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 |
|---|---|---|---|---|---|
| 2008/12/30 | 591 | 610 | 578 | 610 | 3,800 |
| 2008/12/29 | 582 | 590 | 562 | 590 | 4,000 |
| 2008/12/26 | 575 | 580 | 575 | 580 | 800 |
| 2008/12/25 | 610 | 610 | 578 | 582 | 3,400 |
| 2008/12/24 | 560 | 570 | 560 | 570 | 5,000 |
| 2008/12/22 | 566 | 566 | 560 | 564 | 5,400 |
| 2008/12/19 | 562 | 569 | 562 | 567 | 5,200 |
| 2008/12/18 | 589 | 590 | 575 | 576 | 7,900 |
| 2008/12/17 | 624 | 624 | 585 | 596 | 5,700 |
| 2008/12/16 | 624 | 624 | 602 | 606 | 7,700 |
| 2008/12/15 | 625 | 641 | 622 | 634 | 7,700 |
| 2008/12/12 | 620 | 633 | 612 | 623 | 22,400 |
| 2008/12/11 | 563 | 590 | 557 | 590 | 12,600 |
| 2008/12/10 | 575 | 575 | 545 | 572 | 10,600 |
| 2008/12/09 | 547 | 580 | 544 | 562 | 10,600 |
| 2008/12/08 | 558 | 558 | 551 | 555 | 12,400 |
| 2008/12/05 | 563 | 571 | 557 | 557 | 7,100 |
| 2008/12/04 | 571 | 580 | 563 | 573 | 8,800 |
| 2008/12/03 | 576 | 576 | 567 | 570 | 6,700 |
| 2008/12/02 | 567 | 575 | 562 | 568 | 8,400 |
| 2008/12/01 | 562 | 581 | 562 | 581 | 7,100 |
| 2008/11/28 | 585 | 593 | 579 | 582 | 5,200 |
| 2008/11/27 | 609 | 610 | 580 | 587 | 16,300 |
| 2008/11/26 | 571 | 585 | 571 | 580 | 9,000 |
| 2008/11/25 | 612 | 629 | 592 | 601 | 9,000 |
| 2008/11/21 | 553 | 580 | 530 | 580 | 17,000 |
| 2008/11/20 | 587 | 588 | 557 | 557 | 17,100 |
| 2008/11/19 | 620 | 620 | 596 | 607 | 16,800 |
| 2008/11/18 | 622 | 630 | 618 | 618 | 15,000 |
| 2008/11/17 | 631 | 643 | 625 | 637 | 15,900 |
| 2008/11/14 | 650 | 658 | 630 | 642 | 15,900 |
| 2008/11/13 | 662 | 664 | 634 | 635 | 30,500 |
| 2008/11/12 | 700 | 710 | 678 | 682 | 52,900 |
| 2008/11/11 | 776 | 782 | 752 | 762 | 14,800 |
| 2008/11/10 | 749 | 774 | 731 | 772 | 17,700 |
| 2008/11/07 | 736 | 750 | 712 | 730 | 18,300 |
| 2008/11/06 | 769 | 770 | 740 | 742 | 26,200 |
| 2008/11/05 | 766 | 788 | 766 | 788 | 23,000 |
| 2008/11/04 | 752 | 765 | 735 | 760 | 23,800 |
| 2008/10/31 | 740 | 747 | 726 | 731 | 23,800 |
| 2008/10/30 | 740 | 763 | 720 | 720 | 36,800 |
| 2008/10/29 | 703 | 752 | 700 | 730 | 21,700 |
| 2008/10/28 | 657 | 701 | 650 | 680 | 22,000 |
| 2008/10/27 | 760 | 760 | 685 | 687 | 16,700 |
