6543 (株)日宣 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 562 | 562 | 554 | 558 | 600 | 558 |
| 2022-12-29 | 546 | 546 | 546 | 546 | 200 | 546 |
| 2022-12-28 | 554 | 556 | 547 | 547 | 23,000 | 547 |
| 2022-12-27 | 555 | 555 | 555 | 555 | 400 | 555 |
| 2022-12-26 | 558 | 558 | 548 | 555 | 1,300 | 555 |
| 2022-12-23 | 554 | 558 | 554 | 558 | 1,500 | 558 |
| 2022-12-22 | 549 | 555 | 549 | 555 | 300 | 555 |
| 2022-12-21 | 548 | 548 | 548 | 548 | 500 | 548 |
| 2022-12-20 | 550 | 554 | 546 | 554 | 1,400 | 554 |
| 2022-12-19 | 551 | 551 | 550 | 550 | 2,500 | 550 |
| 2022-12-16 | - | - | - | 551 | - | 551 |
| 2022-12-15 | 551 | 551 | 551 | 551 | 400 | 551 |
| 2022-12-14 | 556 | 556 | 556 | 556 | 600 | 556 |
| 2022-12-13 | 554 | 569 | 554 | 569 | 5,300 | 569 |
| 2022-12-12 | 555 | 555 | 554 | 554 | 1,100 | 554 |
| 2022-12-09 | 555 | 555 | 551 | 551 | 300 | 551 |
| 2022-12-08 | 555 | 555 | 555 | 555 | 1,200 | 555 |
| 2022-12-07 | 555 | 555 | 555 | 555 | 700 | 555 |
| 2022-12-06 | 554 | 555 | 550 | 550 | 2,900 | 550 |
| 2022-12-05 | 554 | 554 | 553 | 553 | 700 | 553 |
| 2022-12-02 | 558 | 558 | 551 | 551 | 900 | 551 |
| 2022-12-01 | 552 | 557 | 552 | 557 | 900 | 557 |
| 2022-11-30 | 555 | 555 | 555 | 555 | 600 | 555 |
| 2022-11-29 | 556 | 556 | 555 | 556 | 1,600 | 556 |
| 2022-11-28 | 565 | 565 | 555 | 556 | 4,700 | 556 |
| 2022-11-25 | 566 | 566 | 566 | 566 | 800 | 566 |
| 2022-11-24 | 568 | 568 | 559 | 566 | 1,400 | 566 |
| 2022-11-22 | 560 | 560 | 557 | 559 | 500 | 559 |
| 2022-11-21 | 553 | 555 | 553 | 555 | 300 | 555 |
| 2022-11-18 | 555 | 557 | 555 | 556 | 700 | 556 |
| 2022-11-17 | 558 | 558 | 555 | 555 | 200 | 555 |
| 2022-11-16 | 568 | 568 | 558 | 558 | 600 | 558 |
| 2022-11-15 | 558 | 558 | 558 | 558 | 300 | 558 |
| 2022-11-14 | 552 | 557 | 552 | 557 | 800 | 557 |
| 2022-11-11 | - | - | - | 577 | - | 577 |
| 2022-11-10 | 581 | 581 | 576 | 577 | 900 | 577 |
| 2022-11-09 | 575 | 576 | 565 | 565 | 500 | 565 |
| 2022-11-08 | - | - | - | 554 | - | 554 |
| 2022-11-07 | - | - | - | 554 | - | 554 |
| 2022-11-04 | - | - | - | 554 | - | 554 |
| 2022-11-02 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2022-11-01 | 556 | 557 | 553 | 553 | 1,000 | 553 |
| 2022-10-31 | 560 | 563 | 560 | 563 | 400 | 563 |
| 2022-10-28 | - | - | - | 561 | - | 561 |
| 2022-10-27 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2022-10-26 | 579 | 579 | 563 | 564 | 1,100 | 564 |
| 2022-10-25 | 567 | 567 | 560 | 560 | 700 | 560 |
| 2022-10-24 | 567 | 567 | 550 | 557 | 1,900 | 557 |
| 2022-10-21 | 577 | 577 | 552 | 567 | 5,700 | 567 |
| 2022-10-20 | 555 | 624 | 555 | 583 | 20,300 | 583 |
| 2022-10-19 | 541 | 541 | 541 | 541 | 300 | 541 |
| 2022-10-18 | 539 | 540 | 539 | 540 | 300 | 540 |
| 2022-10-17 | 538 | 538 | 538 | 538 | 700 | 538 |
