799 | 795 | 795 | 5,100 |
2013/08/06 | 799 | 802 | 797 | 802 | 1,000 |
2013/08/05 | 800 | 800 | 792 | 799 | 5,900 |
2013/08/02 | 792 | 800 | 790 | 800 | 4,000 |
2013/08/01 | 786 | 792 | 786 | 792 | 1,700 |
2013/07/31 | 785 | 790 | 785 | 786 | 4,600 |
2013/07/30 | 790 | 792 | 788 | 790 | 6,200 |
2013/07/29 | 791 | 800 | 790 | 790 | 9,100 |
2013/07/26 | 800 | 800 | 794 | 794 | 7,100 |
2013/07/25 | 815 | 815 | 800 | 800 | 12,000 |
2013/07/24 | 804 | 809 | 800 | 809 | 11,700 |
2013/07/23 | 798 | 803 | 798 | 803 | 7,300 |
2013/07/22 | 795 | 802 | 793 | 795 | 4,500 |
2013/07/19 | 796 | 800 | 795 | 795 | 3,100 |
2013/07/18 | 796 | 802 | 794 | 802 | 4,500 |
2013/07/17 | 793 | 800 | 793 | 797 | 8,000 |
2013/07/16 | 794 | 799 | 792 | 793 | 7,000 |
2013/07/12 | 801 | 805 | 792 | 800 | 8,300 |
2013/07/11 | 795 | 809 | 795 | 804 | 2,500 |
2013/07/10 | 798 | 805 | 795 | 798 | 6,500 |
2013/07/09 | 802 | 806 | 800 | 804 | 4,000 |
2013/07/08 | 810 | 810 | 800 | 800 | 7,500 |
2013/07/05 | 799 | 810 | 799 | 807 | 8,200 |
2013/07/04 | 807 | 807 | 798 | 801 | 4,900 |
2013/07/03 | 809 | 809 | 800 | 802 | 4,400 |
2013/07/02 | 798 | 809 | 798 | 809 | 7,100 |
2013/07/01 | 800 | 800 | 800 | 800 | 1,500 |
2013/06/28 | 799 | 805 | 792 | 803 | 5,300 |
2013/06/27 | 785 | 799 | 782 | 799 | 3,300 |
2013/06/26 | 794 | 804 | 783 | 784 | 3,100 |
2013/06/25 | 810 | 810 | 794 | 794 | 3,100 |
2013/06/24 | 813 | 813 | 781 | 804 | 6,300 |
2013/06/21 | 790 | 804 | 790 | 803 | 3,900 |
2013/06/20 | 805 | 807 | 802 | 803 | 2,000 |
2013/06/19 | 801 | 807 | 801 | 805 | 400 |
2013/06/18 | 791 | 807 | 790 | 796 | 3,000 |
2013/06/17 | 804 | 808 | 782 | 801 | 2,900 |
2013/06/14 | 789 | 808 | 789 | 804 | 19,500 |
2013/06/13 | 793 | 807 | 780 | 785 | 3,300 |
2013/06/12 | 790 | 808 | 788 | 793 | 8,100 |
2013/06/11 | 796 | 820 | 795 | 801 | 11,600 |
2013/06/10 | 800 | 813 | 788 | 798 | 4,900 |
2013/06/07 | 781 | 794 | 778 | 781 | 11,300 |
2013/06/06 | 800 | 815 | 785 | 802 | 13,400 |
2013/06/05 | 799 | 813 | 799 | 801 | 7,700 |
2013/06/04 | 787 | 796 | 786 | 795 | 7,200 |
2013/06/03 | 802 | 806 | 792 | 792 | 7,100 |
2013/05/31 | 811 | 825 | 800 | 818 | 10,600 |
2013/05/30 | 813 | 814 | 800 | 811 | 13,200 |
2013/05/29 | 806 | 823 | 803 | 815 | 6,800 |
2013/05/28 | 800 | 805 | 796 | 803 | 17,600 |
2013/05/27 | 821 | 821 | 801 | 801 | 20,200 |
2013/05/24 | 832 | 835 | 822 | 824 | 19,500 |
2013/05/23 | 842 | 849 | 822 | 822 | 26,600 |
2013/05/22 | 842 | 850 | 839 | 841 | 14,000 |
2013/05/21 | 829 | 845 | 824 | 840 | 26,900 |
2013/05/20 | 831 | 834 | 825 | 826 | 19,300 |
2013/05/17 | 816 | 837 | 816 | 823 | 15,700 |
2013/05/16 | 836 | 836 | 815 | 815 | 21,700 |
2013/05/15 | 835 | 840 | 827 | 831 | 28,500 |
2013/05/14 | 818 | 836 | 815 | 831 | 41,600 |
2013/05/13 | 824 | 827 | 815 | 817 | 35,700 |
2013/05/10 | 816 | 821 | 815 | 815 | 13,900 |
2013/05/09 | 819 | 823 | 814 | 814 | 12,500 |
2013/05/08 | 809 | 819 | 809 | 817 | 14,300 |
2013/05/07 | 805 | 815 | 805 | 807 | 14,500 |
2013/05/02 | 805 | 810 | 803 | 804 | 5,900 |
2013/05/01 | 801 | 811 | 800 | 805 | 8,300 |
2013/04/30 | 799 | 809 | 798 | 799 | 8,500 |
2013/04/26 | 815 | 817 | 801 | 804 | 7,900 |
2013/04/25 | 814 | 815 | 809 | 815 | 13,700 |
2013/04/24 | 802 | 810 | 800 | 810 | 18,500 |
2013/04/23 | 804 | 806 | 794 | 796 | 5,900 |
2013/04/22 | 800 | 808 | 800 | 800 | 6,600 |
