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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,568 | 1,605 | 1,560 | 1,591 | 14,200 |
| 2007/12/27 | 1,610 | 1,630 | 1,595 | 1,598 | 12,900 |
| 2007/12/26 | 1,583 | 1,618 | 1,583 | 1,607 | 12,000 |
| 2007/12/25 | 1,599 | 1,600 | 1,530 | 1,570 | 21,800 |
| 2007/12/21 | 1,529 | 1,620 | 1,529 | 1,556 | 31,500 |
| 2007/12/20 | 1,585 | 1,608 | 1,557 | 1,559 | 16,300 |
| 2007/12/19 | 1,588 | 1,620 | 1,581 | 1,585 | 9,000 |
| 2007/12/18 | 1,590 | 1,600 | 1,566 | 1,600 | 11,400 |
| 2007/12/17 | 1,655 | 1,667 | 1,591 | 1,600 | 17,200 |
| 2007/12/14 | 1,651 | 1,668 | 1,630 | 1,639 | 20,000 |
| 2007/12/13 | 1,680 | 1,680 | 1,654 | 1,657 | 12,800 |
| 2007/12/12 | 1,630 | 1,685 | 1,611 | 1,681 | 26,000 |
| 2007/12/11 | 1,623 | 1,654 | 1,623 | 1,632 | 20,800 |
| 2007/12/10 | 1,610 | 1,627 | 1,595 | 1,603 | 10,300 |
| 2007/12/07 | 1,566 | 1,602 | 1,561 | 1,580 | 30,300 |
| 2007/12/06 | 1,543 | 1,555 | 1,537 | 1,555 | 14,400 |
| 2007/12/05 | 1,533 | 1,555 | 1,532 | 1,540 | 10,000 |
| 2007/12/04 | 1,570 | 1,570 | 1,530 | 1,534 | 16,600 |
| 2007/12/03 | 1,553 | 1,580 | 1,553 | 1,569 | 8,800 |
| 2007/11/30 | 1,528 | 1,550 | 1,523 | 1,550 | 18,900 |
| 2007/11/29 | 1,521 | 1,533 | 1,521 | 1,527 | 12,600 |
| 2007/11/28 | 1,503 | 1,531 | 1,501 | 1,515 | 6,200 |
| 2007/11/27 | 1,502 | 1,517 | 1,460 | 1,498 | 10,000 |
| 2007/11/26 | 1,526 | 1,526 | 1,490 | 1,518 | 9,900 |
| 2007/11/22 | 1,453 | 1,512 | 1,453 | 1,510 | 21,100 |
| 2007/11/21 | 1,497 | 1,519 | 1,493 | 1,493 | 14,400 |
| 2007/11/20 | 1,500 | 1,523 | 1,450 | 1,522 | 24,500 |
| 2007/11/19 | 1,570 | 1,576 | 1,513 | 1,522 | 15,100 |
| 2007/11/16 | 1,581 | 1,581 | 1,554 | 1,565 | 9,000 |
| 2007/11/15 | 1,550 | 1,598 | 1,550 | 1,596 | 18,300 |
| 2007/11/14 | 1,587 | 1,605 | 1,570 | 1,592 | 14,600 |
| 2007/11/13 | 1,568 | 1,568 | 1,519 | 1,532 | 20,100 |
| 2007/11/12 | 1,600 | 1,600 | 1,511 | 1,575 | 17,700 |
| 2007/11/09 | 1,630 | 1,647 | 1,621 | 1,633 | 26,700 |
| 2007/11/08 | 1,678 | 1,695 | 1,650 | 1,665 | 12,900 |
| 2007/11/07 | 1,717 | 1,717 | 1,688 | 1,699 | 9,200 |
| 2007/11/06 | 1,678 | 1,718 | 1,678 | 1,709 | 11,800 |
| 2007/11/05 | 1,720 | 1,720 | 1,698 | 1,705 | 14,200 |
| 2007/11/02 | 1,711 | 1,727 | 1,703 | 1,721 | 17,300 |
| 2007/11/01 | 1,732 | 1,749 | 1,732 | 1,746 | 7,200 |
