[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 
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
2016-05-191156.001168.001156.001162.00930010790800
2016-05-181115.001162.001115.001153.001720019700600
2016-05-171098.001134.001098.001131.001340014983300
2016-05-161111.001124.001080.001108.001550017209200
2016-05-131130.001130.001078.001111.004830053752000
2016-05-121003.001014.001002.001010.0048004830000
2016-05-111016.001021.001004.001006.0097009795800
2016-05-101035.001042.001012.001016.0050005113500
2016-05-091007.001026.001001.001003.0046004635300
2016-05-061002.001021.001000.001004.0080008062400
2016-05-021012.001021.001000.001002.001010010141900
2016-04-281040.001063.001020.001029.0060006225300
2016-04-271022.001053.001022.001039.0096009961200
2016-04-261040.001064.001040.001048.0049005127300
2016-04-251071.001071.001054.001063.0038004035300
2016-04-221058.001058.001038.001056.0076007960400
2016-04-211045.001059.001045.001058.001240013047400
2016-04-201052.001057.001040.001043.0093009732800
2016-04-191053.001053.001040.001045.0045004705900
2016-04-181050.001051.001013.001032.001190012307900
2016-04-151066.001072.001059.001065.0088009384500
2016-04-141071.001071.001035.001069.0090009575600
2016-04-131045.001063.001045.001055.0083008738400
2016-04-121031.001036.001019.001033.0066006805800
2016-04-111013.001022.001010.001015.0056005688800
2016-04-081007.001030.001007.001016.001620016488000
2016-04-071008.001026.001000.001026.0071007225200
2016-04-061000.001043.001000.001008.001410014265200
2016-04-051060.001060.001014.001017.001560016052200
2016-04-041054.001062.001040.001062.001100011583300
2016-04-011050.001068.001037.001042.001810018904200
2016-03-311068.001100.001056.001061.001000010698600
2016-03-301092.001092.001060.001068.001420015230200
2016-03-291100.001100.001000.001092.002490026812900
2016-03-281124.001146.001121.001144.001710019372200
2016-03-251131.001139.001123.001129.001610018204100
2016-03-241125.001128.001122.001123.00900010116900
2016-03-231136.001142.001124.001129.001220013829600
2016-03-221132.001148.001116.001136.001900021589900
2016-03-181126.001129.001108.001124.001350015079900
2016-03-171137.001140.001120.001125.001020011526400
2016-03-161130.001144.001122.001125.001220013765900
2016-03-151140.001140.001126.001130.0076008617000
2016-03-141133.001137.001118.001133.001900021480300
2016-03-111101.001120.001091.001118.002350026002900
2016-03-101090.001110.001090.001101.001080011885300
2016-03-091084.001097.001080.001087.001620017611300
2016-03-081080.001100.001080.001091.001620017692700
2016-03-071096.001106.001086.001089.002150023574800
2016-03-041052.001079.001052.001077.003290035088900
2016-03-031042.001089.001042.001070.001220012997600
2016-03-021058.001058.001043.001049.001010010630600
2016-03-011020.001045.001019.001041.001070011029300
2016-02-291026.001048.001020.001020.002170022353500
2016-02-261051.001051.001026.001037.001880019541800
2016-02-251030.001045.001028.001034.001360014081100
2016-02-241020.001032.001016.001020.001130011553000
2016-02-231015.001036.001014.001020.001070010922700
2016-02-221000.001020.001000.001012.0096009695700
2016-02-191013.001016.001000.001005.001480014877400
2016-02-181003.001013.00999.001013.003960039752700
2016-02-171005.001013.00989.00997.003360033646900
2016-02-161019.001023.001005.001006.003420034652100
2016-02-151032.001040.001002.001008.004350044171100
2016-02-121065.001099.001002.001027.002990031139500
2016-02-101155.001160.001120.001125.002110023848200
2016-02-091150.001160.001137.001154.002050023566200
2016-02-081167.001170.001139.001151.001470016994100
2016-02-051175.001185.001160.001167.001500017507200
2016-02-041205.001266.001150.001205.003310039895000
2016-02-031197.001204.001185.001196.001690020152100
2016-02-021217.001239.001211.001220.001260015380700
2016-02-011223.001245.001206.001217.003080037498700
2016-01-291177.001212.001177.001211.001230014807900
2016-01-281180.001202.001180.001186.001070012721500
2016-01-271179.001200.001175.001195.0079009384800
2016-01-261207.001207.001176.001177.00880010424300
2016-01-251216.001216.001182.001207.00890010731600
2016-01-221142.001200.001142.001181.001800021039300
2016-01-211140.001180.001134.001134.001860021414700
2016-01-201192.001205.001155.001156.001740020385800
2016-01-191187.001219.001182.001194.001870022451300
2016-01-181170.001203.001170.001188.001700020111500
2016-01-151181.001210.001181.001194.002210026453300
2016-01-141173.001228.001168.001181.002430028782200
2016-01-131180.001220.001180.001197.001510018078900
2016-01-121202.001223.001170.001177.003150037499100
2016-01-081205.001232.001203.001206.002180026489600
2016-01-071227.001253.001212.001218.002990036789600
2016-01-061233.001257.001223.001229.003170039341100
2016-01-051218.001250.001218.001233.002630032655500
2016-01-041223.001255.001215.001225.002510030877300
2015-12-301234.001234.001221.001223.00890010928600
2015-12-291219.001257.001207.001213.002140026109600
2015-12-281184.001218.001184.001201.001830022009900
2015-12-251174.001181.001164.001170.004020047131200
2015-12-241185.001193.001170.001171.004290050615200
2015-12-221184.001202.001182.001188.002910034618300
2015-12-211200.001209.001188.001196.002880034464200
2015-12-181221.001232.001207.001207.003890047271200
2015-12-171230.001238.001220.001231.002390029423100
2015-12-161250.001250.001227.001230.003640045089200
2015-12-151257.001257.001227.001234.007130088891200
2015-12-141199.001212.001171.001203.005710068089300
2015-12-111225.001232.001214.001216.006590080472300
2015-12-101269.001269.001240.001244.005210065391100
2015-12-091280.001282.001269.001269.005160065823800
2015-12-081266.001309.001261.001282.00157300202178800
2015-12-071427.001427.001415.001416.00890012651400
2015-12-041390.001413.001390.001401.001700023730700
2015-12-031414.001424.001411.001416.00940013316600

   ※ 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