6543 (株)日宣の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,070	2,089	2,070	2,071	1,200	1,035.50
2017-12-28	2,110	2,110	2,070	2,070	1,600	1,035
2017-12-27	2,086	2,132	2,082	2,082	3,000	1,041
2017-12-26	2,129	2,130	2,021	2,087	27,100	1,043.50
2017-12-25	2,184	2,184	2,150	2,150	6,200	1,075
2017-12-22	2,194	2,194	2,160	2,165	5,000	1,082.50
2017-12-21	2,204	2,220	2,176	2,194	9,300	1,097
2017-12-20	2,180	2,190	2,171	2,171	4,000	1,085.50
2017-12-19	2,186	2,186	2,180	2,180	2,100	1,090
2017-12-18	2,191	2,197	2,180	2,185	2,900	1,092.50
2017-12-15	2,200	2,200	2,180	2,190	2,100	1,095
2017-12-14	2,186	2,198	2,186	2,198	3,300	1,099
2017-12-13	2,199	2,199	2,193	2,193	800	1,096.50
2017-12-12	2,185	2,201	2,185	2,201	500	1,100.50
2017-12-11	2,191	2,211	2,170	2,202	4,400	1,101
2017-12-08	2,195	2,209	2,190	2,190	2,100	1,095
2017-12-07	2,191	2,193	2,190	2,192	1,500	1,096
2017-12-06	2,209	2,209	2,191	2,191	1,900	1,095.50
2017-12-05	2,212	2,218	2,191	2,215	3,700	1,107.50
2017-12-04	2,218	2,220	2,210	2,210	2,000	1,105
2017-12-01	2,230	2,244	2,207	2,218	3,000	1,109
2017-11-30	2,250	2,250	2,201	2,203	2,300	1,101.50
2017-11-29	2,261	2,279	2,250	2,251	1,600	1,125.50
2017-11-28	2,332	2,332	2,256	2,275	8,000	1,137.50
2017-11-27	2,190	2,344	2,190	2,312	18,200	1,156
2017-11-24	2,181	2,199	2,181	2,189	4,900	1,094.50
2017-11-22	2,213	2,213	2,173	2,180	3,500	1,090
2017-11-21	2,219	2,219	2,198	2,199	2,300	1,099.50
2017-11-20	2,199	2,211	2,194	2,197	3,000	1,098.50
2017-11-17	2,200	2,200	2,184	2,195	600	1,097.50
2017-11-16	2,176	2,185	2,175	2,176	600	1,088
2017-11-15	2,209	2,209	2,170	2,170	2,400	1,085
2017-11-13	2,171	2,198	2,171	2,190	1,200	1,095
2017-11-10	2,190	2,210	2,190	2,204	1,300	1,102
2017-11-09	2,200	2,237	2,191	2,191	2,800	1,095.50
2017-11-08	2,206	2,220	2,201	2,201	2,400	1,100.50
2017-11-07	2,197	2,202	2,196	2,201	1,200	1,100.50
2017-11-06	2,198	2,230	2,186	2,196	1,600	1,098
2017-11-02	2,186	2,190	2,180	2,190	1,900	1,095
2017-11-01	2,199	2,199	2,186	2,199	2,000	1,099.50
2017-10-31	2,184	2,195	2,180	2,185	5,400	1,092.50
2017-10-30	2,199	2,199	2,190	2,190	1,700	1,095
2017-10-27	2,197	2,197	2,184	2,197	1,400	1,098.50
2017-10-26	2,195	2,195	2,160	2,183	3,600	1,091.50
2017-10-25	2,183	2,200	2,182	2,200	3,500	1,100
2017-10-24	2,163	2,194	2,163	2,183	700	1,091.50
2017-10-23	2,180	2,200	2,178	2,178	1,600	1,089
2017-10-20	2,160	2,180	2,160	2,160	1,100	1,080
2017-10-19	2,157	2,168	2,157	2,158	3,100	1,079
2017-10-18	2,198	2,198	2,156	2,156	6,400	1,078
2017-10-17	2,239	2,243	2,161	2,198	12,500	1,099
2017-10-16	2,243	2,262	2,205	2,222	21,900	1,111
2017-10-13	2,304	2,355	2,304	2,350	10,600	1,175
2017-10-12	2,295	2,310	2,295	2,300	2,600	1,150
