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 |
---|---|---|---|---|---|
2011/12/30 | 770 | 784 | 770 | 782 | 3,000 |
2011/12/29 | 771 | 771 | 767 | 769 | 3,700 |
2011/12/28 | 775 | 780 | 764 | 780 | 3,200 |
2011/12/27 | 774 | 774 | 769 | 769 | 2,300 |
2011/12/26 | 770 | 774 | 766 | 769 | 1,900 |
2011/12/22 | 773 | 773 | 765 | 771 | 3,900 |
2011/12/21 | 760 | 772 | 755 | 772 | 5,300 |
2011/12/20 | 748 | 752 | 740 | 752 | 4,700 |
2011/12/19 | 758 | 758 | 742 | 745 | 5,500 |
2011/12/16 | 758 | 762 | 758 | 759 | 2,000 |
2011/12/15 | 770 | 771 | 763 | 763 | 1,800 |
2011/12/14 | 782 | 782 | 770 | 770 | 5,000 |
2011/12/13 | 773 | 785 | 771 | 778 | 7,300 |
2011/12/12 | 767 | 773 | 765 | 773 | 9,600 |
2011/12/09 | 757 | 764 | 757 | 764 | 8,000 |
2011/12/08 | 761 | 768 | 757 | 762 | 5,000 |
2011/12/07 | 755 | 765 | 755 | 761 | 2,400 |
2011/12/06 | 759 | 764 | 755 | 755 | 5,300 |
2011/12/05 | 755 | 759 | 755 | 759 | 500 |
2011/12/02 | 751 | 760 | 751 | 753 | 6,900 |
2011/12/01 | 757 | 764 | 750 | 764 | 4,500 |
2011/11/30 | 754 | 754 | 745 | 745 | 800 |
2011/11/29 | 750 | 754 | 740 | 754 | 5,100 |
2011/11/28 | 740 | 756 | 740 | 750 | 1,900 |
2011/11/25 | 749 | 749 | 741 | 741 | 2,800 |
2011/11/24 | 733 | 739 | 733 | 739 | 3,800 |
2011/11/22 | 731 | 754 | 731 | 733 | 3,300 |
2011/11/21 | 731 | 734 | 731 | 732 | 1,400 |
2011/11/18 | 740 | 742 | 733 | 733 | 5,300 |
2011/11/17 | 736 | 749 | 736 | 743 | 3,300 |
2011/11/16 | 743 | 751 | 742 | 743 | 2,100 |
2011/11/15 | 758 | 758 | 740 | 748 | 1,200 |
2011/11/14 | 759 | 760 | 746 | 758 | 1,400 |
2011/11/11 | 738 | 765 | 738 | 747 | 2,100 |
2011/11/10 | 747 | 772 | 733 | 760 | 9,700 |
2011/11/09 | 750 | 758 | 745 | 747 | 5,600 |
2011/11/08 | 752 | 752 | 740 | 742 | 4,200 |
2011/11/07 | 756 | 759 | 750 | 750 | 3,800 |
2011/11/04 | 745 | 755 | 745 | 754 | 4,600 |
2011/11/02 | 747 | 747 | 740 | 745 | 6,100 |
2011/11/01 | 754 | 756 | 752 | 752 | 2,200 |
2011/10/31 | 758 | 761 | 754 | 754 | 5,500 |
2011/10/28 | 754 | 768 | 754 | 757 | 6,300 |
2011/10/27 | 757 | 763 | 751 | 762 | 9,000 |
2011/10/26 | 755 | 773 | 755 | 767 | 5,000 |
2011/10/25 | 775 | 775 | 762 | 770 | 2,300 |
2011/10/24 | 755 | 770 | 755 | 760 | 4,400 |
2011/10/21 | 748 | 754 | 748 | 753 | 1,200 |
2011/10/20 | 758 | 758 | 747 | 748 | 4,100 |
2011/10/19 | 755 | 768 | 755 | 756 | 3,000 |
2011/10/18 | 757 | 764 | 751 | 752 | 3,800 |
2011/10/17 | 759 | 771 | 753 | 771 | 2,300 |
2011/10/14 | 751 | 761 | 750 | 750 | 2,200 |
2011/10/13 | 760 | 763 | 755 | 756 | 7,600 |
2011/10/12 | 748 | 760 | 748 | 759 | 3,800 |
2011/10/11 | 756 | 759 | 746 | 759 | 8,700 |
2011/10/07 | 746 | 758 | 746 | 752 | 6,000 |
2011/10/06 | 750 | 769 | 750 | 757 | 3,300 |
2011/10/05 | 759 | 759 | 746 | 750 | 7,000 |
2011/10/04 | 765 | 770 | 752 | 760 | 5,800 |
2011/10/03 | 775 | 789 | 771 | 780 | 4,200 |