| 2008/10/24 | 742 | 752 | 721 | 730 | 11,400 |
| 2008/10/23 | 758 | 760 | 710 | 742 | 12,500 |
| 2008/10/22 | 777 | 791 | 760 | 760 | 17,000 |
| 2008/10/21 | 771 | 788 | 758 | 788 | 14,000 |
| 2008/10/20 | 705 | 759 | 705 | 758 | 13,900 |
| 2008/10/17 | 715 | 730 | 690 | 725 | 23,000 |
| 2008/10/16 | 700 | 733 | 695 | 707 | 18,800 |
| 2008/10/15 | 790 | 801 | 733 | 750 | 28,500 |
| 2008/10/14 | 764 | 771 | 727 | 771 | 17,100 |
| 2008/10/10 | 699 | 700 | 670 | 674 | 21,500 |
| 2008/10/09 | 680 | 747 | 680 | 713 | 20,100 |
| 2008/10/08 | 743 | 763 | 710 | 710 | 31,900 |
| 2008/10/07 | 770 | 813 | 763 | 804 | 17,400 |
| 2008/10/06 | 906 | 911 | 860 | 860 | 8,700 |
| 2008/10/03 | 952 | 957 | 930 | 935 | 16,800 |
| 2008/10/02 | 979 | 980 | 960 | 960 | 9,000 |
| 2008/10/01 | 967 | 984 | 965 | 978 | 6,000 |
| 2008/09/30 | 980 | 980 | 953 | 980 | 8,700 |
| 2008/09/29 | 1,007 | 1,007 | 998 | 1,005 | 9,400 |
| 2008/09/26 | 1,004 | 1,020 | 998 | 1,009 | 16,100 |
| 2008/09/25 | 1,049 | 1,049 | 985 | 1,019 | 10,900 |
| 2008/09/24 | 1,019 | 1,037 | 1,000 | 1,037 | 5,200 |
| 2008/09/22 | 1,075 | 1,079 | 1,012 | 1,021 | 16,400 |
| 2008/09/19 | 1,058 | 1,073 | 1,041 | 1,071 | 8,500 |
| 2008/09/18 | 1,010 | 1,070 | 996 | 1,060 | 16,400 |
| 2008/09/17 | 999 | 1,070 | 995 | 1,070 | 9,400 |
| 2008/09/16 | 988 | 1,058 | 983 | 1,001 | 14,800 |
| 2008/09/12 | 1,072 | 1,080 | 1,050 | 1,058 | 17,300 |
| 2008/09/11 | 1,072 | 1,100 | 1,072 | 1,079 | 6,200 |
| 2008/09/10 | 1,106 | 1,125 | 1,066 | 1,107 | 5,900 |
| 2008/09/09 | 1,102 | 1,110 | 1,101 | 1,106 | 4,700 |
| 2008/09/08 | 1,077 | 1,130 | 1,077 | 1,122 | 5,500 |
| 2008/09/05 | 1,102 | 1,110 | 1,097 | 1,097 | 7,900 |
| 2008/09/04 | 1,136 | 1,136 | 1,120 | 1,121 | 3,800 |
| 2008/09/03 | 1,138 | 1,138 | 1,120 | 1,122 | 3,000 |
| 2008/09/02 | 1,141 | 1,141 | 1,120 | 1,120 | 6,000 |
| 2008/09/01 | 1,153 | 1,156 | 1,145 | 1,145 | 3,500 |
| 2008/08/29 | 1,134 | 1,175 | 1,134 | 1,162 | 6,000 |
| 2008/08/28 | 1,130 | 1,131 | 1,125 | 1,126 | 4,900 |
| 2008/08/27 | 1,148 | 1,150 | 1,130 | 1,130 | 4,900 |
| 2008/08/26 | 1,160 | 1,168 | 1,141 | 1,168 | 7,200 |
| 2008/08/25 | 1,194 | 1,194 | 1,141 | 1,150 | 3,900 |
| 2008/08/22 | 1,120 | 1,139 | 1,120 | 1,134 | 6,000 |
