日宣(6543)の株価時系列情報
日宣(6543)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/17 | 1,256 | 1,269 | 1,239 | 1,265 | 3,100 |
| 2025/09/16 | 1,224 | 1,275 | 1,224 | 1,261 | 13,700 |
| 2025/09/12 | 1,220 | 1,222 | 1,215 | 1,215 | 3,400 |
| 2025/09/11 | 1,221 | 1,223 | 1,216 | 1,216 | 3,400 |
| 2025/09/10 | 1,231 | 1,231 | 1,218 | 1,221 | 3,000 |
| 2025/09/09 | 1,216 | 1,231 | 1,216 | 1,231 | 4,500 |
| 2025/09/08 | 1,236 | 1,236 | 1,216 | 1,216 | 9,100 |
| 2025/09/05 | 1,232 | 1,247 | 1,231 | 1,247 | 3,900 |
| 2025/09/04 | 1,219 | 1,240 | 1,219 | 1,238 | 5,500 |
| 2025/09/03 | 1,220 | 1,228 | 1,203 | 1,220 | 8,200 |
| 2025/09/02 | 1,215 | 1,241 | 1,200 | 1,200 | 18,600 |
| 2025/09/01 | 1,199 | 1,242 | 1,199 | 1,223 | 17,600 |
| 2025/08/29 | 1,225 | 1,225 | 1,193 | 1,199 | 30,200 |
| 2025/08/28 | 1,275 | 1,275 | 1,220 | 1,240 | 36,000 |
| 2025/08/27 | 1,375 | 1,375 | 1,331 | 1,349 | 57,500 |
| 2025/08/26 | 1,389 | 1,389 | 1,362 | 1,383 | 30,700 |
| 2025/08/25 | 1,390 | 1,422 | 1,390 | 1,395 | 17,600 |
| 2025/08/22 | 1,390 | 1,397 | 1,385 | 1,388 | 12,100 |
| 2025/08/21 | 1,391 | 1,400 | 1,383 | 1,390 | 9,100 |
| 2025/08/20 | 1,373 | 1,386 | 1,366 | 1,386 | 7,600 |
| 2025/08/19 | 1,350 | 1,371 | 1,348 | 1,363 | 8,500 |
| 2025/08/18 | 1,341 | 1,350 | 1,341 | 1,343 | 8,800 |
| 2025/08/15 | 1,340 | 1,357 | 1,340 | 1,341 | 12,100 |
| 2025/08/14 | 1,335 | 1,345 | 1,335 | 1,341 | 10,100 |
| 2025/08/13 | 1,350 | 1,350 | 1,333 | 1,335 | 12,500 |
| 2025/08/12 | 1,333 | 1,350 | 1,333 | 1,337 | 17,300 |
| 2025/08/08 | 1,333 | 1,335 | 1,324 | 1,330 | 6,600 |
| 2025/08/07 | 1,334 | 1,340 | 1,327 | 1,327 | 10,100 |
| 2025/08/06 | 1,334 | 1,345 | 1,319 | 1,333 | 15,600 |
| 2025/08/05 | 1,351 | 1,352 | 1,313 | 1,328 | 17,500 |
| 2025/08/04 | 1,268 | 1,350 | 1,268 | 1,350 | 34,100 |
| 2025/08/01 | 1,270 | 1,294 | 1,268 | 1,281 | 12,300 |
| 2025/07/31 | 1,281 | 1,301 | 1,268 | 1,268 | 14,500 |
| 2025/07/30 | 1,227 | 1,297 | 1,220 | 1,279 | 25,300 |
| 2025/07/29 | 1,280 | 1,380 | 1,200 | 1,232 | 60,300 |
| 2025/07/28 | 1,219 | 1,311 | 1,219 | 1,299 | 43,200 |
| 2025/07/25 | 1,215 | 1,215 | 1,182 | 1,214 | 24,400 |
| 2025/07/24 | 1,175 | 1,220 | 1,147 | 1,219 | 44,700 |
| 2025/07/23 | 1,196 | 1,199 | 1,127 | 1,170 | 62,600 |
| 2025/07/22 | 1,106 | 1,178 | 1,091 | 1,178 | 117,300 |
| 2025/07/18 | 1,060 | 1,099 | 1,036 | 1,084 | 289,000 |
| 2025/07/17 | 997 | 1,027 | 997 | 1,027 | 390,300 |
| 2025/07/16 | 877 | 877 | 877 | 877 | 5,800 |
| 2025/07/15 | 708 | 729 | 708 | 727 | 13,800 |
| 2025/07/14 | 696 | 714 | 693 | 708 | 6,800 |
| 2025/07/11 | 691 | 700 | 690 | 696 | 22,100 |