| 2022-10-14 | 545 | 545 | 538 | 543 | 900 | 543 |
| 2022-10-13 | 545 | 545 | 538 | 538 | 3,100 | 538 |
| 2022-10-12 | - | - | - | 545 | - | 545 |
| 2022-10-11 | 559 | 561 | 545 | 545 | 1,300 | 545 |
| 2022-10-07 | 551 | 551 | 550 | 550 | 600 | 550 |
| 2022-10-06 | 546 | 551 | 546 | 551 | 400 | 551 |
| 2022-10-05 | 560 | 562 | 550 | 553 | 1,500 | 553 |
| 2022-10-04 | 545 | 550 | 539 | 540 | 3,600 | 540 |
| 2022-10-03 | 550 | 550 | 543 | 543 | 400 | 543 |
| 2022-09-30 | 548 | 550 | 542 | 550 | 4,500 | 550 |
| 2022-09-29 | 570 | 570 | 550 | 550 | 2,200 | 550 |
| 2022-09-28 | 552 | 555 | 545 | 555 | 2,200 | 555 |
| 2022-09-27 | 554 | 557 | 552 | 552 | 900 | 552 |
| 2022-09-26 | 573 | 573 | 552 | 552 | 4,100 | 552 |
| 2022-09-22 | 570 | 570 | 562 | 563 | 1,500 | 563 |
| 2022-09-21 | 570 | 571 | 567 | 567 | 1,700 | 567 |
| 2022-09-20 | 571 | 571 | 571 | 571 | 200 | 571 |
| 2022-09-16 | 577 | 577 | 572 | 577 | 1,000 | 577 |
| 2022-09-15 | 584 | 584 | 580 | 581 | 39,500 | 581 |
| 2022-09-14 | 574 | 594 | 574 | 584 | 1,400 | 584 |
| 2022-09-13 | 590 | 590 | 570 | 579 | 1,200 | 579 |
| 2022-09-12 | 594 | 594 | 582 | 582 | 1,100 | 582 |
| 2022-09-09 | 593 | 593 | 580 | 581 | 2,300 | 581 |
| 2022-09-08 | 587 | 590 | 587 | 590 | 2,600 | 590 |
| 2022-09-07 | 593 | 593 | 582 | 586 | 2,900 | 586 |
| 2022-09-06 | 603 | 603 | 593 | 594 | 3,100 | 594 |
| 2022-09-05 | 627 | 627 | 580 | 593 | 11,100 | 593 |
| 2022-09-02 | 630 | 630 | 600 | 603 | 30,700 | 603 |
| 2022-09-01 | 649 | 699 | 621 | 625 | 388,300 | 625 |
| 2022-08-31 | 595 | 599 | 584 | 599 | 1,200 | 599 |
| 2022-08-30 | 610 | 610 | 596 | 596 | 3,700 | 596 |
| 2022-08-29 | 1,268 | 1,268 | 1,238 | 1,238 | 1,300 | 619 |
| 2022-08-26 | 1,260 | 1,274 | 1,241 | 1,271 | 5,200 | 635.50 |
| 2022-08-25 | 1,229 | 1,230 | 1,229 | 1,230 | 900 | 615 |
| 2022-08-24 | 1,239 | 1,242 | 1,231 | 1,231 | 500 | 615.50 |
| 2022-08-23 | 1,237 | 1,240 | 1,221 | 1,239 | 800 | 619.50 |
| 2022-08-22 | 1,241 | 1,241 | 1,211 | 1,220 | 1,600 | 610 |
| 2022-08-19 | 1,244 | 1,271 | 1,229 | 1,241 | 1,900 | 620.50 |
| 2022-08-18 | 1,215 | 1,240 | 1,187 | 1,214 | 1,900 | 607 |
| 2022-08-17 | 1,200 | 1,300 | 1,200 | 1,233 | 9,300 | 616.50 |
| 2022-08-16 | 1,189 | 1,200 | 1,189 | 1,200 | 1,300 | 600 |
| 2022-08-15 | 1,218 | 1,218 | 1,187 | 1,187 | 300 | 593.50 |
| 2022-08-12 | 1,176 | 1,243 | 1,176 | 1,206 | 3,800 | 603 |
| 2022-08-10 | 1,205 | 1,210 | 1,205 | 1,206 | 500 | 603 |
| 2022-08-09 | 1,200 | 1,230 | 1,193 | 1,205 | 1,900 | 602.50 |
| 2022-08-08 | 1,200 | 1,202 | 1,200 | 1,202 | 1,100 | 601 |
| 2022-08-05 | 1,200 | 1,201 | 1,200 | 1,200 | 2,100 | 600 |
| 2022-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 600 |
| 2022-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 600 |
