6543 (株)日宣 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 626 | 628 | 626 | 628 | 300 | 628 |
| 2024-11-20 | 617 | 622 | 617 | 621 | 1,900 | 621 |
| 2024-11-19 | 606 | 620 | 606 | 620 | 6,700 | 620 |
| 2024-11-18 | 628 | 628 | 625 | 625 | 1,800 | 625 |
| 2024-11-15 | 625 | 627 | 625 | 625 | 2,500 | 625 |
| 2024-11-14 | 630 | 630 | 627 | 628 | 700 | 628 |
| 2024-11-13 | 633 | 635 | 631 | 631 | 2,800 | 631 |
| 2024-11-12 | 638 | 638 | 633 | 633 | 600 | 633 |
| 2024-11-11 | 636 | 636 | 632 | 633 | 3,100 | 633 |
| 2024-11-08 | 639 | 639 | 636 | 636 | 1,500 | 636 |
| 2024-11-07 | 636 | 638 | 636 | 638 | 1,000 | 638 |
| 2024-11-06 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2024-11-05 | 641 | 641 | 637 | 637 | 1,000 | 637 |
| 2024-11-01 | 645 | 645 | 641 | 641 | 300 | 641 |
| 2024-10-31 | 640 | 645 | 640 | 645 | 3,800 | 645 |
| 2024-10-30 | 638 | 639 | 638 | 639 | 400 | 639 |
| 2024-10-29 | 630 | 639 | 630 | 639 | 1,600 | 639 |
| 2024-10-28 | 639 | 639 | 630 | 630 | 1,800 | 630 |
| 2024-10-25 | 639 | 639 | 636 | 637 | 1,900 | 637 |
| 2024-10-24 | 639 | 639 | 634 | 639 | 1,500 | 639 |
| 2024-10-23 | 635 | 639 | 635 | 639 | 1,200 | 639 |
| 2024-10-22 | 642 | 642 | 636 | 636 | 1,800 | 636 |
| 2024-10-21 | 644 | 644 | 640 | 640 | 1,900 | 640 |
| 2024-10-18 | 645 | 649 | 643 | 643 | 4,200 | 643 |
| 2024-10-17 | 655 | 655 | 643 | 645 | 9,800 | 645 |
| 2024-10-16 | 660 | 667 | 655 | 656 | 9,000 | 656 |
| 2024-10-15 | 665 | 668 | 653 | 660 | 23,400 | 660 |
| 2024-10-11 | 708 | 728 | 707 | 725 | 8,800 | 725 |
| 2024-10-10 | 696 | 710 | 696 | 706 | 4,300 | 706 |
| 2024-10-09 | 691 | 698 | 691 | 694 | 2,500 | 694 |
| 2024-10-08 | 689 | 696 | 689 | 689 | 2,000 | 689 |
| 2024-10-07 | 704 | 711 | 690 | 697 | 2,300 | 697 |
| 2024-10-04 | 691 | 705 | 691 | 704 | 2,800 | 704 |
| 2024-10-03 | 714 | 714 | 686 | 706 | 4,500 | 706 |
| 2024-10-02 | 710 | 714 | 705 | 714 | 400 | 714 |
| 2024-10-01 | 714 | 715 | 711 | 715 | 1,200 | 715 |
| 2024-09-30 | 704 | 726 | 704 | 726 | 1,800 | 726 |
| 2024-09-27 | 720 | 725 | 712 | 725 | 2,400 | 725 |
| 2024-09-26 | 720 | 725 | 715 | 725 | 2,200 | 725 |
| 2024-09-25 | 719 | 719 | 713 | 719 | 4,100 | 719 |
| 2024-09-24 | 707 | 719 | 707 | 719 | 5,600 | 719 |
| 2024-09-20 | 700 | 700 | 692 | 697 | 1,800 | 697 |
| 2024-09-19 | 693 | 700 | 691 | 700 | 1,300 | 700 |
| 2024-09-18 | 690 | 690 | 685 | 685 | 300 | 685 |
| 2024-09-17 | 703 | 703 | 656 | 684 | 6,600 | 684 |
| 2024-09-13 | 698 | 701 | 698 | 699 | 500 | 699 |
| 2024-09-12 | 698 | 720 | 697 | 713 | 2,000 | 713 |
| 2024-09-11 | 691 | 698 | 691 | 698 | 300 | 698 |
| 2024-09-10 | 690 | 690 | 681 | 690 | 800 | 690 |
| 2024-09-09 | 670 | 682 | 670 | 682 | 1,200 | 682 |
| 2024-09-06 | - | - | - | 682 | - | 682 |
| 2024-09-05 | 686 | 686 | 682 | 682 | 300 | 682 |
| 2024-09-04 | 678 | 683 | 673 | 682 | 1,800 | 682 |
| 2024-09-03 | 682 | 685 | 681 | 681 | 800 | 681 |