2017-10-11	2,293	2,298	2,293	2,295	700	1,147.50
2017-10-10	2,309	2,309	2,290	2,291	2,100	1,145.50
2017-10-06	2,288	2,289	2,288	2,289	400	1,144.50
2017-10-05	2,295	2,296	2,286	2,286	1,800	1,143
2017-10-04	2,313	2,313	2,300	2,300	200	1,150
2017-10-03	2,298	2,309	2,280	2,308	2,500	1,154
2017-10-02	2,293	2,298	2,293	2,298	400	1,149
2017-09-29	2,272	2,298	2,270	2,270	4,400	1,135
2017-09-28	2,271	2,300	2,271	2,290	2,700	1,145
2017-09-27	2,290	2,315	2,266	2,266	2,300	1,133
2017-09-26	2,291	2,310	2,291	2,300	1,000	1,150
2017-09-25	2,290	2,311	2,289	2,311	1,300	1,155.50
2017-09-22	2,323	2,323	2,284	2,310	500	1,155
2017-09-21	2,268	2,327	2,268	2,323	1,600	1,161.50
2017-09-20	2,267	2,278	2,258	2,261	1,700	1,130.50
2017-09-19	2,251	2,269	2,251	2,253	2,900	1,126.50
2017-09-15	2,260	2,265	2,250	2,250	2,400	1,125
2017-09-14	2,265	2,266	2,243	2,266	1,100	1,133
2017-09-13	2,240	2,272	2,240	2,259	800	1,129.50
2017-09-12	2,250	2,250	2,235	2,235	3,100	1,117.50
2017-09-11	2,250	2,283	2,250	2,251	600	1,125.50
2017-09-08	2,231	2,249	2,231	2,245	900	1,122.50
2017-09-07	2,235	2,264	2,235	2,255	900	1,127.50
2017-09-06	2,234	2,239	2,230	2,230	3,100	1,115
2017-09-05	2,336	2,390	2,236	2,236	7,900	1,118
2017-09-04	2,273	2,278	2,235	2,236	2,800	1,118
2017-09-01	2,282	2,282	2,231	2,278	4,100	1,139
2017-08-31	2,299	2,305	2,299	2,300	300	1,150
2017-08-30	2,293	2,299	2,269	2,299	2,200	1,149.50
2017-08-29	2,293	2,325	2,289	2,293	1,200	1,146.50
2017-08-28	2,337	2,337	2,328	2,328	700	1,164
2017-08-25	2,269	2,342	2,269	2,342	2,200	1,171
2017-08-24	2,265	2,265	2,255	2,265	3,200	1,132.50
2017-08-23	2,272	2,287	2,270	2,272	700	1,136
2017-08-22	2,256	2,291	2,256	2,272	7,700	1,136
2017-08-21	2,300	2,300	2,270	2,274	12,600	1,137
2017-08-18	2,330	2,334	2,300	2,305	11,400	1,152.50
2017-08-17	2,350	2,369	2,349	2,351	6,400	1,175.50
2017-08-16	2,331	2,368	2,331	2,350	3,200	1,175
2017-08-15	2,338	2,371	2,336	2,365	6,300	1,182.50
2017-08-14	2,381	2,384	2,351	2,352	2,200	1,176
2017-08-10	2,402	2,415	2,385	2,397	2,900	1,198.50
2017-08-09	2,435	2,435	2,410	2,410	600	1,205
2017-08-08	2,449	2,449	2,425	2,445	1,700	1,222.50
2017-08-07	2,449	2,450	2,402	2,449	5,000	1,224.50
2017-08-04	2,424	2,450	2,424	2,450	1,500	1,225
2017-08-03	2,438	2,439	2,410	2,410	5,200	1,205
2017-08-02	2,436	2,454	2,430	2,454	3,300	1,227
2017-08-01	2,452	2,452	2,416	2,436	6,800	1,218
2017-07-31	2,490	2,499	2,458	2,458	4,000	1,229
2017-07-28	2,495	2,500	2,466	2,499	5,000	1,249.50
2017-07-27	2,500	2,515	2,500	2,505	6,200	1,252.50
2017-07-26	2,460	2,500	2,460	2,500	4,300	1,250
2017-07-25	2,483	2,483	2,456	2,470	3,100	1,235
2017-07-24	2,454	2,488	2,454	2,462	5,900	1,231