| 2025/07/10 | 706 | 706 | 703 | 706 | 1,400 |
| 2025/07/09 | 702 | 706 | 699 | 706 | 5,300 |
| 2025/07/08 | 696 | 699 | 696 | 699 | 1,100 |
| 2025/07/07 | 698 | 699 | 695 | 699 | 900 |
| 2025/07/04 | 701 | 701 | 695 | 695 | 700 |
| 2025/07/03 | 694 | 694 | 694 | 694 | 200 |
| 2025/07/02 | 700 | 700 | 696 | 696 | 800 |
| 2025/07/01 | 699 | 702 | 696 | 700 | 3,300 |
| 2025/06/30 | 697 | 697 | 697 | 697 | 100 |
| 2025/06/27 | 695 | 697 | 695 | 697 | 300 |
| 2025/06/26 | 699 | 699 | 691 | 699 | 3,800 |
| 2025/06/25 | 698 | 698 | 691 | 697 | 4,500 |
| 2025/06/24 | 693 | 697 | 693 | 697 | 1,200 |
| 2025/06/23 | 695 | 695 | 691 | 691 | 1,100 |
| 2025/06/20 | 693 | 695 | 690 | 691 | 1,500 |
| 2025/06/19 | 685 | 689 | 685 | 689 | 500 |
| 2025/06/18 | 687 | 687 | 685 | 685 | 500 |
| 2025/06/17 | 688 | 692 | 686 | 686 | 800 |
| 2025/06/16 | 684 | 685 | 682 | 685 | 3,600 |
| 2025/06/13 | 685 | 694 | 681 | 682 | 1,700 |
| 2025/06/12 | 684 | 685 | 684 | 684 | 700 |
| 2025/06/10 | 696 | 696 | 686 | 686 | 2,500 |
| 2025/06/09 | 689 | 690 | 689 | 690 | 600 |
| 2025/06/06 | 684 | 684 | 683 | 684 | 1,000 |
| 2025/06/05 | 683 | 683 | 683 | 683 | 100 |
| 2025/06/04 | 680 | 686 | 680 | 686 | 1,100 |
| 2025/06/03 | 679 | 680 | 679 | 679 | 300 |
| 2025/06/02 | 681 | 681 | 681 | 681 | 400 |
| 2025/05/30 | 687 | 687 | 685 | 687 | 700 |
| 2025/05/29 | 690 | 690 | 687 | 687 | 500 |
| 2025/05/28 | 690 | 695 | 688 | 695 | 1,200 |
| 2025/05/27 | 688 | 695 | 688 | 691 | 2,200 |
| 2025/05/26 | 689 | 689 | 683 | 683 | 1,100 |
| 2025/05/23 | 689 | 689 | 685 | 689 | 900 |
| 2025/05/22 | 678 | 684 | 678 | 684 | 700 |
| 2025/05/21 | 676 | 678 | 676 | 678 | 1,200 |
| 2025/05/20 | 674 | 679 | 674 | 676 | 1,700 |
| 2025/05/19 | 689 | 689 | 680 | 680 | 1,200 |
| 2025/05/16 | 686 | 686 | 680 | 685 | 600 |
| 2025/05/15 | 692 | 692 | 675 | 678 | 1,200 |
| 2025/05/14 | 678 | 692 | 669 | 692 | 1,500 |
| 2025/05/13 | 675 | 680 | 668 | 680 | 1,800 |
| 2025/05/12 | 678 | 679 | 673 | 673 | 1,100 |
| 2025/05/09 | 673 | 680 | 673 | 674 | 2,000 |
| 2025/05/08 | 672 | 675 | 670 | 675 | 1,200 |
| 2025/05/07 | 684 | 684 | 672 | 672 | 1,000 |
| 2025/05/02 | 678 | 685 | 678 | 679 | 500 |
| 2025/05/01 | 685 | 686 | 681 | 681 | 1,100 |
| 2025/04/30 | 690 | 690 | 684 | 685 | 500 |
| 2025/04/28 | 686 | 689 | 680 | 680 | 2,400 |
| 2025/04/25 | 685 | 685 | 674 | 682 | 900 |
| 2025/04/24 | 669 | 685 | 669 | 685 | 2,400 |
| 2025/04/23 | 684 | 684 | 669 | 669 | 2,000 |
| 2025/04/22 | 674 | 683 | 670 | 674 | 7,400 |
| 2025/04/21 | 696 | 696 | 668 | 676 | 11,400 |
| 2025/04/18 | 702 | 702 | 690 | 691 | 1,800 |
| 2025/04/17 | 685 | 707 | 685 | 696 | 10,000 |