| 2007/10/31 | 1,730 | 1,746 | 1,721 | 1,746 | 7,700 |
| 2007/10/30 | 1,727 | 1,763 | 1,723 | 1,739 | 21,400 |
| 2007/10/29 | 1,740 | 1,759 | 1,717 | 1,757 | 17,100 |
| 2007/10/26 | 1,700 | 1,718 | 1,680 | 1,717 | 16,200 |
| 2007/10/25 | 1,700 | 1,731 | 1,681 | 1,696 | 12,300 |
| 2007/10/24 | 1,759 | 1,759 | 1,712 | 1,723 | 11,100 |
| 2007/10/23 | 1,735 | 1,757 | 1,735 | 1,745 | 8,000 |
| 2007/10/22 | 1,761 | 1,761 | 1,701 | 1,720 | 10,300 |
| 2007/10/19 | 1,761 | 1,786 | 1,759 | 1,763 | 14,200 |
| 2007/10/18 | 1,783 | 1,800 | 1,765 | 1,791 | 17,100 |
| 2007/10/17 | 1,788 | 1,811 | 1,763 | 1,782 | 12,500 |
| 2007/10/16 | 1,843 | 1,843 | 1,795 | 1,806 | 13,800 |
| 2007/10/15 | 1,872 | 1,872 | 1,832 | 1,841 | 10,000 |
| 2007/10/12 | 1,866 | 1,884 | 1,850 | 1,850 | 16,700 |
| 2007/10/11 | 1,814 | 1,865 | 1,814 | 1,865 | 26,900 |
| 2007/10/10 | 1,798 | 1,819 | 1,785 | 1,812 | 15,000 |
| 2007/10/09 | 1,769 | 1,797 | 1,767 | 1,780 | 10,100 |
| 2007/10/05 | 1,745 | 1,786 | 1,745 | 1,767 | 16,800 |
| 2007/10/04 | 1,735 | 1,745 | 1,730 | 1,745 | 11,600 |
| 2007/10/03 | 1,725 | 1,745 | 1,720 | 1,739 | 12,500 |
| 2007/10/02 | 1,743 | 1,749 | 1,724 | 1,735 | 11,600 |
| 2007/10/01 | 1,736 | 1,760 | 1,703 | 1,725 | 19,200 |
| 2007/09/28 | 1,749 | 1,750 | 1,735 | 1,735 | 16,600 |
| 2007/09/27 | 1,740 | 1,760 | 1,739 | 1,749 | 17,200 |
| 2007/09/26 | 1,707 | 1,739 | 1,706 | 1,739 | 13,500 |
| 2007/09/25 | 1,699 | 1,723 | 1,699 | 1,707 | 9,400 |
| 2007/09/21 | 1,700 | 1,719 | 1,640 | 1,719 | 27,800 |
| 2007/09/20 | 1,718 | 1,723 | 1,700 | 1,709 | 30,600 |
| 2007/09/19 | 1,715 | 1,737 | 1,710 | 1,724 | 18,300 |
| 2007/09/18 | 1,689 | 1,718 | 1,688 | 1,694 | 19,300 |
| 2007/09/14 | 1,779 | 1,779 | 1,713 | 1,726 | 24,800 |
| 2007/09/13 | 1,740 | 1,750 | 1,710 | 1,727 | 12,400 |
| 2007/09/12 | 1,762 | 1,779 | 1,750 | 1,770 | 17,900 |
| 2007/09/11 | 1,752 | 1,756 | 1,723 | 1,747 | 11,800 |
| 2007/09/10 | 1,717 | 1,764 | 1,717 | 1,760 | 12,400 |
| 2007/09/07 | 1,747 | 1,781 | 1,741 | 1,781 | 12,100 |
| 2007/09/06 | 1,723 | 1,778 | 1,723 | 1,777 | 12,200 |
| 2007/09/05 | 1,795 | 1,811 | 1,761 | 1,776 | 21,400 |
| 2007/09/04 | 1,807 | 1,820 | 1,805 | 1,812 | 25,200 |
| 2007/09/03 | 1,763 | 1,815 | 1,750 | 1,806 | 22,500 |
| 2007/08/31 | 1,681 | 1,793 | 1,681 | 1,793 | 26,500 |