| 2024-09-02 | - | - | - | 682 | - | 682 |
| 2024-08-30 | 675 | 695 | 674 | 682 | 2,400 | 682 |
| 2024-08-29 | 680 | 680 | 670 | 671 | 400 | 671 |
| 2024-08-28 | 676 | 680 | 676 | 680 | 400 | 680 |
| 2024-08-27 | 681 | 681 | 676 | 680 | 500 | 680 |
| 2024-08-26 | 679 | 681 | 675 | 681 | 900 | 681 |
| 2024-08-23 | 674 | 675 | 674 | 675 | 600 | 675 |
| 2024-08-22 | 682 | 682 | 672 | 672 | 1,100 | 672 |
| 2024-08-21 | 679 | 682 | 679 | 682 | 400 | 682 |
| 2024-08-20 | 671 | 680 | 671 | 679 | 900 | 679 |
| 2024-08-19 | 675 | 676 | 675 | 676 | 200 | 676 |
| 2024-08-16 | 670 | 675 | 666 | 670 | 1,700 | 670 |
| 2024-08-15 | 670 | 670 | 663 | 670 | 600 | 670 |
| 2024-08-14 | 670 | 670 | 666 | 670 | 800 | 670 |
| 2024-08-13 | 656 | 670 | 651 | 670 | 1,700 | 670 |
| 2024-08-09 | 652 | 656 | 650 | 656 | 600 | 656 |
| 2024-08-08 | 638 | 647 | 633 | 647 | 900 | 647 |
| 2024-08-07 | 637 | 638 | 634 | 636 | 900 | 636 |
| 2024-08-06 | 621 | 657 | 621 | 657 | 5,700 | 657 |
| 2024-08-05 | 645 | 646 | 628 | 630 | 7,800 | 630 |
| 2024-08-02 | 677 | 677 | 658 | 676 | 10,300 | 676 |
| 2024-08-01 | 683 | 683 | 680 | 680 | 600 | 680 |
| 2024-07-31 | 683 | 691 | 681 | 681 | 700 | 681 |
| 2024-07-30 | 682 | 683 | 681 | 683 | 1,100 | 683 |
| 2024-07-29 | 683 | 690 | 683 | 684 | 1,300 | 684 |
| 2024-07-26 | 692 | 694 | 685 | 685 | 1,300 | 685 |
| 2024-07-25 | 685 | 692 | 682 | 692 | 1,100 | 692 |
| 2024-07-24 | 687 | 694 | 681 | 685 | 1,900 | 685 |
| 2024-07-23 | 684 | 689 | 682 | 687 | 1,000 | 687 |
| 2024-07-22 | 703 | 703 | 680 | 687 | 4,900 | 687 |
| 2024-07-19 | 704 | 704 | 696 | 702 | 1,100 | 702 |
| 2024-07-18 | 722 | 722 | 693 | 704 | 4,000 | 704 |
| 2024-07-17 | 720 | 740 | 720 | 722 | 4,700 | 722 |
| 2024-07-16 | 737 | 740 | 700 | 718 | 8,400 | 718 |
| 2024-07-12 | 690 | 712 | 686 | 711 | 9,900 | 711 |
| 2024-07-11 | 725 | 740 | 705 | 712 | 61,400 | 712 |
| 2024-07-10 | 699 | 710 | 689 | 689 | 14,900 | 689 |
| 2024-07-09 | 670 | 683 | 665 | 683 | 2,600 | 683 |
| 2024-07-08 | 678 | 679 | 669 | 670 | 1,600 | 670 |
| 2024-07-05 | 666 | 676 | 659 | 669 | 1,500 | 669 |
| 2024-07-04 | 661 | 671 | 661 | 671 | 800 | 671 |
| 2024-07-03 | 679 | 679 | 661 | 661 | 1,800 | 661 |
| 2024-07-02 | 665 | 665 | 657 | 663 | 700 | 663 |
| 2024-07-01 | 659 | 664 | 656 | 657 | 1,200 | 657 |
| 2024-06-28 | 659 | 661 | 656 | 656 | 2,600 | 656 |
| 2024-06-27 | 665 | 665 | 656 | 656 | 600 | 656 |
| 2024-06-26 | 685 | 685 | 655 | 655 | 7,200 | 655 |
| 2024-06-25 | 670 | 678 | 668 | 668 | 5,100 | 668 |
| 2024-06-24 | 667 | 668 | 658 | 668 | 4,100 | 668 |
| 2024-06-21 | 659 | 665 | 659 | 661 | 3,100 | 661 |
| 2024-06-20 | 653 | 657 | 653 | 657 | 800 | 657 |
| 2024-06-19 | 651 | 651 | 651 | 651 | 200 | 651 |
| 2024-06-18 | 659 | 659 | 651 | 651 | 2,100 | 651 |
| 2024-06-17 | 657 | 657 | 650 | 657 | 1,000 | 657 |
| 2024-06-14 | 653 | 660 | 649 | 660 | 2,200 | 660 |