| 2022-08-02 | 1,197 | 1,201 | 1,197 | 1,200 | 2,200 | 600 |
| 2022-08-01 | 1,200 | 1,201 | 1,200 | 1,200 | 900 | 600 |
| 2022-07-29 | 1,199 | 1,199 | 1,199 | 1,199 | 300 | 599.50 |
| 2022-07-28 | 1,184 | 1,184 | 1,181 | 1,181 | 500 | 590.50 |
| 2022-07-27 | - | - | - | 1,200 | - | 600 |
| 2022-07-26 | 1,200 | 1,200 | 1,177 | 1,200 | 1,500 | 600 |
| 2022-07-25 | 1,199 | 1,199 | 1,174 | 1,175 | 900 | 587.50 |
| 2022-07-22 | 1,174 | 1,199 | 1,174 | 1,199 | 1,600 | 599.50 |
| 2022-07-21 | 1,200 | 1,200 | 1,172 | 1,174 | 2,300 | 587 |
| 2022-07-20 | 1,188 | 1,200 | 1,188 | 1,200 | 1,400 | 600 |
| 2022-07-19 | 1,222 | 1,222 | 1,184 | 1,187 | 3,700 | 593.50 |
| 2022-07-15 | 1,346 | 1,346 | 1,222 | 1,249 | 9,900 | 624.50 |
| 2022-07-14 | 1,463 | 1,463 | 1,225 | 1,286 | 84,600 | 643 |
| 2022-07-13 | 1,163 | 1,164 | 1,163 | 1,164 | 400 | 582 |
| 2022-07-12 | - | - | - | 1,193 | - | 596.50 |
| 2022-07-11 | 1,194 | 1,194 | 1,193 | 1,193 | 400 | 596.50 |
| 2022-07-08 | 1,135 | 1,135 | 1,135 | 1,135 | 300 | 567.50 |
| 2022-07-07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2022-07-06 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 565 |
| 2022-07-05 | - | - | - | 1,150 | - | 575 |
| 2022-07-04 | - | - | - | 1,150 | - | 575 |
| 2022-07-01 | - | - | - | 1,150 | - | 575 |
| 2022-06-30 | - | - | - | 1,150 | - | 575 |
| 2022-06-29 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2022-06-28 | - | - | - | 1,199 | - | 599.50 |
| 2022-06-27 | 1,200 | 1,200 | 1,199 | 1,199 | 1,300 | 599.50 |
| 2022-06-24 | 1,200 | 1,200 | 1,177 | 1,177 | 1,300 | 588.50 |
| 2022-06-23 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2022-06-22 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 570 |
| 2022-06-21 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 560.50 |
| 2022-06-20 | 1,128 | 1,128 | 1,114 | 1,114 | 200 | 557 |
| 2022-06-17 | 1,130 | 1,130 | 1,130 | 1,130 | 700 | 565 |
| 2022-06-16 | 1,134 | 1,134 | 1,134 | 1,134 | 100 | 567 |
| 2022-06-15 | - | - | - | 1,134 | - | 567 |
| 2022-06-14 | 1,134 | 1,134 | 1,134 | 1,134 | 100 | 567 |
| 2022-06-13 | 1,155 | 1,155 | 1,154 | 1,154 | 600 | 577 |
| 2022-06-10 | 1,193 | 1,193 | 1,173 | 1,185 | 800 | 592.50 |
| 2022-06-09 | - | - | - | 1,146 | - | 573 |
| 2022-06-08 | 1,153 | 1,153 | 1,140 | 1,146 | 500 | 573 |
| 2022-06-07 | - | - | - | 1,153 | - | 576.50 |
| 2022-06-06 | - | - | - | 1,153 | - | 576.50 |
| 2022-06-03 | - | - | - | 1,153 | - | 576.50 |
| 2022-06-02 | - | - | - | 1,153 | - | 576.50 |
| 2022-06-01 | 1,140 | 1,153 | 1,140 | 1,153 | 400 | 576.50 |
| 2022-05-31 | 1,133 | 1,140 | 1,113 | 1,140 | 1,000 | 570 |
| 2022-05-30 | 1,150 | 1,150 | 1,132 | 1,132 | 400 | 566 |
| 2022-05-27 | 1,139 | 1,187 | 1,139 | 1,157 | 500 | 578.50 |
| 2022-05-26 | 1,149 | 1,149 | 1,149 | 1,149 | 200 | 574.50 |