| 2007/08/30 | 1,713 | 1,725 | 1,703 | 1,708 | 13,800 |
| 2007/08/29 | 1,702 | 1,711 | 1,690 | 1,707 | 23,700 |
| 2007/08/28 | 1,732 | 1,740 | 1,720 | 1,725 | 10,800 |
| 2007/08/27 | 1,727 | 1,745 | 1,723 | 1,735 | 16,300 |
| 2007/08/24 | 1,728 | 1,728 | 1,712 | 1,718 | 13,700 |
| 2007/08/23 | 1,714 | 1,727 | 1,710 | 1,727 | 30,100 |
| 2007/08/22 | 1,711 | 1,719 | 1,706 | 1,707 | 41,300 |
| 2007/08/21 | 1,710 | 1,745 | 1,710 | 1,741 | 9,800 |
| 2007/08/20 | 1,760 | 1,763 | 1,701 | 1,710 | 22,800 |
| 2007/08/17 | 1,740 | 1,745 | 1,700 | 1,700 | 38,900 |
| 2007/08/16 | 1,800 | 1,810 | 1,757 | 1,786 | 39,700 |
| 2007/08/15 | 1,821 | 1,824 | 1,800 | 1,809 | 38,900 |
| 2007/08/14 | 1,834 | 1,852 | 1,831 | 1,838 | 22,700 |
| 2007/08/13 | 1,851 | 1,860 | 1,823 | 1,834 | 28,600 |
| 2007/08/10 | 1,814 | 1,910 | 1,814 | 1,850 | 42,600 |
| 2007/08/09 | 1,807 | 1,882 | 1,807 | 1,855 | 68,300 |
| 2007/08/08 | 1,828 | 1,845 | 1,801 | 1,806 | 65,800 |
| 2007/08/07 | 1,927 | 1,927 | 1,880 | 1,888 | 31,000 |
| 2007/08/06 | 1,903 | 1,924 | 1,896 | 1,913 | 22,900 |
| 2007/08/03 | 1,911 | 1,925 | 1,904 | 1,914 | 17,300 |
| 2007/08/02 | 1,921 | 1,921 | 1,895 | 1,907 | 25,000 |
| 2007/08/01 | 1,930 | 1,932 | 1,891 | 1,891 | 24,800 |
| 2007/07/31 | 1,923 | 1,935 | 1,912 | 1,934 | 23,200 |
| 2007/07/30 | 1,867 | 1,905 | 1,865 | 1,905 | 22,000 |
| 2007/07/27 | 1,856 | 1,898 | 1,853 | 1,887 | 33,900 |
| 2007/07/26 | 1,910 | 1,935 | 1,910 | 1,916 | 17,500 |
| 2007/07/25 | 1,912 | 1,939 | 1,903 | 1,939 | 34,500 |
| 2007/07/24 | 1,901 | 1,920 | 1,891 | 1,915 | 29,200 |
| 2007/07/23 | 1,915 | 1,926 | 1,910 | 1,914 | 21,100 |
| 2007/07/20 | 1,914 | 1,936 | 1,914 | 1,918 | 18,200 |
| 2007/07/19 | 1,936 | 1,938 | 1,904 | 1,923 | 27,600 |
| 2007/07/18 | 1,943 | 1,952 | 1,925 | 1,937 | 44,100 |
| 2007/07/17 | 1,929 | 1,929 | 1,910 | 1,924 | 59,500 |
| 2007/07/13 | 1,860 | 1,872 | 1,850 | 1,856 | 21,900 |
| 2007/07/12 | 1,863 | 1,865 | 1,850 | 1,857 | 28,500 |
| 2007/07/11 | 1,880 | 1,880 | 1,863 | 1,866 | 34,200 |
| 2007/07/10 | 1,899 | 1,901 | 1,886 | 1,888 | 40,600 |
| 2007/07/09 | 1,905 | 1,911 | 1,889 | 1,910 | 35,200 |
| 2007/07/06 | 1,945 | 1,945 | 1,903 | 1,911 | 31,900 |
| 2007/07/05 | 1,961 | 1,965 | 1,936 | 1,946 | 38,100 |
| 2007/07/04 | 1,980 | 1,980 | 1,955 | 1,968 | 26,000 |
