1. HOME >
  2. 株価時系列 >
  3. 6543 >
  4. 2019年

6543 (株)日宣 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3451,3701,3451,361800680.50
2019-12-271,3611,3611,3291,3582,800679
2019-12-261,3131,3341,3131,3295,500664.50
2019-12-251,3001,3191,3001,3191,900659.50
2019-12-241,3171,3551,3001,3099,700654.50
2019-12-231,3501,3501,3261,3336,300666.50
2019-12-201,3681,3681,3501,3506,200675
2019-12-191,3591,3681,3591,3682,600684
2019-12-181,3581,3591,3461,3481,600674
2019-12-171,3401,3461,3401,346600673
2019-12-161,3501,3501,3361,3361,100668
2019-12-131,3451,3501,3451,3481,100674
2019-12-121,3431,3461,3421,3431,000671.50
2019-12-111,3521,3521,3431,3431,400671.50
2019-12-101,3701,3701,3531,360900680
2019-12-091,3681,3981,3491,3554,800677.50
2019-12-061,3571,3661,3521,3661,600683
2019-12-051,3461,3571,3381,3532,200676.50
2019-12-041,3311,3381,3311,331400665.50
2019-12-031,3391,3401,3301,3401,100670
2019-12-021,3211,3411,3161,339700669.50
2019-11-291,3311,3361,3211,3211,100660.50
2019-11-281,3501,3501,3301,3302,500665
2019-11-271,3451,3481,3401,3401,200670
2019-11-261,3301,3501,3301,3451,000672.50
2019-11-251,3211,3301,3211,3302,700665
2019-11-221,3171,3261,3161,3171,900658.50
2019-11-211,3251,3251,3171,317600658.50
2019-11-201,3311,3311,3251,3251,000662.50
2019-11-191,3301,3301,3281,3301,600665
2019-11-181,3091,3301,3091,3301,100665
2019-11-151,3161,3201,3031,3122,100656
2019-11-141,3161,3161,3001,300600650
2019-11-131,2981,3091,2981,3051,400652.50
2019-11-121,2991,3021,2971,3002,900650
2019-11-111,3061,3071,2971,3021,500651
2019-11-081,3101,3101,3031,3061,300653
2019-11-071,3001,3031,3001,3003,800650
2019-11-061,2941,3031,2931,3002,000650
2019-11-051,2951,3071,2951,2993,000649.50
2019-11-011,3011,3021,2951,2993,300649.50
2019-10-311,3091,3091,2901,2953,400647.50
2019-10-301,2951,3041,2951,3041,000652
2019-10-291,3001,3001,2901,2952,000647.50
2019-10-281,2901,3201,2711,3204,000660
2019-10-251,2921,2921,2891,2901,100645
2019-10-241,2891,2951,2891,2921,800646
2019-10-231,3001,3001,2911,2911,300645.50
2019-10-211,2771,2881,2701,270600635
2019-10-181,2881,2881,2801,280200640
2019-10-171,2941,2941,2881,2882,300644
2019-10-161,2951,3071,2901,3002,300650
2019-10-151,3061,3151,3061,3113,100655.50
2019-10-111,3051,3061,3051,306200653
2019-10-101,3281,3281,3211,3221,500661
2019-10-091,3041,3221,3041,322400661
2019-10-081,2991,3201,2991,320600660
2019-10-071,2991,2991,2991,299400649.50
2019-10-041,3051,3051,2901,2901,800645
2019-10-031,3001,3051,3001,3051,200652.50
2019-10-021,2951,3281,2951,3282,700664
2019-10-01---1,270-635
2019-09-301,2841,2841,2691,270700635
2019-09-271,2681,2761,2661,2662,000633
2019-09-261,2841,2841,2501,2682,000634
2019-09-251,2801,2801,2601,2602,100630
2019-09-241,2661,2801,2661,2721,300636
2019-09-201,2701,2701,2611,266900633
2019-09-191,2571,2631,2571,261700630.50
2019-09-181,2541,2631,2541,2621,100631
2019-09-171,2491,2701,2431,2541,400627
2019-09-131,2701,2701,2401,2656,500632.50
2019-09-121,2721,2721,2721,272100636
2019-09-111,2771,2851,2771,285400642.50
2019-09-101,2841,2871,2721,2871,600643.50
2019-09-091,2341,2681,2341,2682,500634
2019-09-061,2621,2621,2501,262500631
2019-09-051,2571,2621,2391,262600631
