[7637 東証1部] 白銅 日足 時系列データ

[7637 東証1部] 白銅 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172330.002338.002242.002282.003430078103300
2017-11-162177.002331.002177.002303.004360099676900
2017-11-152304.002306.002123.002160.0087000191506100
2017-11-142390.002396.002323.002324.002630061705200
2017-11-132429.002430.002360.002372.0043200103460300
2017-11-102390.002488.002381.002433.0071500173390500
2017-11-092410.002414.002305.002346.002890068590200
2017-11-082318.002371.002286.002365.002510058647200
2017-11-072280.002328.002280.002318.002560059205100
2017-11-062299.002300.002277.002282.002090047857300
2017-11-022276.002291.002270.002278.001360031048600
2017-11-012250.002276.002234.002272.002230050292800
2017-10-312271.002296.002252.002261.003590081419700
2017-10-302273.002298.002240.002269.00147300334369200
2017-10-272230.002293.002226.002279.003940089462600
2017-10-262197.002232.002189.002228.001950043275100
2017-10-252228.002236.002190.002198.001910042247100
2017-10-242196.002240.002184.002227.001810040219200
2017-10-232213.002220.002172.002209.002220048996100
2017-10-202160.002228.002138.002200.003180069680400
2017-10-192226.002250.002175.002184.003640080639400
2017-10-182250.002275.002212.002226.003370075681500
2017-10-172169.002247.002161.002246.0047100104588900
2017-10-162165.002190.002138.002151.002840061492500
2017-10-132137.002170.002124.002156.002500053742600
2017-10-122136.002140.002110.002132.001810038499100
2017-10-112140.002140.002084.002122.002180046070700
2017-10-102140.002150.002120.002140.002290048917100
2017-10-062138.002148.002134.002147.00920019704100
2017-10-052132.002146.002123.002139.001050022419200
2017-10-042137.002150.002114.002147.001330028414100
2017-10-032152.002155.002126.002137.00940020133900
2017-10-022150.002169.002133.002152.001320028348200
2017-09-292110.002146.002110.002125.001800038241400
2017-09-282158.002162.002096.002110.001620034448500
2017-09-272098.002153.002098.002135.001850039390300
2017-09-262052.002100.002052.002098.002260047086600
2017-09-252060.002081.002015.002052.002360048461100
2017-09-222086.002088.002024.002043.001870038407600
2017-09-212082.002090.002058.002071.001470030402400
2017-09-202082.002089.002050.002082.002240046395600
2017-09-192049.002085.002044.002082.003170065484500
2017-09-151979.002013.001978.002012.002630052455500
2017-09-142059.002059.001963.001991.004180083198600
2017-09-132055.002062.002028.002040.002540051973600
2017-09-122055.002055.002017.002042.001750035647200
2017-09-112030.002046.002009.002034.002150043675600
2017-09-082027.002032.001990.002002.002130042827100
2017-09-072004.002042.002004.002027.002750055543100
2017-09-061918.001996.001914.001984.002560050046900
2017-09-052069.002073.001951.001958.004830096539200
2017-09-042184.002184.002020.002068.0061700128489100
2017-09-012137.002199.002137.002184.004090088749100
2017-08-312085.002135.002085.002132.004410093314100
2017-08-302022.002083.002015.002083.003290067326900
2017-08-292001.002024.001989.002015.003530070998500
2017-08-281976.002025.001976.002025.003720074451600
2017-08-251950.001975.001923.001965.002200043088000
2017-08-241940.001956.001920.001950.002370046005000
2017-08-231894.001926.001887.001924.003450065713400
2017-08-221881.001895.001874.001884.001010019050800
2017-08-211851.001888.001851.001881.001810033961400
2017-08-181880.001883.001862.001866.002520047089700
2017-08-171880.001893.001862.001886.003250061178700
2017-08-161879.001882.001865.001870.001180022092100
2017-08-151830.001877.001819.001860.003770069787600
2017-08-141822.001822.001788.001794.002370042749600
2017-08-101809.001830.001805.001822.001860033806400
2017-08-091880.001880.001810.001828.002590047721000
2017-08-081849.001886.001777.001879.003110057597200
2017-08-071830.001845.001830.001845.001040019137600
2017-08-041800.001820.001800.001820.0047008520100
2017-08-031830.001830.001800.001819.001060019218500
2017-08-021822.001829.001799.001827.00760013792500
2017-08-011820.001840.001817.001825.00740013511700
2017-07-311806.001834.001806.001817.00930016914900
2017-07-281840.001840.001782.001820.001240022544300
2017-07-271845.001848.001824.001844.00730013437200
2017-07-261834.001847.001825.001835.001360024962100
2017-07-251834.001835.001818.001833.001260023076400
2017-07-241826.001826.001785.001821.001390025175300
2017-07-211826.001826.001805.001823.00700012720600
2017-07-201800.001828.001798.001826.002210040204100