| 2008/08/21 | 1,142 | 1,154 | 1,135 | 1,136 | 8,200 |
| 2008/08/20 | 1,125 | 1,140 | 1,121 | 1,139 | 8,000 |
| 2008/08/19 | 1,147 | 1,147 | 1,127 | 1,127 | 7,000 |
| 2008/08/18 | 1,141 | 1,150 | 1,137 | 1,147 | 7,600 |
| 2008/08/15 | 1,131 | 1,153 | 1,131 | 1,149 | 3,400 |
| 2008/08/14 | 1,149 | 1,155 | 1,131 | 1,137 | 8,700 |
| 2008/08/13 | 1,200 | 1,205 | 1,165 | 1,166 | 12,800 |
| 2008/08/12 | 1,222 | 1,240 | 1,202 | 1,204 | 10,900 |
| 2008/08/11 | 1,229 | 1,240 | 1,213 | 1,221 | 35,100 |
| 2008/08/08 | 1,220 | 1,238 | 1,212 | 1,212 | 7,200 |
| 2008/08/07 | 1,229 | 1,229 | 1,221 | 1,225 | 7,300 |
| 2008/08/06 | 1,233 | 1,235 | 1,225 | 1,228 | 6,000 |
| 2008/08/05 | 1,225 | 1,239 | 1,225 | 1,225 | 7,300 |
| 2008/08/04 | 1,255 | 1,265 | 1,245 | 1,245 | 7,700 |
| 2008/08/01 | 1,298 | 1,298 | 1,269 | 1,275 | 3,000 |
| 2008/07/31 | 1,278 | 1,299 | 1,278 | 1,297 | 6,600 |
| 2008/07/30 | 1,292 | 1,300 | 1,279 | 1,297 | 5,900 |
| 2008/07/29 | 1,260 | 1,285 | 1,260 | 1,272 | 4,500 |
| 2008/07/28 | 1,303 | 1,303 | 1,290 | 1,292 | 3,800 |
| 2008/07/25 | 1,314 | 1,324 | 1,279 | 1,317 | 7,700 |
| 2008/07/24 | 1,307 | 1,320 | 1,307 | 1,319 | 5,500 |
| 2008/07/23 | 1,290 | 1,301 | 1,283 | 1,293 | 3,200 |
| 2008/07/22 | 1,296 | 1,296 | 1,263 | 1,290 | 4,600 |
| 2008/07/18 | 1,294 | 1,298 | 1,260 | 1,267 | 4,300 |
| 2008/07/17 | 1,295 | 1,295 | 1,272 | 1,274 | 3,600 |
| 2008/07/16 | 1,276 | 1,276 | 1,246 | 1,267 | 4,500 |
| 2008/07/15 | 1,288 | 1,322 | 1,264 | 1,270 | 12,600 |
| 2008/07/14 | 1,252 | 1,280 | 1,252 | 1,268 | 3,800 |
| 2008/07/11 | 1,264 | 1,286 | 1,264 | 1,270 | 7,800 |
| 2008/07/10 | 1,288 | 1,296 | 1,282 | 1,284 | 2,600 |
| 2008/07/09 | 1,287 | 1,303 | 1,287 | 1,288 | 5,500 |
| 2008/07/08 | 1,304 | 1,307 | 1,286 | 1,287 | 9,700 |
| 2008/07/07 | 1,314 | 1,325 | 1,299 | 1,316 | 7,500 |
| 2008/07/04 | 1,319 | 1,319 | 1,310 | 1,315 | 6,300 |
| 2008/07/03 | 1,307 | 1,333 | 1,292 | 1,316 | 42,600 |
| 2008/07/02 | 1,244 | 1,328 | 1,230 | 1,320 | 46,300 |
| 2008/07/01 | 1,243 | 1,260 | 1,230 | 1,244 | 28,000 |
| 2008/06/30 | 1,324 | 1,324 | 1,220 | 1,245 | 67,700 |
| 2008/06/27 | 1,329 | 1,329 | 1,306 | 1,309 | 10,300 |
| 2008/06/26 | 1,319 | 1,330 | 1,314 | 1,314 | 4,900 |