| 2022-05-25 | 1,165 | 1,220 | 1,150 | 1,150 | 2,200 | 575 |
| 2022-05-24 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 567.50 |
| 2022-05-23 | - | - | - | 1,131 | - | 565.50 |
| 2022-05-20 | - | - | - | 1,131 | - | 565.50 |
| 2022-05-19 | 1,131 | 1,131 | 1,131 | 1,131 | 200 | 565.50 |
| 2022-05-18 | - | - | - | 1,131 | - | 565.50 |
| 2022-05-17 | - | - | - | 1,131 | - | 565.50 |
| 2022-05-16 | - | - | - | 1,131 | - | 565.50 |
| 2022-05-13 | 1,131 | 1,131 | 1,131 | 1,131 | 200 | 565.50 |
| 2022-05-12 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 565.50 |
| 2022-05-11 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 568.50 |
| 2022-05-10 | 1,176 | 1,176 | 1,176 | 1,176 | 400 | 588 |
| 2022-05-09 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2022-05-06 | - | - | - | 1,126 | - | 563 |
| 2022-05-02 | - | - | - | 1,126 | - | 563 |
| 2022-04-28 | 1,124 | 1,126 | 1,124 | 1,126 | 400 | 563 |
| 2022-04-27 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 568.50 |
| 2022-04-26 | 1,140 | 1,140 | 1,139 | 1,139 | 500 | 569.50 |
| 2022-04-25 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 580 |
| 2022-04-22 | - | - | - | 1,144 | - | 572 |
| 2022-04-21 | - | - | - | 1,144 | - | 572 |
| 2022-04-20 | 1,131 | 1,144 | 1,131 | 1,144 | 200 | 572 |
| 2022-04-19 | - | - | - | 1,154 | - | 577 |
| 2022-04-18 | 1,131 | 1,154 | 1,131 | 1,154 | 300 | 577 |
| 2022-04-15 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 577.50 |
| 2022-04-14 | 1,122 | 1,179 | 1,122 | 1,179 | 2,100 | 589.50 |
| 2022-04-13 | 1,153 | 1,198 | 1,153 | 1,198 | 1,400 | 599 |
| 2022-04-12 | 1,140 | 1,183 | 1,140 | 1,183 | 700 | 591.50 |
| 2022-04-11 | 1,187 | 1,187 | 1,187 | 1,187 | 200 | 593.50 |
| 2022-04-08 | 1,176 | 1,176 | 1,176 | 1,176 | 100 | 588 |
| 2022-04-07 | 1,152 | 1,152 | 1,152 | 1,152 | 100 | 576 |
| 2022-04-06 | 1,170 | 1,173 | 1,146 | 1,173 | 1,600 | 586.50 |
| 2022-04-05 | 1,176 | 1,176 | 1,176 | 1,176 | 300 | 588 |
| 2022-04-04 | - | - | - | 1,206 | - | 603 |
| 2022-04-01 | - | - | - | 1,206 | - | 603 |
| 2022-03-31 | - | - | - | 1,206 | - | 603 |
| 2022-03-30 | 1,242 | 1,242 | 1,206 | 1,206 | 300 | 603 |
| 2022-03-29 | - | - | - | 1,220 | - | 610 |
| 2022-03-28 | 1,230 | 1,230 | 1,170 | 1,220 | 500 | 610 |
| 2022-03-25 | 1,155 | 1,230 | 1,155 | 1,230 | 3,900 | 615 |
| 2022-03-24 | 1,146 | 1,146 | 1,135 | 1,136 | 800 | 568 |
| 2022-03-23 | 1,176 | 1,176 | 1,176 | 1,176 | 200 | 588 |
| 2022-03-22 | 1,150 | 1,184 | 1,150 | 1,184 | 300 | 592 |
| 2022-03-18 | - | - | - | 1,180 | - | 590 |
| 2022-03-17 | - | - | - | 1,180 | - | 590 |
| 2022-03-16 | - | - | - | 1,180 | - | 590 |
| 2022-03-15 | 1,142 | 1,180 | 1,142 | 1,180 | 400 | 590 |
| 2022-03-14 | 1,142 | 1,142 | 1,142 | 1,142 | 500 | 571 |
| 2022-03-11 | 1,165 | 1,166 | 1,165 | 1,166 | 200 | 583 |