| 2007/07/03 | 1,979 | 1,982 | 1,965 | 1,971 | 40,100 |
| 2007/07/02 | 1,959 | 1,980 | 1,957 | 1,974 | 40,600 |
| 2007/06/29 | 1,954 | 1,954 | 1,935 | 1,939 | 35,400 |
| 2007/06/28 | 1,945 | 1,965 | 1,930 | 1,939 | 50,700 |
| 2007/06/27 | 1,928 | 1,963 | 1,923 | 1,923 | 55,300 |
| 2007/06/26 | 1,902 | 1,931 | 1,900 | 1,920 | 53,500 |
| 2007/06/25 | 1,883 | 1,897 | 1,857 | 1,888 | 56,300 |
| 2007/06/22 | 1,835 | 1,854 | 1,833 | 1,853 | 31,900 |
| 2007/06/21 | 1,827 | 1,836 | 1,825 | 1,833 | 27,400 |
| 2007/06/20 | 1,834 | 1,835 | 1,822 | 1,824 | 31,700 |
| 2007/06/19 | 1,824 | 1,836 | 1,824 | 1,833 | 44,900 |
| 2007/06/18 | 1,835 | 1,840 | 1,824 | 1,832 | 34,100 |
| 2007/06/15 | 1,811 | 1,825 | 1,811 | 1,825 | 28,000 |
| 2007/06/14 | 1,800 | 1,816 | 1,800 | 1,808 | 24,700 |
| 2007/06/13 | 1,799 | 1,804 | 1,791 | 1,795 | 31,500 |
| 2007/06/12 | 1,827 | 1,827 | 1,791 | 1,798 | 47,200 |
| 2007/06/11 | 1,820 | 1,823 | 1,807 | 1,817 | 35,900 |
| 2007/06/08 | 1,814 | 1,815 | 1,802 | 1,809 | 43,400 |
| 2007/06/07 | 1,801 | 1,824 | 1,801 | 1,822 | 36,700 |
| 2007/06/06 | 1,822 | 1,824 | 1,808 | 1,812 | 40,400 |
| 2007/06/05 | 1,833 | 1,838 | 1,810 | 1,820 | 49,500 |
| 2007/06/04 | 1,830 | 1,846 | 1,822 | 1,825 | 52,900 |
| 2007/06/01 | 1,828 | 1,828 | 1,806 | 1,816 | 41,000 |
| 2007/05/31 | 1,810 | 1,835 | 1,801 | 1,809 | 58,700 |
| 2007/05/30 | 1,850 | 1,851 | 1,800 | 1,804 | 108,700 |
| 2007/05/29 | 1,841 | 1,856 | 1,839 | 1,849 | 21,700 |
| 2007/05/28 | 1,825 | 1,855 | 1,815 | 1,836 | 39,200 |
| 2007/05/25 | 1,802 | 1,822 | 1,785 | 1,815 | 56,700 |
| 2007/05/24 | 1,805 | 1,820 | 1,801 | 1,820 | 38,700 |
| 2007/05/23 | 1,810 | 1,820 | 1,805 | 1,806 | 65,500 |
| 2007/05/22 | 1,815 | 1,815 | 1,797 | 1,813 | 96,900 |
| 2007/05/21 | 1,851 | 1,860 | 1,816 | 1,825 | 43,100 |
| 2007/05/18 | 1,870 | 1,870 | 1,837 | 1,846 | 44,300 |
| 2007/05/17 | 1,920 | 1,920 | 1,870 | 1,876 | 36,900 |
| 2007/05/16 | 1,911 | 1,930 | 1,905 | 1,919 | 41,000 |
| 2007/05/15 | 1,970 | 1,970 | 1,915 | 1,919 | 55,400 |
| 2007/05/14 | 2,085 | 2,090 | 1,971 | 1,972 | 77,000 |
| 2007/05/11 | 2,115 | 2,115 | 2,050 | 2,075 | 30,400 |
| 2007/05/10 | 2,105 | 2,125 | 2,090 | 2,090 | 49,400 |
| 2007/05/09 | 2,035 | 2,065 | 2,025 | 2,065 | 28,400 |
| 2007/05/08 | 2,015 | 2,035 | 2,000 | 2,025 | 27,100 |