| 2024-06-13 | 659 | 661 | 650 | 653 | 2,500 | 653 |
| 2024-06-12 | 652 | 660 | 650 | 654 | 5,700 | 654 |
| 2024-06-11 | 647 | 650 | 639 | 650 | 5,800 | 650 |
| 2024-06-10 | 638 | 650 | 638 | 650 | 11,600 | 650 |
| 2024-06-07 | 639 | 639 | 632 | 639 | 1,800 | 639 |
| 2024-06-06 | 635 | 635 | 630 | 634 | 700 | 634 |
| 2024-06-05 | 635 | 638 | 631 | 638 | 1,900 | 638 |
| 2024-06-04 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2024-06-03 | 633 | 633 | 625 | 628 | 1,300 | 628 |
| 2024-05-31 | 619 | 625 | 619 | 625 | 1,000 | 625 |
| 2024-05-30 | - | - | - | 629 | - | 629 |
| 2024-05-29 | 627 | 629 | 623 | 629 | 900 | 629 |
| 2024-05-28 | 632 | 632 | 627 | 627 | 4,500 | 627 |
| 2024-05-27 | 640 | 640 | 622 | 632 | 4,000 | 632 |
| 2024-05-24 | 638 | 638 | 637 | 638 | 800 | 638 |
| 2024-05-23 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2024-05-22 | 633 | 638 | 632 | 638 | 900 | 638 |
| 2024-05-21 | 628 | 634 | 628 | 634 | 600 | 634 |
| 2024-05-20 | 627 | 630 | 627 | 630 | 300 | 630 |
| 2024-05-17 | 631 | 631 | 627 | 627 | 500 | 627 |
| 2024-05-16 | 632 | 632 | 629 | 629 | 600 | 629 |
| 2024-05-15 | 640 | 640 | 631 | 631 | 2,300 | 631 |
| 2024-05-14 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2024-05-13 | 633 | 638 | 627 | 638 | 600 | 638 |
| 2024-05-10 | 633 | 633 | 633 | 633 | 900 | 633 |
| 2024-05-09 | 638 | 638 | 633 | 633 | 1,100 | 633 |
| 2024-05-08 | 638 | 640 | 636 | 640 | 400 | 640 |
| 2024-05-07 | 640 | 641 | 636 | 640 | 7,900 | 640 |
| 2024-05-02 | 632 | 640 | 630 | 640 | 5,500 | 640 |
| 2024-05-01 | 628 | 628 | 628 | 628 | 400 | 628 |
| 2024-04-30 | 623 | 630 | 623 | 630 | 400 | 630 |
| 2024-04-26 | 622 | 622 | 620 | 620 | 1,200 | 620 |
| 2024-04-25 | 627 | 627 | 627 | 627 | 700 | 627 |
| 2024-04-24 | 627 | 627 | 617 | 625 | 1,900 | 625 |
| 2024-04-23 | 628 | 628 | 619 | 619 | 1,200 | 619 |
| 2024-04-22 | 630 | 630 | 626 | 626 | 300 | 626 |
| 2024-04-19 | 631 | 631 | 620 | 630 | 1,800 | 630 |
| 2024-04-18 | 629 | 629 | 628 | 628 | 400 | 628 |
| 2024-04-17 | 633 | 633 | 626 | 626 | 1,200 | 626 |
| 2024-04-16 | 631 | 632 | 628 | 632 | 2,400 | 632 |
| 2024-04-15 | 634 | 638 | 627 | 633 | 4,400 | 633 |
| 2024-04-12 | 628 | 628 | 621 | 624 | 1,000 | 624 |
| 2024-04-11 | 626 | 626 | 619 | 621 | 1,600 | 621 |
| 2024-04-10 | 635 | 635 | 625 | 625 | 1,600 | 625 |
| 2024-04-09 | 617 | 635 | 617 | 635 | 2,400 | 635 |
| 2024-04-08 | 609 | 609 | 609 | 609 | 200 | 609 |
| 2024-04-05 | 605 | 609 | 602 | 609 | 1,100 | 609 |
| 2024-04-04 | 610 | 610 | 606 | 606 | 400 | 606 |
| 2024-04-03 | - | - | - | 612 | - | 612 |
| 2024-04-02 | 618 | 618 | 608 | 612 | 800 | 612 |
| 2024-04-01 | - | - | - | 608 | - | 608 |
| 2024-03-29 | 615 | 615 | 606 | 608 | 1,200 | 608 |
| 2024-03-28 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2024-03-27 | 607 | 610 | 607 | 610 | 1,100 | 610 |
| 2024-03-26 | 611 | 611 | 606 | 606 | 1,000 | 606 |