| 2008/06/25 | 1,325 | 1,325 | 1,310 | 1,319 | 6,500 |
| 2008/06/24 | 1,309 | 1,320 | 1,309 | 1,317 | 3,800 |
| 2008/06/23 | 1,306 | 1,312 | 1,303 | 1,306 | 5,000 |
| 2008/06/20 | 1,338 | 1,346 | 1,311 | 1,314 | 11,000 |
| 2008/06/19 | 1,333 | 1,333 | 1,322 | 1,322 | 4,000 |
| 2008/06/18 | 1,322 | 1,338 | 1,322 | 1,327 | 6,900 |
| 2008/06/17 | 1,322 | 1,330 | 1,307 | 1,315 | 6,800 |
| 2008/06/16 | 1,306 | 1,325 | 1,304 | 1,323 | 5,100 |
| 2008/06/13 | 1,306 | 1,311 | 1,302 | 1,305 | 12,200 |
| 2008/06/12 | 1,324 | 1,339 | 1,304 | 1,317 | 20,800 |
| 2008/06/11 | 1,318 | 1,320 | 1,311 | 1,312 | 6,100 |
| 2008/06/10 | 1,323 | 1,335 | 1,311 | 1,311 | 3,600 |
| 2008/06/09 | 1,322 | 1,323 | 1,302 | 1,318 | 13,900 |
| 2008/06/06 | 1,341 | 1,379 | 1,340 | 1,351 | 14,800 |
| 2008/06/05 | 1,343 | 1,343 | 1,330 | 1,340 | 7,000 |
| 2008/06/04 | 1,325 | 1,330 | 1,307 | 1,326 | 6,100 |
| 2008/06/03 | 1,327 | 1,327 | 1,306 | 1,311 | 11,000 |
| 2008/06/02 | 1,335 | 1,335 | 1,320 | 1,327 | 3,100 |
| 2008/05/30 | 1,316 | 1,328 | 1,315 | 1,318 | 8,700 |
| 2008/05/29 | 1,307 | 1,322 | 1,305 | 1,313 | 4,000 |
| 2008/05/28 | 1,318 | 1,321 | 1,300 | 1,300 | 6,500 |
| 2008/05/27 | 1,313 | 1,331 | 1,313 | 1,330 | 8,200 |
| 2008/05/26 | 1,321 | 1,328 | 1,311 | 1,314 | 12,900 |
| 2008/05/23 | 1,325 | 1,326 | 1,316 | 1,317 | 9,200 |
| 2008/05/22 | 1,330 | 1,335 | 1,321 | 1,321 | 6,200 |
| 2008/05/21 | 1,370 | 1,370 | 1,322 | 1,334 | 13,200 |
| 2008/05/20 | 1,380 | 1,380 | 1,350 | 1,370 | 9,500 |
| 2008/05/19 | 1,360 | 1,376 | 1,360 | 1,371 | 6,900 |
| 2008/05/16 | 1,380 | 1,380 | 1,347 | 1,358 | 9,400 |
| 2008/05/15 | 1,335 | 1,343 | 1,331 | 1,342 | 12,900 |
| 2008/05/14 | 1,317 | 1,330 | 1,316 | 1,329 | 8,600 |
| 2008/05/13 | 1,309 | 1,324 | 1,305 | 1,314 | 6,200 |
| 2008/05/12 | 1,301 | 1,313 | 1,300 | 1,307 | 22,200 |
| 2008/05/09 | 1,317 | 1,343 | 1,308 | 1,308 | 8,900 |
| 2008/05/08 | 1,348 | 1,349 | 1,332 | 1,332 | 10,200 |
| 2008/05/07 | 1,321 | 1,350 | 1,311 | 1,332 | 13,400 |
| 2008/05/02 | 1,307 | 1,314 | 1,306 | 1,310 | 6,700 |
| 2008/05/01 | 1,305 | 1,318 | 1,301 | 1,302 | 8,400 |
| 2008/04/30 | 1,302 | 1,329 | 1,302 | 1,304 | 13,500 |