2013/04/19 | 800 | 803 | 790 | 792 | 4,600 |
2013/04/18 | 793 | 805 | 790 | 800 | 4,000 |
2013/04/17 | 802 | 805 | 781 | 793 | 18,000 |
2013/04/16 | 810 | 818 | 802 | 802 | 7,400 |
2013/04/15 | 816 | 823 | 811 | 812 | 5,400 |
2013/04/12 | 828 | 828 | 815 | 816 | 7,700 |
2013/04/11 | 825 | 825 | 815 | 825 | 7,800 |
2013/04/10 | 806 | 825 | 806 | 825 | 12,700 |
2013/04/09 | 819 | 820 | 808 | 810 | 11,900 |
2013/04/08 | 811 | 825 | 811 | 817 | 11,000 |
2013/04/05 | 817 | 821 | 805 | 816 | 11,500 |
2013/04/04 | 781 | 804 | 781 | 800 | 7,600 |
2013/04/03 | 780 | 790 | 775 | 787 | 6,100 |
2013/04/02 | 791 | 791 | 772 | 772 | 8,100 |
2013/04/01 | 825 | 825 | 791 | 792 | 17,100 |
2013/03/29 | 851 | 851 | 830 | 830 | 8,500 |
2013/03/28 | 864 | 865 | 850 | 855 | 9,900 |
2013/03/27 | 860 | 874 | 857 | 864 | 19,900 |
2013/03/26 | 890 | 891 | 884 | 891 | 11,500 |
2013/03/25 | 878 | 890 | 864 | 888 | 25,700 |
2013/03/22 | 884 | 890 | 881 | 881 | 13,500 |
2013/03/21 | 884 | 894 | 884 | 886 | 12,700 |
2013/03/19 | 880 | 885 | 880 | 883 | 9,000 |
2013/03/18 | 889 | 892 | 883 | 886 | 9,700 |
2013/03/15 | 895 | 897 | 890 | 890 | 11,500 |
2013/03/14 | 898 | 898 | 882 | 892 | 12,100 |
2013/03/13 | 898 | 898 | 896 | 896 | 15,800 |
2013/03/12 | 900 | 900 | 895 | 895 | 12,700 |
2013/03/11 | 890 | 900 | 890 | 899 | 15,900 |
2013/03/08 | 870 | 887 | 867 | 882 | 36,600 |
2013/03/07 | 865 | 878 | 865 | 867 | 17,100 |
2013/03/06 | 849 | 859 | 849 | 859 | 20,100 |
2013/03/05 | 842 | 847 | 842 | 845 | 7,700 |
2013/03/04 | 836 | 846 | 836 | 840 | 11,200 |
2013/03/01 | 832 | 838 | 832 | 836 | 6,800 |
2013/02/28 | 825 | 833 | 825 | 831 | 10,000 |
2013/02/27 | 830 | 830 | 822 | 822 | 10,600 |
2013/02/26 | 830 | 830 | 826 | 830 | 9,700 |
2013/02/25 | 830 | 830 | 826 | 826 | 10,300 |
2013/02/22 | 824 | 835 | 823 | 825 | 7,100 |
2013/02/21 | 830 | 835 | 821 | 824 | 8,600 |
2013/02/20 | 825 | 833 | 825 | 828 | 16,100 |
2013/02/19 | 817 | 825 | 816 | 822 | 7,700 |
2013/02/18 | 812 | 818 | 812 | 817 | 4,900 |
2013/02/15 | 814 | 814 | 806 | 808 | 11,800 |
2013/02/14 | 808 | 823 | 807 | 810 | 6,700 |
2013/02/13 | 822 | 824 | 811 | 813 | 11,900 |
2013/02/12 | 821 | 825 | 821 | 822 | 7,200 |
2013/02/08 | 826 | 828 | 820 | 821 | 9,900 |
2013/02/07 | 823 | 830 | 821 | 826 | 12,600 |
2013/02/06 | 823 | 829 | 822 | 823 | 8,300 |
2013/02/05 | 827 | 829 | 823 | 823 | 12,500 |
2013/02/04 | 820 | 825 | 818 | 823 | 7,800 |
2013/02/01 | 820 | 825 | 811 | 821 | 13,900 |
2013/01/31 | 828 | 829 | 820 | 821 | 14,000 |
2013/01/30 | 821 | 826 | 820 | 825 | 8,600 |
2013/01/29 | 814 | 823 | 803 | 822 | 8,100 |
2013/01/28 | 828 | 830 | 815 | 816 | 17,000 |
2013/01/25 | 830 | 830 | 825 | 828 | 9,800 |
2013/01/24 | 815 | 824 | 815 | 823 | 8,600 |
2013/01/23 | 820 | 824 | 815 | 823 | 14,200 |
2013/01/22 | 829 | 829 | 821 | 821 | 6,100 |
2013/01/21 | 815 | 831 | 814 | 829 | 23,500 |
2013/01/18 | 816 | 822 | 814 | 815 | 16,700 |
2013/01/17 | 815 | 818 | 810 | 813 | 18,500 |
2013/01/16 | 817 | 825 | 816 | 818 | 27,300 |
2013/01/15 | 820 | 825 | 797 | 817 | 50,700 |
2013/01/11 | 845 | 848 | 821 | 838 | 16,800 |
2013/01/10 | 829 | 838 | 829 | 836 | 12,800 |
2013/01/09 | 823 | 827 | 818 | 824 | 11,000 |
2013/01/08 | 821 | 825 | 819 | 823 | 13,200 |
2013/01/07 | 825 | 827 | 819 | 822 | 10,600 |
2013/01/04 | 803 | 814 | 803 | 811 | 11,400 |