2011/09/30 | 792 | 792 | 777 | 790 | 5,300 |
2011/09/29 | 782 | 790 | 775 | 790 | 7,000 |
2011/09/28 | 755 | 785 | 755 | 785 | 8,500 |
2011/09/27 | 741 | 752 | 741 | 741 | 5,800 |
2011/09/26 | 758 | 758 | 731 | 740 | 10,400 |
2011/09/22 | 773 | 773 | 758 | 770 | 4,400 |
2011/09/21 | 763 | 764 | 758 | 758 | 6,500 |
2011/09/20 | 765 | 770 | 764 | 764 | 2,400 |
2011/09/16 | 771 | 780 | 763 | 780 | 3,500 |
2011/09/15 | 761 | 765 | 756 | 760 | 1,700 |
2011/09/14 | 751 | 761 | 751 | 754 | 4,000 |
2011/09/13 | 751 | 762 | 747 | 756 | 3,100 |
2011/09/12 | 763 | 763 | 740 | 751 | 7,300 |
2011/09/09 | 781 | 781 | 768 | 778 | 8,800 |
2011/09/08 | 779 | 780 | 765 | 775 | 5,700 |
2011/09/07 | 776 | 779 | 759 | 779 | 2,800 |
2011/09/06 | 779 | 779 | 772 | 776 | 5,000 |
2011/09/05 | 758 | 780 | 758 | 780 | 3,700 |
2011/09/02 | 768 | 780 | 766 | 780 | 4,100 |
2011/09/01 | 767 | 773 | 755 | 768 | 7,200 |
2011/08/31 | 774 | 775 | 768 | 772 | 3,000 |
2011/08/30 | 765 | 768 | 760 | 768 | 2,700 |
2011/08/29 | 757 | 765 | 752 | 757 | 2,700 |
2011/08/26 | 759 | 763 | 753 | 762 | 1,900 |
2011/08/25 | 766 | 766 | 751 | 751 | 4,000 |
2011/08/24 | 755 | 770 | 755 | 756 | 7,800 |
2011/08/23 | 741 | 759 | 741 | 751 | 8,600 |
2011/08/22 | 758 | 761 | 731 | 740 | 6,500 |
2011/08/19 | 757 | 757 | 750 | 756 | 5,600 |
2011/08/18 | 772 | 772 | 760 | 762 | 5,800 |
2011/08/17 | 767 | 772 | 766 | 767 | 4,200 |
2011/08/16 | 770 | 778 | 770 | 772 | 3,200 |
2011/08/15 | 780 | 780 | 762 | 765 | 8,200 |
2011/08/12 | 775 | 775 | 757 | 765 | 4,500 |
2011/08/11 | 756 | 771 | 755 | 760 | 8,900 |
2011/08/10 | 791 | 791 | 761 | 765 | 6,300 |
2011/08/09 | 734 | 746 | 720 | 746 | 11,100 |
2011/08/08 | 760 | 766 | 745 | 747 | 12,300 |
2011/08/05 | 776 | 777 | 767 | 768 | 12,500 |
2011/08/04 | 793 | 797 | 791 | 791 | 5,900 |
2011/08/03 | 800 | 801 | 792 | 792 | 8,300 |
2011/08/02 | 816 | 816 | 804 | 804 | 8,600 |
2011/08/01 | 821 | 840 | 818 | 818 | 8,000 |
2011/07/29 | 816 | 820 | 816 | 817 | 4,100 |
2011/07/28 | 820 | 825 | 819 | 823 | 6,200 |
2011/07/27 | 833 | 833 | 823 | 829 | 3,400 |
2011/07/26 | 835 | 840 | 828 | 833 | 2,400 |
2011/07/25 | 844 | 844 | 830 | 831 | 3,600 |
2011/07/22 | 850 | 850 | 823 | 832 | 14,400 |
2011/07/21 | 825 | 825 | 815 | 820 | 2,000 |
2011/07/20 | 820 | 824 | 820 | 824 | 3,200 |
2011/07/19 | 815 | 827 | 815 | 821 | 1,200 |
2011/07/15 | 808 | 816 | 801 | 810 | 3,900 |
2011/07/14 | 808 | 813 | 802 | 806 | 3,900 |
2011/07/13 | 804 | 816 | 800 | 800 | 9,900 |
2011/07/12 | 820 | 828 | 806 | 807 | 15,100 |
2011/07/11 | 825 | 830 | 824 | 828 | 7,600 |
2011/07/08 | 820 | 831 | 818 | 824 | 12,900 |
2011/07/07 | 821 | 821 | 815 | 816 | 5,100 |
2011/07/06 | 810 | 816 | 802 | 816 | 5,300 |
2011/07/05 | 806 | 812 | 805 | 810 | 8,600 |
2011/07/04 | 800 | 811 | 800 | 808 | 15,000 |