| 2024-03-25 | 606 | 608 | 606 | 606 | 1,200 | 606 |
| 2024-03-22 | 600 | 604 | 600 | 604 | 1,500 | 604 |
| 2024-03-21 | 604 | 604 | 597 | 600 | 1,100 | 600 |
| 2024-03-19 | 599 | 599 | 595 | 595 | 300 | 595 |
| 2024-03-18 | 601 | 601 | 594 | 599 | 6,900 | 599 |
| 2024-03-15 | 593 | 593 | 592 | 592 | 800 | 592 |
| 2024-03-14 | 588 | 593 | 588 | 593 | 500 | 593 |
| 2024-03-13 | 590 | 594 | 588 | 594 | 1,000 | 594 |
| 2024-03-12 | 593 | 593 | 590 | 590 | 400 | 590 |
| 2024-03-11 | 594 | 594 | 590 | 590 | 800 | 590 |
| 2024-03-08 | 593 | 594 | 592 | 594 | 500 | 594 |
| 2024-03-07 | 592 | 592 | 590 | 590 | 500 | 590 |
| 2024-03-06 | 587 | 594 | 587 | 594 | 46,600 | 594 |
| 2024-03-05 | 586 | 587 | 586 | 587 | 1,300 | 587 |
| 2024-03-04 | 587 | 588 | 587 | 587 | 1,700 | 587 |
| 2024-03-01 | 597 | 597 | 585 | 585 | 2,900 | 585 |
| 2024-02-29 | 605 | 605 | 595 | 597 | 900 | 597 |
| 2024-02-28 | 594 | 606 | 593 | 606 | 11,300 | 606 |
| 2024-02-27 | 629 | 636 | 629 | 634 | 3,100 | 634 |
| 2024-02-26 | 628 | 630 | 627 | 629 | 2,200 | 629 |
| 2024-02-22 | 625 | 629 | 623 | 625 | 700 | 625 |
| 2024-02-21 | 626 | 626 | 623 | 625 | 1,200 | 625 |
| 2024-02-20 | 626 | 627 | 626 | 626 | 1,100 | 626 |
| 2024-02-19 | 622 | 628 | 622 | 623 | 1,900 | 623 |
| 2024-02-16 | 618 | 619 | 616 | 619 | 900 | 619 |
| 2024-02-15 | 622 | 635 | 621 | 621 | 1,400 | 621 |
| 2024-02-14 | 626 | 626 | 621 | 622 | 3,300 | 622 |
| 2024-02-13 | 637 | 649 | 630 | 641 | 2,900 | 641 |
| 2024-02-09 | 621 | 625 | 621 | 625 | 600 | 625 |
| 2024-02-08 | 621 | 621 | 620 | 621 | 600 | 621 |
| 2024-02-07 | 626 | 626 | 621 | 621 | 1,000 | 621 |
| 2024-02-06 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2024-02-05 | 631 | 631 | 626 | 626 | 800 | 626 |
| 2024-02-02 | 629 | 631 | 625 | 631 | 1,200 | 631 |
| 2024-02-01 | 628 | 636 | 628 | 634 | 900 | 634 |
| 2024-01-31 | 630 | 637 | 628 | 637 | 2,000 | 637 |
| 2024-01-30 | 643 | 655 | 630 | 637 | 10,200 | 637 |
| 2024-01-29 | 632 | 643 | 632 | 640 | 1,500 | 640 |
| 2024-01-26 | 627 | 643 | 627 | 638 | 2,200 | 638 |
| 2024-01-25 | 624 | 625 | 617 | 625 | 1,300 | 625 |
| 2024-01-24 | 613 | 622 | 611 | 622 | 2,900 | 622 |
| 2024-01-23 | 611 | 612 | 611 | 612 | 500 | 612 |
| 2024-01-22 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2024-01-19 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2024-01-18 | 609 | 609 | 609 | 609 | 700 | 609 |
| 2024-01-17 | 607 | 609 | 606 | 609 | 1,100 | 609 |
| 2024-01-16 | 609 | 609 | 608 | 608 | 1,000 | 608 |
| 2024-01-15 | 611 | 611 | 600 | 607 | 4,700 | 607 |
| 2024-01-12 | 605 | 612 | 605 | 611 | 4,000 | 611 |
| 2024-01-11 | 597 | 603 | 597 | 603 | 2,800 | 603 |
| 2024-01-10 | 595 | 597 | 595 | 597 | 1,000 | 597 |
| 2024-01-09 | 598 | 598 | 580 | 585 | 5,600 | 585 |
| 2024-01-05 | 593 | 594 | 588 | 594 | 1,000 | 594 |
| 2024-01-04 | 585 | 585 | 585 | 585 | 100 | 585 |
分割・併合履歴 ： [2022-08-30]1株→2株