2017-07-191800.001803.001791.001799.001010018171100
2017-07-181785.001807.001785.001803.001380024761600
2017-07-141775.001807.001772.001793.002020036230700
2017-07-131770.001775.001756.001775.00730012913900
2017-07-121777.001777.001765.001765.001330023539900
2017-07-111755.001778.001746.001777.002500044152200
2017-07-101750.001758.001747.001748.001080018922200
2017-07-071747.001750.001736.001742.001280022312600
2017-07-061755.001755.001747.001747.00600010501200
2017-07-051744.001755.001741.001755.001270022214800
2017-07-041731.001758.001731.001744.002670046684600
2017-07-031717.001723.001709.001717.001220020963800
2017-06-301706.001714.001693.001707.001160019749300
2017-06-291705.001722.001703.001708.001160019816200
2017-06-281717.001725.001696.001696.001500025652900
2017-06-271723.001723.001703.001717.001470025157500
2017-06-261700.001712.001697.001706.002320039552100
2017-06-231686.001695.001682.001686.001850031216900
2017-06-221660.001675.001660.001669.001820030377700
2017-06-211657.001658.001649.001654.001030017034300
2017-06-201636.001647.001635.001645.001310021527000
2017-06-191607.001620.001607.001619.00870014060200
2017-06-161604.001614.001592.001592.001180018904300
2017-06-151600.001607.001595.001600.00720011526200
2017-06-141602.001613.001597.001602.001280020552200
2017-06-131565.001610.001565.001602.001810028650000
2017-06-121580.001583.001574.001576.001910030162600
2017-06-091600.001608.001587.001588.002000031928500
2017-06-081618.001618.001606.001606.001460023535400
2017-06-071618.001620.001611.001616.001210019550500
2017-06-061636.001637.001622.001626.00870014167700
2017-06-051644.001646.001637.001639.001210019852100
2017-06-021643.001655.001643.001649.001840030371500
2017-06-011646.001660.001641.001643.001250020637800
2017-05-311682.001682.001659.001659.001080018026800
2017-05-301658.001685.001657.001682.001860031123000
2017-05-291657.001665.001645.001645.001720028403900
2017-05-261689.001691.001672.001672.00990016656500
2017-05-251690.001690.001671.001673.001470024680200
2017-05-241694.001695.001679.001690.001610027200900
2017-05-231675.001695.001675.001680.001700028655900
2017-05-221663.001675.001656.001674.001490024909800
2017-05-191642.001658.001634.001652.001530025162300
2017-05-181638.001646.001632.001642.001500024592800
2017-05-171648.001659.001641.001651.001310021631900
2017-05-161674.001687.001660.001672.001310021891000
2017-05-151654.001679.001640.001674.001590026394100
2017-05-121750.001750.001628.001660.004280072117000
2017-05-111705.001719.001698.001711.001910032623500
2017-05-101725.001726.001698.001704.001720029337900
2017-05-091702.001723.001692.001718.001840031443900
2017-05-081699.001708.001689.001700.002770046993000
2017-05-021665.001675.001659.001673.001080018019400
2017-05-011657.001659.001643.001654.00800013220900
2017-04-281637.001659.001635.001650.001460024085700
2017-04-271673.001673.001630.001658.001430023561600
2017-04-261640.001666.001638.001661.001410023260100
2017-04-251620.001639.001620.001626.001300021146600
2017-04-241565.001601.001565.001597.001620025813100
2017-04-211546.001564.001530.001557.001950030121200
2017-04-201521.001559.001521.001546.001680025836500
2017-04-191552.001568.001523.001536.001390021431600
2017-04-181550.001570.001549.001552.001690026325400
2017-04-171533.001550.001466.001530.001200018253600
2017-04-141516.001540.001460.001533.001730026352000
2017-04-131539.001544.001524.001540.001370021031700
2017-04-121594.001594.001557.001562.001230019293300
2017-04-111604.001608.001585.001595.00720011503200
2017-04-101571.001609.001566.001604.001380021976800
2017-04-071602.001617.001570.001585.003180050632600
2017-04-061640.001646.001580.001591.003200051502000
2017-04-051654.001672.001648.001663.001220020273700
2017-04-041713.001713.001650.001674.002000033763700
2017-04-031715.001719.001669.001714.002360040214500
2017-03-311792.001795.001721.001729.002450043194500
2017-03-301740.001791.001740.001789.001740030998300
2017-03-291727.001778.001727.001757.003240056852000
2017-03-281770.001790.001766.001790.003000053330800
2017-03-271764.001778.001753.001773.002310040829100
2017-03-241785.001791.001775.001775.001250022295300
2017-03-231774.001798.001770.001780.001590028319700
2017-03-221797.001797.001764.001774.002460043716300
2017-03-211790.001810.001781.001805.001900034225700
2017-03-171801.001820.001794.001794.001800032394700