2011/07/01 | 798 | 801 | 796 | 797 | 7,300 |
2011/06/30 | 798 | 798 | 780 | 796 | 5,800 |
2011/06/29 | 800 | 800 | 778 | 783 | 6,500 |
2011/06/28 | 791 | 792 | 783 | 785 | 3,600 |
2011/06/27 | 794 | 796 | 790 | 791 | 7,700 |
2011/06/24 | 797 | 797 | 780 | 789 | 4,000 |
2011/06/23 | 778 | 784 | 778 | 782 | 7,100 |
2011/06/22 | 779 | 785 | 773 | 781 | 5,800 |
2011/06/21 | 767 | 772 | 767 | 771 | 4,900 |
2011/06/20 | 768 | 781 | 762 | 767 | 7,000 |
2011/06/17 | 787 | 787 | 762 | 767 | 8,700 |
2011/06/16 | 786 | 786 | 777 | 777 | 4,500 |
2011/06/15 | 783 | 783 | 775 | 779 | 5,400 |
2011/06/14 | 780 | 783 | 777 | 780 | 3,800 |
2011/06/13 | 777 | 781 | 777 | 780 | 3,500 |
2011/06/10 | 777 | 787 | 777 | 779 | 9,800 |
2011/06/09 | 783 | 783 | 777 | 780 | 1,000 |
2011/06/08 | 779 | 782 | 778 | 782 | 2,500 |
2011/06/07 | 781 | 782 | 770 | 780 | 9,800 |
2011/06/06 | 789 | 789 | 781 | 784 | 3,200 |
2011/06/03 | 797 | 798 | 787 | 788 | 5,300 |
2011/06/02 | 779 | 800 | 779 | 795 | 6,400 |
2011/06/01 | 813 | 813 | 804 | 809 | 4,600 |
2011/05/31 | 802 | 809 | 802 | 809 | 4,800 |
2011/05/30 | 800 | 806 | 796 | 801 | 3,800 |
2011/05/27 | 799 | 806 | 799 | 802 | 3,400 |
2011/05/26 | 812 | 812 | 803 | 810 | 4,900 |
2011/05/25 | 820 | 820 | 801 | 806 | 5,000 |
2011/05/24 | 806 | 806 | 805 | 806 | 2,800 |
2011/05/23 | 799 | 806 | 796 | 805 | 11,400 |
2011/05/20 | 819 | 819 | 806 | 806 | 6,400 |
2011/05/19 | 818 | 820 | 813 | 814 | 5,000 |
2011/05/18 | 804 | 815 | 804 | 815 | 7,800 |
2011/05/17 | 800 | 805 | 798 | 801 | 5,600 |
2011/05/16 | 800 | 813 | 794 | 794 | 9,400 |
2011/05/13 | 811 | 815 | 800 | 800 | 14,400 |
2011/05/12 | 812 | 816 | 807 | 810 | 18,300 |
2011/05/11 | 809 | 820 | 807 | 814 | 11,500 |
2011/05/10 | 810 | 810 | 800 | 807 | 3,900 |
2011/05/09 | 815 | 815 | 801 | 810 | 6,500 |
2011/05/06 | 777 | 815 | 774 | 803 | 10,000 |
2011/05/02 | 779 | 785 | 775 | 783 | 9,400 |
2011/04/28 | 770 | 771 | 767 | 769 | 12,400 |
2011/04/27 | 770 | 776 | 770 | 770 | 8,500 |
2011/04/26 | 779 | 779 | 771 | 774 | 7,900 |
2011/04/25 | 783 | 792 | 776 | 779 | 6,400 |
2011/04/22 | 775 | 782 | 765 | 768 | 16,200 |
2011/04/21 | 817 | 817 | 776 | 780 | 14,600 |
2011/04/20 | 789 | 789 | 778 | 788 | 8,400 |
2011/04/19 | 775 | 790 | 772 | 774 | 7,000 |
2011/04/18 | 781 | 783 | 771 | 777 | 7,200 |
2011/04/15 | 788 | 788 | 778 | 778 | 8,900 |
2011/04/14 | 785 | 791 | 785 | 788 | 6,700 |
2011/04/13 | 786 | 791 | 786 | 790 | 5,400 |
2011/04/12 | 821 | 821 | 798 | 800 | 6,300 |
2011/04/11 | 818 | 829 | 814 | 826 | 7,100 |
2011/04/08 | 790 | 835 | 785 | 812 | 13,000 |
2011/04/07 | 795 | 811 | 786 | 787 | 3,200 |
2011/04/06 | 834 | 834 | 772 | 795 | 15,200 |
2011/04/05 | 848 | 848 | 823 | 834 | 7,200 |
2011/04/04 | 851 | 856 | 842 | 849 | 10,700 |
2011/04/01 | 878 | 879 | 862 | 862 | 10,500 |