2019-09-041,2201,2571,2201,2571,600628.50
2019-09-031,2131,2301,2131,2202,500610
2019-09-021,2251,2441,2081,2142,900607
2019-08-301,2251,2251,2251,225100612.50
2019-08-291,2411,2691,2061,2363,500618
2019-08-281,2501,2621,2501,2601,200630
2019-08-271,2751,2851,2551,2551,800627.50
2019-08-261,3111,3111,2701,2831,800641.50
2019-08-231,2811,2821,2811,281300640.50
2019-08-221,2891,3011,2731,2812,300640.50
2019-08-211,2671,2971,2671,2891,100644.50
2019-08-201,2891,2891,2831,283500641.50
2019-08-191,2951,2991,2901,299600649.50
2019-08-161,2951,2951,2951,295100647.50
2019-08-151,3101,3101,2711,2851,500642.50
2019-08-141,3151,3271,3151,327300663.50
2019-08-131,3261,3261,3141,314900657
2019-08-091,3201,3261,3201,326300663
2019-08-081,3221,3221,3181,3181,000659
2019-08-071,3051,3251,3031,3051,200652.50
2019-08-061,3021,3191,3001,3151,900657.50
2019-08-051,3211,3241,3121,3181,000659
2019-08-021,3281,3451,3271,344700672
2019-08-011,3321,3461,3301,346700673
2019-07-311,3241,3501,3231,3481,700674
2019-07-301,3291,3431,3221,3392,600669.50
2019-07-291,3561,3561,3561,356100678
2019-07-261,3381,3571,3381,3551,500677.50
2019-07-251,3441,3501,3381,3381,400669
2019-07-241,3561,3561,3311,3442,300672
2019-07-231,3511,3801,3511,3661,300683
2019-07-221,3831,3831,3451,3512,800675.50
2019-07-191,3991,4001,3801,3923,400696
2019-07-181,3941,4001,3901,3993,600699.50
2019-07-171,4281,4281,3901,3943,200697
2019-07-161,4251,4551,3991,4159,700707.50
2019-07-121,5601,5601,4701,48512,000742.50
2019-07-111,5361,6061,5111,52036,300760
2019-07-101,8751,9661,5701,570242,600785
2019-07-091,3991,6751,3901,67518,400837.50
2019-07-081,3991,3991,3751,375800687.50
2019-07-051,3801,3801,3801,380100690
2019-07-041,3701,3801,3701,380600690
2019-07-03---1,370-685
2019-07-021,3541,3701,3541,370200685
2019-07-011,3481,3801,3481,380400690
2019-06-281,3361,3361,3301,330500665
2019-06-271,3301,3631,3301,3472,600673.50
2019-06-261,3691,3801,3361,3433,000671.50
2019-06-251,3401,3401,2701,3094,100654.50
2019-06-241,3091,3101,2971,3101,300655
2019-06-211,2901,3081,2901,296500648
2019-06-201,3091,3091,2841,300600650
2019-06-191,3201,3391,2701,2901,800645
2019-06-181,3201,3351,3071,3201,000660
2019-06-171,3101,3501,3101,3501,200675
2019-06-141,3171,3171,3171,317100658.50
2019-06-13---1,347-673.50
2019-06-12---1,347-673.50
2019-06-11---1,347-673.50
2019-06-101,3471,3471,3471,347400673.50
2019-06-07---1,320-660
2019-06-06---1,320-660
2019-06-051,2911,3201,2911,320200660
2019-06-041,3011,3011,2981,2981,400649
2019-06-031,3131,3131,3101,3101,000655
2019-05-311,3621,3621,3561,356300678
2019-05-301,3301,3301,3151,3151,400657.50
2019-05-29---1,337-668.50
2019-05-281,3381,3411,3371,337600668.50
2019-05-271,3401,3411,3401,341300670.50
2019-05-241,3401,3401,3401,340300670
2019-05-231,3401,3561,3361,336500668
2019-05-221,3231,3471,3231,347500673.50
2019-05-211,3591,3721,3301,3306,000665
2019-05-201,3621,3621,3321,3591,000679.50
2019-05-171,3561,3621,3271,3621,100681
2019-05-161,3601,3801,3121,3804,400690
2019-05-151,3791,3791,3651,365300682.50
2019-05-141,3121,3841,3101,3845,800692
2019-05-131,3581,3911,3551,3552,100677.50
2019-05-101,4001,4181,4001,4181,400709