| 2008/04/28 | 1,302 | 1,318 | 1,300 | 1,316 | 8,100 |
| 2008/04/25 | 1,300 | 1,321 | 1,300 | 1,321 | 10,100 |
| 2008/04/24 | 1,304 | 1,305 | 1,299 | 1,299 | 9,500 |
| 2008/04/23 | 1,302 | 1,311 | 1,302 | 1,303 | 9,300 |
| 2008/04/22 | 1,329 | 1,329 | 1,305 | 1,308 | 5,400 |
| 2008/04/21 | 1,330 | 1,330 | 1,320 | 1,321 | 4,700 |
| 2008/04/18 | 1,293 | 1,302 | 1,285 | 1,301 | 15,800 |
| 2008/04/17 | 1,298 | 1,310 | 1,292 | 1,293 | 8,500 |
| 2008/04/16 | 1,299 | 1,306 | 1,287 | 1,293 | 7,700 |
| 2008/04/15 | 1,302 | 1,310 | 1,293 | 1,297 | 8,400 |
| 2008/04/14 | 1,311 | 1,328 | 1,310 | 1,319 | 7,200 |
| 2008/04/11 | 1,311 | 1,330 | 1,310 | 1,322 | 8,600 |
| 2008/04/10 | 1,322 | 1,322 | 1,298 | 1,302 | 12,000 |
| 2008/04/09 | 1,361 | 1,370 | 1,317 | 1,336 | 8,400 |
| 2008/04/08 | 1,381 | 1,384 | 1,363 | 1,367 | 11,600 |
| 2008/04/07 | 1,380 | 1,380 | 1,347 | 1,368 | 7,900 |
| 2008/04/04 | 1,361 | 1,373 | 1,345 | 1,362 | 6,400 |
| 2008/04/03 | 1,385 | 1,388 | 1,349 | 1,360 | 12,200 |
| 2008/04/02 | 1,395 | 1,402 | 1,365 | 1,384 | 9,300 |
| 2008/04/01 | 1,378 | 1,390 | 1,357 | 1,387 | 9,200 |
| 2008/03/31 | 1,383 | 1,383 | 1,342 | 1,358 | 8,800 |
| 2008/03/28 | 1,390 | 1,414 | 1,374 | 1,400 | 20,800 |
| 2008/03/27 | 1,396 | 1,396 | 1,360 | 1,384 | 14,500 |
| 2008/03/26 | 1,340 | 1,418 | 1,340 | 1,416 | 22,600 |
| 2008/03/25 | 1,410 | 1,448 | 1,410 | 1,447 | 29,000 |
| 2008/03/24 | 1,377 | 1,449 | 1,377 | 1,406 | 29,900 |
| 2008/03/21 | 1,331 | 1,380 | 1,331 | 1,377 | 16,000 |
| 2008/03/19 | 1,339 | 1,362 | 1,326 | 1,348 | 13,500 |
| 2008/03/18 | 1,282 | 1,300 | 1,280 | 1,292 | 18,500 |
| 2008/03/17 | 1,343 | 1,343 | 1,300 | 1,302 | 20,200 |
| 2008/03/14 | 1,352 | 1,397 | 1,352 | 1,357 | 29,400 |
| 2008/03/13 | 1,374 | 1,392 | 1,341 | 1,392 | 23,800 |
| 2008/03/12 | 1,425 | 1,425 | 1,380 | 1,380 | 12,600 |
| 2008/03/11 | 1,350 | 1,387 | 1,350 | 1,380 | 30,400 |
| 2008/03/10 | 1,402 | 1,406 | 1,380 | 1,387 | 20,800 |
| 2008/03/07 | 1,409 | 1,435 | 1,402 | 1,404 | 14,600 |
| 2008/03/06 | 1,392 | 1,427 | 1,392 | 1,417 | 8,300 |
| 2008/03/05 | 1,404 | 1,425 | 1,385 | 1,392 | 16,000 |
| 2008/03/04 | 1,411 | 1,436 | 1,383 | 1,404 | 18,100 |
| 2008/03/03 | 1,400 | 1,422 | 1,397 | 1,400 | 13,900 |