2017-07-21	2,511	2,540	2,462	2,489	51,100	1,244.50
2017-07-20	2,425	2,430	2,403	2,411	12,000	1,205.50
2017-07-19	2,448	2,450	2,433	2,440	4,000	1,220
2017-07-18	2,410	2,479	2,410	2,448	16,500	1,224
2017-07-14	2,481	2,519	2,481	2,519	5,000	1,259.50
2017-07-13	2,497	2,498	2,474	2,495	2,700	1,247.50
2017-07-12	2,497	2,497	2,473	2,488	1,900	1,244
2017-07-11	2,473	2,498	2,472	2,497	1,600	1,248.50
2017-07-10	2,500	2,500	2,470	2,497	3,200	1,248.50
2017-07-07	2,480	2,495	2,473	2,495	2,000	1,247.50
2017-07-06	2,454	2,481	2,450	2,481	2,300	1,240.50
2017-07-05	2,473	2,510	2,450	2,450	4,500	1,225
2017-07-04	2,529	2,529	2,466	2,507	2,500	1,253.50
2017-07-03	2,479	2,549	2,443	2,530	4,700	1,265
2017-06-30	2,479	2,479	2,479	2,479	100	1,239.50
2017-06-29	2,455	2,479	2,455	2,479	500	1,239.50
2017-06-28	2,457	2,460	2,457	2,460	1,000	1,230
2017-06-27	2,509	2,509	2,482	2,506	1,300	1,253
2017-06-26	2,510	2,510	2,500	2,500	1,400	1,250
2017-06-23	2,508	2,508	2,431	2,495	6,900	1,247.50
2017-06-22	2,409	2,424	2,409	2,424	1,300	1,212
2017-06-21	2,441	2,445	2,401	2,435	2,400	1,217.50
2017-06-20	2,415	2,449	2,401	2,441	3,000	1,220.50
2017-06-19	2,477	2,480	2,380	2,415	7,600	1,207.50
2017-06-16	2,498	2,498	2,460	2,460	1,300	1,230
2017-06-15	2,523	2,523	2,485	2,485	1,800	1,242.50
2017-06-14	2,469	2,525	2,469	2,525	7,600	1,262.50
2017-06-13	2,427	2,463	2,427	2,463	3,400	1,231.50
2017-06-12	2,390	2,425	2,390	2,403	1,700	1,201.50
2017-06-09	2,418	2,418	2,402	2,402	500	1,201
2017-06-08	2,429	2,430	2,411	2,411	700	1,205.50
2017-06-07	2,405	2,414	2,400	2,414	500	1,207
2017-06-06	2,422	2,430	2,409	2,414	600	1,207
2017-06-05	2,406	2,422	2,400	2,422	1,200	1,211
2017-06-02	2,448	2,448	2,383	2,405	7,300	1,202.50
2017-06-01	2,380	2,403	2,370	2,400	8,000	1,200
2017-05-30	2,360	2,376	2,360	2,376	1,200	1,188
2017-05-29	2,388	2,388	2,360	2,360	1,800	1,180
2017-05-26	2,400	2,402	2,360	2,388	5,500	1,194
2017-05-25	2,413	2,413	2,405	2,411	2,200	1,205.50
2017-05-24	2,400	2,417	2,400	2,417	800	1,208.50
2017-05-23	2,399	2,410	2,394	2,403	2,300	1,201.50
2017-05-22	2,419	2,428	2,408	2,409	2,100	1,204.50
2017-05-19	2,413	2,423	2,408	2,408	800	1,204
2017-05-18	2,393	2,413	2,382	2,413	4,600	1,206.50
2017-05-17	2,489	2,489	2,440	2,440	2,300	1,220
2017-05-16	2,505	2,508	2,475	2,486	1,700	1,243
2017-05-15	2,512	2,512	2,497	2,498	1,200	1,249
2017-05-12	2,488	2,510	2,475	2,510	3,400	1,255
2017-05-11	2,523	2,523	2,471	2,482	3,800	1,241
2017-05-10	2,554	2,554	2,500	2,515	2,700	1,257.50
2017-05-09	2,537	2,552	2,525	2,539	2,500	1,269.50
2017-05-08	2,500	2,580	2,490	2,570	5,500	1,285
2017-05-02	2,501	2,502	2,488	2,502	2,600	1,251
2017-05-01	2,500	2,509	2,475	2,509	6,300	1,254.50