2019-05-091,3421,4051,3421,4002,400700
2019-05-081,3711,4011,3701,370700685
2019-05-071,3961,4021,3951,4012,000700.50
2019-04-261,3991,3991,3991,3991,500699.50
2019-04-251,3701,3991,3511,3992,100699.50
2019-04-24---1,370-685
2019-04-231,3701,3701,3701,370100685
2019-04-221,3591,3741,3501,3512,100675.50
2019-04-19---1,399-699.50
2019-04-181,3991,3991,3991,399200699.50
2019-04-171,3501,3851,3501,3851,000692.50
2019-04-161,3201,3811,3201,3504,500675
2019-04-151,3001,3851,3001,3503,600675
2019-04-121,4221,4391,4221,438600719
2019-04-111,4281,4391,4281,439400719.50
2019-04-101,4401,4401,3591,4405,200720
2019-04-091,4001,4281,3951,428400714
2019-04-081,4001,4001,4001,400600700
2019-04-05---1,399-699.50
2019-04-041,3661,3991,3661,399500699.50
2019-04-03---1,396-698
2019-04-021,3961,3961,3961,396500698
2019-04-011,3701,3981,3701,396700698
2019-03-291,3421,3541,3421,354200677
2019-03-281,3691,3691,3391,339200669.50
2019-03-271,3921,3991,3921,399300699.50
2019-03-261,3691,3701,3401,3691,800684.50
2019-03-251,3211,3501,2901,3501,600675
2019-03-221,4131,4141,3491,349500674.50
2019-03-201,3461,4141,3461,4142,300707
2019-03-191,3671,3751,3451,3451,700672.50
2019-03-181,3591,3721,3491,3701,200685
2019-03-151,2901,3481,2881,3489,800674
2019-03-141,3401,3781,3401,3502,600675
2019-03-131,3571,3701,3571,370200685
2019-03-121,3841,3841,3541,354400677
2019-03-111,3601,3891,3211,3883,400694
2019-03-081,3601,3651,3471,3472,400673.50
2019-03-071,3481,3561,3481,354400677
2019-03-061,3451,3591,3451,3591,200679.50
2019-03-051,3471,3481,3471,348700674
2019-03-041,3361,3491,3211,3471,300673.50
2019-03-011,3071,3891,3071,3484,500674
2019-02-281,2971,3221,2971,3074,400653.50
2019-02-271,2871,3151,2871,3002,000650
2019-02-261,3001,3251,2801,2803,100640
2019-02-251,3601,3601,3341,33418,100667
2019-02-221,3551,3601,3421,3601,600680
2019-02-211,3581,3611,3581,3601,300680
2019-02-201,3491,3601,3371,3582,400679
2019-02-191,3601,3701,3461,3461,500673
2019-02-181,3551,4051,3451,3463,100673
2019-02-151,3491,3611,3491,360600680
2019-02-141,3341,3661,3331,3503,300675
2019-02-131,3501,3641,3341,3461,800673
2019-02-121,3791,3791,3501,350900675
2019-02-081,3491,3491,3491,349200674.50
2019-02-071,3351,3491,3331,347700673.50
2019-02-061,3551,3851,3551,355500677.50
2019-02-05---1,385-692.50
2019-02-041,3571,3851,3551,385800692.50
2019-02-011,4031,4031,3451,350900675
2019-01-311,4161,4161,4151,4154,900707.50
2019-01-301,4161,4161,4141,4162,200708
2019-01-291,3481,3751,3131,3753,900687.50
2019-01-281,3541,3541,3201,3392,100669.50
2019-01-251,3441,3501,3441,348500674
2019-01-241,2451,3501,2451,3443,800672
2019-01-231,2491,2721,2471,2581,100629
2019-01-221,2381,2491,2381,2491,000624.50
2019-01-211,2751,2751,2141,22516,900612.50
2019-01-181,2151,3091,2151,3058,200652.50
2019-01-171,2811,2861,2151,21512,700607.50
2019-01-161,3631,3801,2781,2818,300640.50
2019-01-151,4271,4271,3201,3632,800681.50
2019-01-111,3161,3761,3161,350500675
2019-01-101,3601,3601,3311,3311,000665.50
2019-01-091,3701,3701,3701,370400685
2019-01-081,4001,4131,3281,3692,400684.50
2019-01-071,2801,4101,2801,4002,800700
2019-01-041,2411,2791,2411,2662,200633

分割・併合履歴 ： [2022-08-30]1株→2株