| 2008/02/29 | 1,464 | 1,464 | 1,435 | 1,445 | 17,200 |
| 2008/02/28 | 1,458 | 1,493 | 1,458 | 1,470 | 20,200 |
| 2008/02/27 | 1,452 | 1,480 | 1,452 | 1,465 | 23,500 |
| 2008/02/26 | 1,500 | 1,500 | 1,421 | 1,432 | 22,500 |
| 2008/02/25 | 1,423 | 1,458 | 1,418 | 1,441 | 36,000 |
| 2008/02/22 | 1,372 | 1,390 | 1,344 | 1,383 | 27,600 |
| 2008/02/21 | 1,359 | 1,390 | 1,359 | 1,367 | 23,500 |
| 2008/02/20 | 1,393 | 1,393 | 1,340 | 1,346 | 28,000 |
| 2008/02/19 | 1,341 | 1,379 | 1,335 | 1,379 | 47,200 |
| 2008/02/18 | 1,338 | 1,360 | 1,326 | 1,327 | 27,500 |
| 2008/02/15 | 1,318 | 1,343 | 1,305 | 1,338 | 23,700 |
| 2008/02/14 | 1,325 | 1,360 | 1,325 | 1,332 | 28,400 |
| 2008/02/13 | 1,310 | 1,352 | 1,300 | 1,305 | 24,000 |
| 2008/02/12 | 1,320 | 1,322 | 1,281 | 1,308 | 29,900 |
| 2008/02/08 | 1,354 | 1,366 | 1,318 | 1,321 | 22,000 |
| 2008/02/07 | 1,357 | 1,360 | 1,333 | 1,354 | 27,800 |
| 2008/02/06 | 1,387 | 1,400 | 1,355 | 1,358 | 21,700 |
| 2008/02/05 | 1,419 | 1,424 | 1,410 | 1,420 | 9,900 |
| 2008/02/04 | 1,419 | 1,427 | 1,406 | 1,420 | 17,700 |
| 2008/02/01 | 1,391 | 1,419 | 1,391 | 1,392 | 14,000 |
| 2008/01/31 | 1,371 | 1,405 | 1,364 | 1,405 | 23,400 |
| 2008/01/30 | 1,408 | 1,414 | 1,371 | 1,372 | 18,200 |
| 2008/01/29 | 1,390 | 1,407 | 1,378 | 1,400 | 12,100 |
| 2008/01/28 | 1,390 | 1,401 | 1,363 | 1,371 | 13,100 |
| 2008/01/25 | 1,351 | 1,386 | 1,351 | 1,381 | 20,300 |
| 2008/01/24 | 1,305 | 1,350 | 1,305 | 1,338 | 21,100 |
| 2008/01/23 | 1,280 | 1,320 | 1,280 | 1,306 | 24,700 |
| 2008/01/22 | 1,300 | 1,310 | 1,270 | 1,270 | 40,100 |
| 2008/01/21 | 1,385 | 1,385 | 1,355 | 1,355 | 17,800 |
| 2008/01/18 | 1,350 | 1,411 | 1,350 | 1,400 | 23,200 |
| 2008/01/17 | 1,380 | 1,432 | 1,355 | 1,381 | 19,200 |
| 2008/01/16 | 1,344 | 1,370 | 1,330 | 1,347 | 42,200 |
| 2008/01/15 | 1,502 | 1,502 | 1,424 | 1,424 | 21,100 |
| 2008/01/11 | 1,512 | 1,553 | 1,501 | 1,501 | 12,000 |
| 2008/01/10 | 1,560 | 1,590 | 1,540 | 1,542 | 11,800 |
| 2008/01/09 | 1,520 | 1,550 | 1,495 | 1,546 | 19,400 |
| 2008/01/08 | 1,499 | 1,536 | 1,498 | 1,507 | 18,600 |
| 2008/01/07 | 1,511 | 1,526 | 1,500 | 1,509 | 15,500 |
| 2008/01/04 | 1,560 | 1,561 | 1,521 | 1,525 | 19,700 |