1. HOME >
  2. 株価時系列 >
  3. 6543 >
  4. 2020年

6543 (株)日宣 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2231,2281,2221,228700614
2020-12-291,2051,2231,2051,223700611.50
2020-12-281,2041,2171,2041,2131,600606.50
2020-12-251,2471,2471,2031,2043,100602
2020-12-241,2471,2471,2471,247500623.50
2020-12-231,2471,2471,2471,247500623.50
2020-12-221,2661,2661,2301,2472,400623.50
2020-12-211,2661,2661,2481,2481,100624
2020-12-181,2661,2661,2661,266100633
2020-12-171,2651,2661,2361,236400618
2020-12-161,2671,2671,2371,237200618.50
2020-12-151,2701,2701,2401,2401,000620
2020-12-141,2301,2701,2301,2701,300635
2020-12-111,2201,2281,2101,228500614
2020-12-101,2191,2201,2101,2101,200605
2020-12-091,2101,2141,2101,213300606.50
2020-12-081,2031,2171,2031,217500608.50
2020-12-071,2201,2201,2031,203500601.50
2020-12-041,2071,2201,2021,2201,100610
2020-12-031,2111,2111,2051,210800605
2020-12-021,2141,2241,2031,2241,000612
2020-12-011,2351,2441,2351,244500622
2020-11-30---1,249-624.50
2020-11-27---1,249-624.50
2020-11-261,2491,2491,2491,249200624.50
2020-11-251,2201,2201,2201,220300610
2020-11-241,1901,1901,1901,190200595
2020-11-201,1791,1821,1791,1791,500589.50
2020-11-191,2431,2431,1921,2094,500604.50
2020-11-181,2231,2791,2231,2661,000633
2020-11-171,2501,2501,2231,2501,400625
2020-11-161,2361,2831,2361,2501,500625
2020-11-131,2501,2501,2201,2232,400611.50
2020-11-12---1,242-621
2020-11-111,2751,2751,2351,2421,100621
2020-11-101,2971,3001,2711,2711,200635.50
2020-11-091,2501,2861,2501,267700633.50
2020-11-061,1951,2251,1951,225200612.50
2020-11-051,2221,2221,1921,2212,100610.50
2020-11-041,2011,2011,2001,200500600
2020-11-021,1791,2001,1791,1801,900590
2020-10-30---1,271-635.50
2020-10-29---1,271-635.50
2020-10-28---1,271-635.50
2020-10-27---1,271-635.50
2020-10-261,2711,2711,2711,271100635.50
2020-10-231,2941,2941,2381,271600635.50
2020-10-22---1,280-640
2020-10-211,2801,2801,2801,280200640
2020-10-201,3161,3161,2861,286800643
2020-10-191,3781,3781,3161,316400658
2020-10-161,3851,4161,2881,2889,000644
2020-10-151,2621,3051,1521,3053,200652.50
2020-10-141,3411,3411,3141,3141,500657
2020-10-131,3301,4001,3141,3142,600657
2020-10-121,2741,3281,2741,3212,800660.50
2020-10-091,2401,2491,2401,249200624.50
2020-10-081,1921,2271,1921,227600613.50
2020-10-071,2311,2311,2221,222900611
2020-10-061,2201,2201,2201,220100610
2020-10-051,2501,2501,2201,220800610
2020-10-021,2481,2481,2481,248200624
2020-09-301,2201,2481,2201,248400624
2020-09-291,2491,2491,2201,220500610
2020-09-281,2051,2501,2051,2351,400617.50
2020-09-251,1901,1901,1581,181500590.50
2020-09-241,1861,1861,1771,177200588.50
2020-09-231,2001,2001,1821,186600593
2020-09-181,1671,1671,1671,167100583.50
2020-09-17---1,161-580.50
2020-09-161,1611,1611,1611,161100580.50
2020-09-151,2211,2211,1511,1612,100580.50
2020-09-141,1481,1991,1481,1912,300595.50
2020-09-111,1551,1551,1491,149400574.50
2020-09-101,1551,1591,1241,153900576.50
2020-09-091,1401,1401,1151,120700560
2020-09-081,1401,1401,1401,140200570
2020-09-071,1551,1551,1401,140700570