2017-03-161797.001822.001795.001819.001860033699100
2017-03-151818.001818.001765.001789.001540027536800
2017-03-141821.001825.001802.001815.001760031927600
2017-03-131818.001831.001811.001820.001650030097600
2017-03-101812.001820.001795.001818.002980054021400
2017-03-091813.001820.001795.001812.001660030076300
2017-03-081789.001815.001789.001809.003080055571700
2017-03-071787.001795.001763.001789.002450043757300
2017-03-061743.001792.001737.001787.002520044697900
2017-03-031752.001752.001724.001743.002050035724800
2017-03-021763.001781.001753.001758.001770031187900
2017-03-011767.001771.001745.001753.002260039654400
2017-02-281762.001790.001758.001772.001800031975000
2017-02-271799.001808.001745.001777.002710048034200
2017-02-241860.001867.001807.001813.0055900102338900
2017-02-231839.001857.001828.001845.003100057182900
2017-02-221840.001865.001819.001828.003740068690300
2017-02-211784.001844.001780.001814.003200058178900
2017-02-201865.001886.001750.001786.0066400119810400
2017-02-171813.001886.001813.001863.004970091799300
2017-02-161760.001830.001760.001813.0058300104769800
2017-02-151740.001757.001735.001745.003090053968300
2017-02-141699.001757.001695.001743.005660098219300
2017-02-131659.001700.001659.001699.004620078088200
2017-02-101635.001660.001635.001654.003300054397000
2017-02-091638.001640.001616.001619.003870062964000
2017-02-081667.001668.001641.001655.004530075216400
2017-02-071645.001668.001639.001667.003250053801300
2017-02-061624.001685.001624.001635.004650076265400
2017-02-031558.001626.001558.001624.0073000116295300
2017-02-021561.001570.001554.001558.003740058412300
2017-02-011535.001553.001530.001552.003240049966400
2017-01-311522.001545.001522.001541.002670041002400
2017-01-301524.001530.001521.001522.003570054466100
2017-01-271503.001519.001503.001515.004010060576200
2017-01-261498.001512.001493.001501.002720040851600
2017-01-251484.001496.001477.001493.001350020108500
2017-01-241478.001486.001460.001473.001580023312300
2017-01-231468.001481.001461.001478.002190032272300
2017-01-201462.001471.001460.001471.001070015705000
2017-01-191457.001465.001456.001459.00930013582200
2017-01-181421.001459.001420.001457.001340019274400
2017-01-171441.001450.001420.001438.001770025530800
2017-01-161450.001461.001442.001447.002640038395300
2017-01-131466.001466.001455.001460.001440021014500
2017-01-121464.001469.001459.001466.001910027978800
2017-01-111465.001469.001460.001464.001030015088500
2017-01-101450.001464.001450.001455.001730025213000
2017-01-061459.001459.001446.001450.001610023363200
2017-01-051457.001464.001448.001464.002280033274600
2017-01-041405.001455.001405.001451.002260032666600
2016-12-301410.001426.001402.001413.00930013158000
2016-12-291414.001423.001403.001419.001550021943600
2016-12-281392.001431.001392.001426.003220045485800
2016-12-271410.001417.001381.001407.001990027991800
2016-12-261444.001444.001420.001429.001250017888800
2016-12-221425.001443.001424.001438.001100015763100
2016-12-211454.001454.001431.001440.001040015011100
2016-12-201438.001454.001430.001449.001510021817300
2016-12-191437.001450.001425.001439.001620023256900
2016-12-161457.001465.001420.001457.004050059054100
2016-12-151424.001460.001424.001458.003760054606100
2016-12-141451.001460.001401.001424.002860040941100
2016-12-131423.001451.001395.001449.004060058366100
2016-12-121443.001445.001430.001442.003200046089100
2016-12-091433.001444.001416.001424.002590037028500
2016-12-081395.001430.001393.001418.003360047565600
2016-12-071360.001392.001360.001383.002780038285600
2016-12-061317.001350.001317.001346.001940025985900
2016-12-051318.001327.001304.001322.002000026325200
2016-12-021300.001311.001296.001308.001280016699900
2016-12-011290.001300.001289.001300.001570020349800
2016-11-301289.001290.001282.001283.001490019176700
2016-11-291271.001287.001271.001285.001360017443200
2016-11-281279.001284.001274.001283.001070013694500
2016-11-251273.001275.001264.001272.00980012457800
2016-11-241266.001278.001255.001270.002070026197700
2016-11-221260.001268.001245.001265.0051006415600
2016-11-211259.001283.001249.001252.002190027761600
2016-11-181270.001277.001244.001247.002580032501200
2016-11-171267.001269.001255.001266.001010012779300
2016-11-161250.001269.001247.001268.002360029724700
2016-11-151247.001250.001242.001246.0061007605200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter