[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 
2017-05-251690.001690.001671.001673.001470024680200
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
2016-11-141241.001249.001240.001242.002250028012800
2016-11-111230.001240.001220.001228.002380029273100
2016-11-101218.001227.001212.001223.002090025518300
2016-11-091218.001218.001161.001161.001110013124300
2016-11-081205.001207.001197.001198.0067008046100
2016-11-071200.001213.001196.001205.001700020458300
2016-11-041201.001201.001172.001176.002230026469300
2016-11-021205.001211.001201.001203.001120013494700
2016-11-011220.001220.001209.001214.001000012124500
2016-10-311221.001226.001207.001212.001470017855000
2016-10-281222.001230.001206.001211.004400053408500
2016-10-271220.001227.001210.001222.001070013053600
2016-10-261215.001228.001213.001218.001410017194300
2016-10-251245.001245.001200.001225.001020012531200
2016-10-241243.001243.001230.001231.0072008888600
2016-10-211245.001245.001221.001228.0065008013000
2016-10-201246.001249.001221.001239.0074009177400
2016-10-191243.001247.001232.001239.0052006450600
2016-10-181220.001235.001217.001232.00940011533500
2016-10-171216.001225.001200.001218.0074008996100
2016-10-141192.001225.001192.001214.001000012086800
2016-10-131205.001219.001193.001202.001130013572000
2016-10-121203.001227.001200.001205.001140013762100
2016-10-111220.001231.001201.001213.001920023362800
2016-10-071239.001240.001199.001223.001640019952900
2016-10-061244.001251.001237.001244.001330016551000
2016-10-051248.001257.001242.001251.0078009767400
2016-10-041248.001255.001241.001251.00860010742300
2016-10-031222.001245.001222.001244.0057007048500
2016-09-301220.001243.001219.001233.0060007396800
2016-09-291226.001248.001226.001244.0071008799100
2016-09-281225.001233.001225.001226.0071008710400
2016-09-271225.001230.001215.001230.001370016788000
2016-09-261228.001228.001222.001225.0052006375700
2016-09-231224.001224.001213.001223.00950011610400
2016-09-211211.001224.001200.001224.0081009823500
2016-09-201217.001218.001202.001211.0045005457400
2016-09-161222.001226.001200.001213.0053006434900
2016-09-151207.001228.001201.001223.00840010217900
2016-09-141225.001230.001220.001223.0067008202700
2016-09-131213.001223.001208.001218.001440017523100
2016-09-121188.001204.001188.001198.001220014572500
2016-09-091203.001203.001189.001198.00850010194200
2016-09-081200.001203.001190.001203.0065007793700
2016-09-071180.001197.001180.001195.0082009770800
2016-09-061179.001193.001179.001189.0066007806900
2016-09-051181.001181.001167.001177.001700019968900
2016-09-021183.001184.001178.001181.0039004610500
2016-09-011184.001184.001158.001184.0054006350600
2016-08-311167.001181.001160.001180.001290015111400
2016-08-301167.001168.001161.001165.0061007111800
2016-08-291162.001168.001162.001167.0082009549100
2016-08-261168.001168.001157.001162.0036004184300
2016-08-251168.001169.001163.001168.0065007583400
2016-08-241165.001171.001155.001165.002360027481500
2016-08-231165.001165.001152.001155.0083009602300
2016-08-221156.001160.001154.001158.001120012962800
2016-08-191140.001154.001140.001144.001580018107100
2016-08-181123.001145.001123.001138.0071008063000
2016-08-171112.001147.001112.001146.001110012575900
2016-08-161137.001137.001125.001129.0064007232000
2016-08-151116.001142.001116.001137.0035003961800
2016-08-121137.001137.001129.001133.0078008855200
2016-08-101118.001135.001113.001130.0041004616800
2016-08-091050.001126.001050.001125.002300024621900
2016-08-081139.001149.001131.001149.0038004337100
2016-08-051130.001144.001103.001113.0056006297800
2016-08-041117.001145.001117.001145.0073008228200
2016-08-031122.001136.001115.001119.0078008752800
2016-08-021142.001143.001134.001136.0042004779800
2016-08-011159.001159.001136.001136.0076008700800
2016-07-291140.001145.001128.001140.0047005351900
2016-07-281152.001154.001132.001140.0046005242700
2016-07-271146.001148.001136.001146.0049005595000
2016-07-261145.001145.001122.001130.0030003393700
2016-07-251159.001159.001115.001137.001140013046500
2016-07-221125.001136.001125.001136.0049005543500
2016-07-211128.001140.001125.001138.00960010835500
2016-07-201145.001155.001132.001133.001090012441200
2016-07-191089.001139.001089.001135.001540017245600
2016-07-151074.001108.001074.001089.0070007687300
2016-07-141067.001094.001067.001085.0085009204300
2016-07-131094.001099.001090.001092.00990010832300
2016-07-121084.001099.001084.001094.0069007541200
2016-07-111058.001088.001058.001087.0041004432500
2016-07-081072.001072.001056.001056.0064006787200
2016-07-071076.001076.001054.001072.0065006958800
2016-07-061086.001086.001076.001081.0069007453800
2016-07-051096.001096.001081.001091.00920010025800
2016-07-041080.001092.001080.001086.0053005745300
2016-07-011098.001098.001071.001080.0059006396800
2016-06-301075.001088.001057.001057.0070007530400
2016-06-291051.001080.001051.001070.0084008970000
2016-06-281041.001070.001034.001046.0084008839900
2016-06-271031.001056.001031.001042.0059006147000
2016-06-241088.001088.001022.001031.002080021749200
2016-06-231063.001077.001063.001073.0050005355100
2016-06-221055.001075.001055.001063.0059006275400
2016-06-211068.001072.001054.001072.0081008637800
2016-06-201058.001082.001058.001068.0072007683700
2016-06-171077.001077.001046.001049.0094009926200
2016-06-161055.001088.001044.001055.001060011173500
2016-06-151065.001065.001047.001054.0081008533700
2016-06-141055.001074.001045.001053.0082008665000
2016-06-131066.001088.001050.001055.001680017886300
2016-06-101096.001099.001070.001081.001620017647500
2016-06-091115.001115.001090.001095.00990010878200
2016-06-081102.001127.001102.001117.0050005548400
2016-06-071109.001134.001109.001115.0047005269200
2016-06-061076.001125.001073.001109.0052005721300
2016-06-031101.001114.001079.001097.001840020087100
2016-06-021132.001132.001104.001104.001520016920700
2016-06-011136.001152.001136.001139.0037004228500
2016-05-311139.001154.001137.001138.0068007773800
2016-05-301140.001141.001121.001139.0044005002700
2016-05-271146.001151.001142.001145.0042004812100
2016-05-261145.001159.001145.001156.0038004381500
2016-05-251161.001167.001138.001157.001370015809300
2016-05-241161.001168.001150.001160.00890010297700
2016-05-231163.001165.001153.001164.0077008935000
2016-05-201163.001166.001163.001163.0029003376000

   ※ 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。 

s7db.com Twitter Blog