2020-09-041,0741,0951,0641,0951,000547.50
2020-09-031,1041,1041,1041,104100552
2020-09-021,1041,1041,1041,104100552
2020-09-011,1041,1041,1041,104100552
2020-08-311,0821,1041,0821,104700552
2020-08-281,0811,1211,0181,0521,900526
2020-08-271,1121,1121,1111,111300555.50
2020-08-261,1681,1681,1251,125600562.50
2020-08-251,1401,1401,1381,138300569
2020-08-241,1531,1531,1501,150900575
2020-08-21---1,153-576.50
2020-08-201,1801,1801,1501,1531,100576.50
2020-08-191,1201,2551,1201,1803,900590
2020-08-181,0301,1131,0301,1132,700556.50
2020-08-171,0301,0301,0301,030700515
2020-08-141,0281,0301,0141,0301,600515
2020-08-131,0281,0281,0281,028400514
2020-08-121,0301,0301,0281,028600514
2020-08-111,0301,0301,0081,008600504
2020-08-071,0001,0001,0001,000100500
2020-08-061,0001,0001,0001,000300500
2020-08-05---1,000-500
2020-08-049921,0009921,000300500
2020-08-031,0301,0309659771,400488.50
2020-07-311,0301,0301,0301,030500515
2020-07-309871,0039811,0012,500500.50
2020-07-291,0641,0641,0431,043800521.50
2020-07-281,0641,0641,0641,064200532
2020-07-271,0811,0811,0611,061400530.50
2020-07-221,0841,0841,0831,083200541.50
2020-07-211,0541,0541,0541,054400527
2020-07-201,0621,0911,0541,054800527
2020-07-171,0631,0641,0621,062600531
2020-07-161,0621,0621,0621,062200531
2020-07-151,1161,1161,0771,0771,700538.50
2020-07-141,1171,1351,0861,086700543
2020-07-131,1851,1851,1171,117800558.50
2020-07-101,1431,1431,1231,138700569
2020-07-091,1071,1391,1001,1391,900569.50
2020-07-081,1331,1331,1331,133500566.50
2020-07-071,1311,1311,1311,131500565.50
2020-07-061,1361,1361,1361,136700568
2020-07-031,1291,1401,1291,136900568
2020-07-021,1541,1541,1541,154400577
2020-07-01---1,184-592
2020-06-301,2291,2291,2291,229100614.50
2020-06-291,2291,2291,2291,229300614.50
2020-06-261,2091,2221,2091,2091,300604.50
2020-06-251,1781,1781,1551,1611,800580.50
2020-06-24---1,130-565
2020-06-231,1271,1301,1271,130200565
2020-06-221,1351,1381,1111,120800560
2020-06-191,1341,1351,1341,135300567.50
2020-06-181,1241,1241,1241,124100562
2020-06-171,1191,1241,1191,124400562
2020-06-161,1031,1031,1031,103500551.50
2020-06-151,1931,1931,1231,1231,000561.50
2020-06-121,1321,1381,0181,1332,900566.50
2020-06-111,2101,2101,1901,190300595
2020-06-101,1821,2001,1491,1494,200574.50
2020-06-091,1251,1381,1251,1381,500569
2020-06-081,1481,1511,1201,1201,700560
2020-06-051,0781,1461,0751,1182,700559
2020-06-041,0861,0861,0671,067200533.50
2020-06-031,0651,0861,0631,086600543
2020-06-021,0561,0571,0531,053500526.50
2020-06-011,0531,0531,0531,053900526.50
2020-05-29---1,046-523
2020-05-281,0761,0761,0461,046200523
2020-05-271,0411,0731,0411,073300536.50
2020-05-261,0481,0591,0391,0594,500529.50
2020-05-251,0491,0491,0391,040800520
2020-05-221,0291,0401,0111,0111,900505.50
2020-05-211,0291,0291,0241,0291,100514.50
2020-05-201,0141,0291,0041,029700514.50
2020-05-191,0101,0141,0101,0141,100507
2020-05-181,0071,008999999700499.50
2020-05-151,0031,0041,0031,004700502
2020-05-141,0231,0239979981,700499
2020-05-131,0231,0231,0231,023300511.50
2020-05-121,0291,0291,0221,022500511