| 2022-03-10 | 1,197 | 1,197 | 1,167 | 1,167 | 700 | 583.50 |
| 2022-03-09 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 583.50 |
| 2022-03-08 | - | - | - | 1,176 | - | 588 |
| 2022-03-07 | 1,178 | 1,178 | 1,176 | 1,176 | 300 | 588 |
| 2022-03-04 | 1,180 | 1,200 | 1,180 | 1,185 | 1,500 | 592.50 |
| 2022-03-03 | 1,184 | 1,184 | 1,184 | 1,184 | 200 | 592 |
| 2022-03-02 | 1,186 | 1,202 | 1,185 | 1,191 | 2,000 | 595.50 |
| 2022-03-01 | 1,196 | 1,196 | 1,187 | 1,187 | 19,100 | 593.50 |
| 2022-02-28 | 1,184 | 1,205 | 1,184 | 1,196 | 1,100 | 598 |
| 2022-02-25 | 1,181 | 1,205 | 1,181 | 1,184 | 800 | 592 |
| 2022-02-24 | 1,281 | 1,281 | 1,224 | 1,235 | 1,600 | 617.50 |
| 2022-02-22 | 1,281 | 1,281 | 1,223 | 1,263 | 1,300 | 631.50 |
| 2022-02-21 | 1,251 | 1,251 | 1,251 | 1,251 | 400 | 625.50 |
| 2022-02-18 | - | - | - | 1,258 | - | 629 |
| 2022-02-17 | 1,267 | 1,267 | 1,258 | 1,258 | 300 | 629 |
| 2022-02-16 | 1,260 | 1,260 | 1,258 | 1,258 | 300 | 629 |
| 2022-02-15 | 1,261 | 1,279 | 1,261 | 1,279 | 300 | 639.50 |
| 2022-02-14 | 1,267 | 1,270 | 1,267 | 1,267 | 500 | 633.50 |
| 2022-02-10 | 1,263 | 1,270 | 1,260 | 1,266 | 1,700 | 633 |
| 2022-02-09 | 1,271 | 1,288 | 1,271 | 1,288 | 800 | 644 |
| 2022-02-08 | - | - | - | 1,290 | - | 645 |
| 2022-02-07 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 645 |
| 2022-02-04 | - | - | - | 1,290 | - | 645 |
| 2022-02-03 | - | - | - | 1,290 | - | 645 |
| 2022-02-02 | 1,290 | 1,290 | 1,275 | 1,290 | 1,000 | 645 |
| 2022-02-01 | 1,298 | 1,298 | 1,298 | 1,298 | 600 | 649 |
| 2022-01-31 | 1,240 | 1,270 | 1,240 | 1,270 | 600 | 635 |
| 2022-01-28 | - | - | - | 1,244 | - | 622 |
| 2022-01-27 | 1,244 | 1,244 | 1,244 | 1,244 | 700 | 622 |
| 2022-01-26 | 1,287 | 1,287 | 1,240 | 1,240 | 200 | 620 |
| 2022-01-25 | 1,284 | 1,284 | 1,235 | 1,263 | 1,000 | 631.50 |
| 2022-01-24 | 1,240 | 1,261 | 1,235 | 1,261 | 800 | 630.50 |
| 2022-01-21 | 1,237 | 1,240 | 1,237 | 1,240 | 400 | 620 |
| 2022-01-20 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 618.50 |
| 2022-01-19 | 1,264 | 1,265 | 1,237 | 1,237 | 2,200 | 618.50 |
| 2022-01-18 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 634 |
| 2022-01-17 | 1,302 | 1,302 | 1,235 | 1,253 | 2,500 | 626.50 |
| 2022-01-14 | 1,290 | 1,290 | 1,212 | 1,212 | 4,600 | 606 |
| 2022-01-13 | 1,245 | 1,310 | 1,237 | 1,310 | 6,200 | 655 |
| 2022-01-12 | 1,250 | 1,269 | 1,245 | 1,245 | 1,700 | 622.50 |
| 2022-01-11 | 1,252 | 1,252 | 1,241 | 1,241 | 500 | 620.50 |
| 2022-01-07 | 1,206 | 1,206 | 1,206 | 1,206 | 200 | 603 |
| 2022-01-06 | 1,208 | 1,208 | 1,207 | 1,207 | 600 | 603.50 |
| 2022-01-05 | 1,203 | 1,219 | 1,203 | 1,208 | 500 | 604 |
| 2022-01-04 | 1,232 | 1,232 | 1,203 | 1,203 | 1,200 | 601.50 |
分割・併合履歴 ： [2022-08-30]1株→2株