2017-04-28	2,488	2,498	2,480	2,494	3,100	1,247
2017-04-27	2,498	2,510	2,461	2,488	4,500	1,244
2017-04-26	2,500	2,501	2,485	2,500	5,900	1,250
2017-04-25	2,490	2,494	2,450	2,462	3,700	1,231
2017-04-24	2,500	2,519	2,490	2,490	6,300	1,245
2017-04-21	2,400	2,494	2,388	2,494	12,800	1,247
2017-04-20	2,416	2,416	2,351	2,379	1,500	1,189.50
2017-04-19	2,379	2,400	2,345	2,400	5,400	1,200
2017-04-18	2,339	2,361	2,322	2,353	5,400	1,176.50
2017-04-17	2,373	2,379	2,248	2,310	6,600	1,155
2017-04-14	2,408	2,408	2,310	2,310	4,300	1,155
2017-04-13	2,312	2,350	2,312	2,335	4,300	1,167.50
2017-04-12	2,435	2,435	2,343	2,343	3,100	1,171.50
2017-04-11	2,425	2,460	2,419	2,447	5,500	1,223.50
2017-04-10	2,320	2,389	2,300	2,389	3,400	1,194.50
2017-04-07	2,350	2,380	2,300	2,347	7,100	1,173.50
2017-04-06	2,390	2,390	2,320	2,350	6,600	1,175
2017-04-05	2,380	2,410	2,380	2,400	2,000	1,200
2017-04-04	2,446	2,448	2,380	2,385	6,300	1,192.50
2017-04-03	2,489	2,500	2,430	2,440	8,600	1,220
2017-03-31	2,485	2,510	2,461	2,480	7,900	1,240
2017-03-30	2,450	2,495	2,449	2,460	4,200	1,230
2017-03-29	2,389	2,446	2,372	2,440	5,800	1,220
2017-03-28	2,386	2,400	2,365	2,365	4,500	1,182.50
2017-03-27	2,408	2,420	2,388	2,393	3,300	1,196.50
2017-03-24	2,425	2,425	2,402	2,408	8,700	1,204
2017-03-23	2,383	2,417	2,379	2,399	5,200	1,199.50
2017-03-22	2,400	2,440	2,377	2,392	10,200	1,196
2017-03-21	2,380	2,449	2,349	2,390	12,400	1,195
2017-03-17	2,497	2,497	2,360	2,383	29,600	1,191.50
2017-03-16	2,480	2,577	2,473	2,497	14,100	1,248.50
2017-03-15	2,550	2,630	2,505	2,530	10,000	1,265
2017-03-14	2,616	2,617	2,485	2,550	18,300	1,275
2017-03-13	2,650	2,688	2,630	2,648	14,300	1,324
2017-03-10	2,600	2,658	2,596	2,632	33,200	1,316
2017-03-09	2,619	2,660	2,552	2,592	23,100	1,296
2017-03-08	2,511	2,610	2,505	2,603	26,600	1,301.50
2017-03-07	2,544	2,575	2,482	2,519	35,500	1,259.50
2017-03-06	2,590	2,590	2,552	2,571	13,900	1,285.50
2017-03-03	2,600	2,600	2,569	2,579	14,000	1,289.50
2017-03-02	2,628	2,628	2,588	2,599	26,200	1,299.50
2017-03-01	2,575	2,624	2,550	2,617	26,700	1,308.50
2017-02-28	2,650	2,665	2,560	2,593	60,000	1,296.50
2017-02-27	2,749	2,800	2,624	2,645	103,100	1,322.50
2017-02-24	2,616	2,619	2,542	2,619	84,000	1,309.50
2017-02-23	2,733	2,733	2,610	2,633	74,500	1,316.50
2017-02-22	2,700	2,749	2,672	2,703	60,300	1,351.50
2017-02-21	2,750	2,790	2,696	2,715	54,800	1,357.50
2017-02-20	2,707	2,837	2,652	2,750	184,500	1,375
2017-02-17	2,710	2,868	2,636	2,670	431,100	1,335
2017-02-16	3,000	3,030	2,580	2,706	909,200	1,353

分割・併合履歴： [2022-08-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6543 (株)日宣 の時系列データ [2017年度]

6543 (株)日宣の時系列データ [2017年度]