2011/03/31 | 869 | 880 | 846 | 880 | 14,300 |
2011/03/30 | 836 | 847 | 836 | 847 | 12,900 |
2011/03/29 | 856 | 856 | 820 | 828 | 25,900 |
2011/03/28 | 876 | 878 | 862 | 878 | 23,500 |
2011/03/25 | 855 | 884 | 855 | 867 | 22,900 |
2011/03/24 | 854 | 873 | 850 | 855 | 23,300 |
2011/03/23 | 870 | 900 | 864 | 869 | 15,700 |
2011/03/22 | 879 | 879 | 851 | 864 | 25,600 |
2011/03/18 | 777 | 805 | 762 | 804 | 27,400 |
2011/03/17 | 679 | 755 | 666 | 747 | 42,200 |
2011/03/16 | 607 | 723 | 607 | 707 | 154,400 |
2011/03/15 | 647 | 647 | 647 | 647 | 24,300 |
2011/03/14 | 797 | 822 | 797 | 797 | 62,700 |
2011/03/11 | 952 | 969 | 940 | 947 | 36,500 |
2011/03/10 | 980 | 990 | 967 | 970 | 16,200 |
2011/03/09 | 987 | 995 | 980 | 980 | 18,500 |
2011/03/08 | 983 | 1,002 | 983 | 993 | 16,500 |
2011/03/07 | 1,000 | 1,000 | 980 | 983 | 12,200 |
2011/03/04 | 998 | 1,004 | 993 | 994 | 22,400 |
2011/03/03 | 983 | 1,000 | 981 | 992 | 13,500 |
2011/03/02 | 992 | 993 | 982 | 982 | 10,400 |
2011/03/01 | 999 | 1,002 | 993 | 1,001 | 19,300 |
2011/02/28 | 963 | 991 | 963 | 987 | 13,600 |
2011/02/25 | 966 | 970 | 955 | 962 | 14,000 |
2011/02/24 | 964 | 974 | 961 | 970 | 16,900 |
2011/02/23 | 966 | 1,023 | 966 | 978 | 20,700 |
2011/02/22 | 985 | 989 | 977 | 981 | 8,100 |
2011/02/21 | 1,000 | 1,000 | 972 | 991 | 18,100 |
2011/02/18 | 993 | 1,002 | 991 | 1,000 | 11,900 |
2011/02/17 | 1,001 | 1,001 | 985 | 993 | 20,700 |
2011/02/16 | 1,008 | 1,009 | 995 | 999 | 26,500 |
2011/02/15 | 989 | 1,004 | 985 | 998 | 31,300 |
2011/02/14 | 981 | 994 | 974 | 988 | 9,500 |
2011/02/10 | 986 | 986 | 975 | 980 | 11,800 |
2011/02/09 | 986 | 993 | 971 | 980 | 38,600 |
2011/02/08 | 963 | 989 | 960 | 971 | 37,700 |
2011/02/07 | 949 | 958 | 948 | 956 | 10,200 |
2011/02/04 | 931 | 948 | 931 | 939 | 16,200 |
2011/02/03 | 941 | 941 | 931 | 937 | 6,800 |
2011/02/02 | 929 | 942 | 929 | 941 | 12,900 |
2011/02/01 | 927 | 939 | 926 | 928 | 4,700 |
2011/01/31 | 940 | 940 | 927 | 927 | 8,900 |
2011/01/28 | 940 | 945 | 936 | 942 | 7,000 |
2011/01/27 | 937 | 947 | 932 | 947 | 5,600 |
2011/01/26 | 941 | 950 | 937 | 937 | 8,500 |
2011/01/25 | 945 | 945 | 923 | 942 | 12,000 |
2011/01/24 | 937 | 937 | 925 | 930 | 5,800 |
2011/01/21 | 939 | 949 | 921 | 923 | 15,700 |
2011/01/20 | 937 | 948 | 933 | 946 | 10,900 |
2011/01/19 | 924 | 936 | 923 | 936 | 7,000 |
2011/01/18 | 911 | 926 | 911 | 924 | 7,100 |
2011/01/17 | 920 | 922 | 906 | 919 | 10,300 |
2011/01/14 | 911 | 919 | 901 | 906 | 14,200 |
2011/01/13 | 930 | 930 | 901 | 918 | 12,800 |
2011/01/12 | 926 | 936 | 920 | 921 | 28,200 |
2011/01/11 | 913 | 920 | 910 | 920 | 10,500 |
2011/01/07 | 917 | 918 | 913 | 916 | 7,700 |
2011/01/06 | 910 | 919 | 909 | 919 | 4,300 |
2011/01/05 | 915 | 915 | 906 | 911 | 4,800 |
2011/01/04 | 889 | 908 | 889 | 905 | 6,900 |