| 2007/05/07 | 2,070 | 2,075 | 2,010 | 2,025 | 37,300 |
| 2007/05/02 | 2,020 | 2,035 | 1,996 | 2,030 | 18,100 |
| 2007/05/01 | 2,060 | 2,060 | 2,000 | 2,035 | 30,800 |
| 2007/04/27 | 2,045 | 2,060 | 2,020 | 2,025 | 44,800 |
| 2007/04/26 | 1,975 | 2,025 | 1,960 | 2,005 | 47,200 |
| 2007/04/25 | 1,965 | 1,971 | 1,935 | 1,971 | 41,000 |
| 2007/04/24 | 1,925 | 1,946 | 1,919 | 1,944 | 42,100 |
| 2007/04/23 | 1,996 | 2,000 | 1,905 | 1,926 | 127,600 |
| 2007/04/20 | 2,030 | 2,035 | 1,996 | 2,000 | 42,400 |
| 2007/04/19 | 2,050 | 2,055 | 2,015 | 2,030 | 35,000 |
| 2007/04/18 | 2,040 | 2,060 | 2,020 | 2,050 | 54,900 |
| 2007/04/17 | 2,115 | 2,125 | 2,060 | 2,065 | 67,500 |
| 2007/04/16 | 2,155 | 2,155 | 2,115 | 2,120 | 42,100 |
| 2007/04/13 | 2,195 | 2,195 | 2,135 | 2,135 | 21,100 |
| 2007/04/12 | 2,170 | 2,180 | 2,150 | 2,175 | 26,500 |
| 2007/04/11 | 2,205 | 2,205 | 2,170 | 2,170 | 24,100 |
| 2007/04/10 | 2,160 | 2,195 | 2,160 | 2,180 | 39,100 |
| 2007/04/09 | 2,220 | 2,225 | 2,160 | 2,165 | 44,400 |
| 2007/04/06 | 2,170 | 2,170 | 2,145 | 2,145 | 23,000 |
| 2007/04/05 | 2,120 | 2,160 | 2,120 | 2,145 | 49,600 |
| 2007/04/04 | 2,175 | 2,175 | 2,140 | 2,145 | 57,600 |
| 2007/04/03 | 2,225 | 2,225 | 2,160 | 2,165 | 63,300 |
| 2007/04/02 | 2,250 | 2,250 | 2,185 | 2,185 | 77,500 |
| 2007/03/30 | 2,275 | 2,280 | 2,250 | 2,265 | 21,900 |
| 2007/03/29 | 2,210 | 2,275 | 2,200 | 2,255 | 51,700 |
| 2007/03/28 | 2,295 | 2,300 | 2,240 | 2,250 | 62,100 |
| 2007/03/27 | 2,285 | 2,325 | 2,275 | 2,295 | 31,100 |
| 2007/03/26 | 2,360 | 2,370 | 2,340 | 2,360 | 96,500 |
| 2007/03/23 | 2,360 | 2,375 | 2,325 | 2,365 | 51,400 |
| 2007/03/22 | 2,350 | 2,375 | 2,335 | 2,335 | 61,800 |
| 2007/03/20 | 2,315 | 2,330 | 2,295 | 2,295 | 45,300 |
| 2007/03/19 | 2,320 | 2,320 | 2,285 | 2,290 | 67,400 |
| 2007/03/16 | 2,350 | 2,355 | 2,270 | 2,295 | 94,800 |
| 2007/03/15 | 2,370 | 2,385 | 2,350 | 2,355 | 68,200 |
| 2007/03/14 | 2,400 | 2,400 | 2,340 | 2,340 | 66,300 |
| 2007/03/13 | 2,475 | 2,475 | 2,410 | 2,410 | 39,200 |
| 2007/03/12 | 2,435 | 2,445 | 2,410 | 2,435 | 44,800 |
| 2007/03/09 | 2,390 | 2,450 | 2,390 | 2,395 | 64,400 |
| 2007/03/08 | 2,370 | 2,400 | 2,350 | 2,385 | 71,800 |
| 2007/03/07 | 2,480 | 2,480 | 2,360 | 2,360 | 49,200 |
| 2007/03/06 | 2,320 | 2,380 | 2,320 | 2,360 | 63,100 |