2020-05-111,0751,0751,0211,0294,200514.50
2020-05-089951,0769951,0583,700529
2020-05-079739809739801,200490
2020-05-011,0011,0019659651,200482.50
2020-04-309809809709711,500485.50
2020-04-281,0001,000981981300490.50
2020-04-279951,0169801,0004,700500
2020-04-24997998992993500496.50
2020-04-239629919619901,500495
2020-04-22982982962962800481
2020-04-219679879649821,300491
2020-04-209909909599672,500483.50
2020-04-171,0331,0339789902,800495
2020-04-161,0901,1289961,00314,500501.50
2020-04-151,0601,0601,0401,0605,600530
2020-04-149009258999103,100455
2020-04-13864894864894400447
2020-04-10893893855864900432
2020-04-09823848823848200424
2020-04-088408418358381,500419
2020-04-07838850837837900418.50
2020-04-068188238088231,900411.50
2020-04-03810810810810100405
2020-04-02---810-405
2020-04-01---810-405
2020-03-31810810810810100405
2020-03-30---823-411.50
2020-03-278038238038232,400411.50
2020-03-268238237907901,900395
2020-03-258008207968202,500410
2020-03-247508087507853,200392.50
2020-03-237317317297291,300364.50
2020-03-197807806937295,900364.50
2020-03-188008207837832,700391.50
2020-03-177567957567953,600397.50
2020-03-168388388088083,600404
2020-03-138908947908419,800420.50
2020-03-129619719079408,000470
2020-03-111,1541,1541,0511,051800525.50
2020-03-109751,1219611,0649,000532
2020-03-091,0401,0439529908,300495
2020-03-061,1251,1251,0481,0506,500525
2020-03-051,1541,1551,1481,155800577.50
2020-03-041,1541,1551,1301,130600565
2020-03-031,1421,1751,1421,1492,300574.50
2020-03-021,1001,1601,1001,1423,300571
2020-02-281,1541,1801,1201,1302,600565
2020-02-271,2681,2951,2311,2316,800615.50
2020-02-261,3921,3921,3001,3403,000670
2020-02-251,3301,3771,3251,3624,900681
2020-02-211,3971,3981,3791,3901,800695
2020-02-201,4041,4041,3821,3971,500698.50
2020-02-191,4031,4031,3791,3952,900697.50
2020-02-181,4121,4121,3731,3732,200686.50
2020-02-171,4041,4191,3811,4103,200705
2020-02-141,4291,4291,4041,4041,200702
2020-02-131,4141,4281,4101,4281,500714
2020-02-121,4301,4301,4161,4163,400708
2020-02-101,3911,4171,3911,4142,900707
2020-02-071,4151,4151,3891,3891,400694.50
2020-02-061,4291,4291,3911,415900707.50
2020-02-051,4001,4201,3861,4003,800700
2020-02-041,4001,4001,3851,3851,000692.50
2020-02-031,4001,4051,3801,39210,400696
2020-01-311,3551,4701,3551,40328,500701.50
2020-01-301,3621,3621,3211,3211,600660.50
2020-01-291,3711,3931,3611,3612,600680.50
2020-01-281,3861,3861,3561,3853,100692.50
2020-01-271,4001,4001,3561,3561,500678
2020-01-241,4141,4141,3981,398700699
2020-01-231,4051,4091,4001,4001,800700
2020-01-221,4091,4091,4091,409100704.50
2020-01-211,4391,4391,4041,4202,200710
2020-01-201,4241,4391,3901,4396,100719.50
2020-01-171,3801,3911,3701,3821,700691
2020-01-161,3801,4031,3691,3804,900690
2020-01-151,3851,3951,3601,3958,700697.50
2020-01-141,4001,4301,3921,4306,700715
2020-01-101,4421,4421,3821,4055,400702.50
2020-01-091,4741,4741,4251,4422,200721
2020-01-081,4741,4801,4091,4336,000716.50
2020-01-071,4101,4721,4081,4728,700736
2020-01-061,3701,4181,3701,4186,200709

分割・併合履歴 ： [2022-08-30]1株→2株