| 2007/03/05 | 2,400 | 2,405 | 2,325 | 2,340 | 50,600 |
| 2007/03/02 | 2,410 | 2,420 | 2,385 | 2,400 | 71,700 |
| 2007/03/01 | 2,460 | 2,470 | 2,380 | 2,405 | 94,000 |
| 2007/02/28 | 2,380 | 2,485 | 2,360 | 2,460 | 98,300 |
| 2007/02/27 | 2,615 | 2,645 | 2,540 | 2,565 | 72,400 |
| 2007/02/26 | 2,710 | 2,725 | 2,650 | 2,655 | 56,600 |
| 2007/02/23 | 2,525 | 2,690 | 2,525 | 2,655 | 91,500 |
| 2007/02/22 | 2,460 | 2,545 | 2,445 | 2,525 | 65,900 |
| 2007/02/21 | 2,470 | 2,485 | 2,455 | 2,465 | 44,300 |
| 2007/02/20 | 2,485 | 2,485 | 2,450 | 2,470 | 22,400 |
| 2007/02/19 | 2,490 | 2,505 | 2,460 | 2,490 | 30,200 |
| 2007/02/16 | 2,435 | 2,455 | 2,435 | 2,450 | 20,200 |
| 2007/02/15 | 2,405 | 2,430 | 2,405 | 2,430 | 13,400 |
| 2007/02/14 | 2,380 | 2,405 | 2,380 | 2,405 | 22,100 |
| 2007/02/13 | 2,385 | 2,410 | 2,380 | 2,395 | 16,100 |
| 2007/02/09 | 2,370 | 2,395 | 2,370 | 2,380 | 24,800 |
| 2007/02/08 | 2,440 | 2,440 | 2,365 | 2,395 | 42,900 |
| 2007/02/07 | 2,460 | 2,480 | 2,430 | 2,450 | 25,900 |
| 2007/02/06 | 2,440 | 2,455 | 2,425 | 2,455 | 12,600 |
| 2007/02/05 | 2,445 | 2,445 | 2,420 | 2,430 | 14,700 |
| 2007/02/02 | 2,455 | 2,460 | 2,445 | 2,445 | 8,500 |
| 2007/02/01 | 2,415 | 2,465 | 2,415 | 2,460 | 19,200 |
| 2007/01/31 | 2,460 | 2,460 | 2,400 | 2,420 | 19,500 |
| 2007/01/30 | 2,465 | 2,480 | 2,450 | 2,460 | 23,800 |
| 2007/01/29 | 2,455 | 2,475 | 2,455 | 2,465 | 8,700 |
| 2007/01/26 | 2,450 | 2,465 | 2,445 | 2,450 | 12,600 |
| 2007/01/25 | 2,445 | 2,470 | 2,445 | 2,450 | 17,200 |
| 2007/01/24 | 2,450 | 2,480 | 2,450 | 2,450 | 27,000 |
| 2007/01/23 | 2,470 | 2,470 | 2,450 | 2,465 | 11,500 |
| 2007/01/22 | 2,455 | 2,480 | 2,450 | 2,470 | 31,300 |
| 2007/01/19 | 2,475 | 2,485 | 2,450 | 2,455 | 18,100 |
| 2007/01/18 | 2,455 | 2,470 | 2,435 | 2,470 | 23,300 |
| 2007/01/17 | 2,460 | 2,465 | 2,435 | 2,455 | 16,400 |
| 2007/01/16 | 2,455 | 2,460 | 2,435 | 2,455 | 9,500 |
| 2007/01/15 | 2,405 | 2,435 | 2,405 | 2,435 | 12,500 |
| 2007/01/12 | 2,380 | 2,430 | 2,380 | 2,405 | 15,000 |
| 2007/01/11 | 2,400 | 2,410 | 2,385 | 2,390 | 17,500 |
| 2007/01/10 | 2,435 | 2,445 | 2,400 | 2,410 | 13,800 |
| 2007/01/09 | 2,450 | 2,460 | 2,430 | 2,445 | 11,700 |
| 2007/01/05 | 2,470 | 2,470 | 2,430 | 2,445 | 16,400 |
| 2007/01/04 | 2,490 | 2,495 | 2,470 | 2,485 | 6,800 |