| 2025/04/16 | 697 | 697 | 669 | 683 | 15,000 |
| 2025/04/15 | 698 | 699 | 677 | 699 | 23,800 |
| 2025/04/14 | 659 | 740 | 654 | 679 | 350,400 |
| 2025/04/11 | 628 | 669 | 628 | 669 | 6,200 |
| 2025/04/10 | 642 | 642 | 626 | 636 | 1,900 |
| 2025/04/09 | 620 | 623 | 611 | 615 | 2,300 |
| 2025/04/08 | 620 | 627 | 615 | 623 | 3,700 |
| 2025/04/07 | 628 | 628 | 612 | 612 | 2,500 |
| 2025/04/04 | 645 | 645 | 635 | 638 | 1,200 |
| 2025/04/03 | 653 | 655 | 648 | 648 | 2,000 |
| 2025/04/02 | 659 | 665 | 659 | 660 | 2,300 |
| 2025/04/01 | 658 | 660 | 658 | 660 | 2,000 |
| 2025/03/31 | 660 | 664 | 656 | 656 | 1,300 |
| 2025/03/28 | 662 | 667 | 660 | 660 | 2,300 |
| 2025/03/27 | 663 | 666 | 661 | 663 | 700 |
| 2025/03/26 | 666 | 667 | 663 | 667 | 2,700 |
| 2025/03/25 | 666 | 666 | 660 | 662 | 1,300 |
| 2025/03/24 | 655 | 663 | 654 | 662 | 1,100 |
| 2025/03/21 | 663 | 666 | 651 | 652 | 13,200 |
| 2025/03/19 | 657 | 661 | 657 | 658 | 700 |
| 2025/03/18 | 660 | 665 | 655 | 655 | 2,300 |
| 2025/03/17 | 660 | 667 | 655 | 667 | 4,200 |
| 2025/03/14 | 648 | 670 | 642 | 670 | 18,400 |
| 2025/03/13 | 638 | 643 | 638 | 639 | 1,100 |
| 2025/03/12 | 646 | 646 | 639 | 642 | 1,400 |
| 2025/03/11 | 640 | 644 | 636 | 644 | 2,500 |
| 2025/03/10 | 648 | 648 | 640 | 640 | 2,400 |
| 2025/03/07 | 644 | 644 | 641 | 641 | 2,300 |
| 2025/03/06 | 656 | 656 | 642 | 644 | 3,100 |
| 2025/03/05 | 653 | 657 | 649 | 649 | 48,100 |
| 2025/03/04 | 655 | 655 | 648 | 653 | 4,000 |
| 2025/03/03 | 660 | 660 | 652 | 652 | 1,300 |
| 2025/02/28 | 660 | 661 | 651 | 651 | 5,100 |
| 2025/02/27 | 671 | 671 | 650 | 662 | 17,400 |
| 2025/02/26 | 700 | 721 | 697 | 721 | 11,100 |
| 2025/02/25 | 694 | 709 | 694 | 709 | 9,100 |
| 2025/02/21 | 696 | 700 | 692 | 700 | 5,800 |
| 2025/02/20 | 703 | 704 | 701 | 703 | 1,600 |
| 2025/02/19 | 698 | 703 | 698 | 703 | 1,700 |
| 2025/02/18 | 701 | 701 | 698 | 699 | 4,100 |
| 2025/02/17 | 702 | 705 | 701 | 701 | 1,800 |
| 2025/02/14 | 702 | 705 | 702 | 702 | 1,700 |
| 2025/02/13 | 704 | 719 | 702 | 702 | 8,000 |
| 2025/02/12 | 702 | 703 | 701 | 702 | 1,900 |
| 2025/02/10 | 702 | 702 | 699 | 702 | 2,200 |
| 2025/02/07 | 700 | 702 | 695 | 699 | 2,100 |
| 2025/02/06 | 701 | 701 | 699 | 700 | 800 |
| 2025/02/05 | 690 | 701 | 690 | 701 | 1,900 |
| 2025/02/04 | 704 | 704 | 699 | 699 | 2,300 |
| 2025/02/03 | 700 | 707 | 698 | 704 | 5,700 |
| 2025/01/31 | 710 | 713 | 704 | 708 | 3,800 |
| 2025/01/30 | 689 | 713 | 689 | 710 | 11,900 |
| 2025/01/29 | 690 | 699 | 690 | 699 | 3,500 |
| 2025/01/28 | 692 | 692 | 689 | 692 | 300 |
| 2025/01/27 | 692 | 692 | 689 | 689 | 3,200 |
| 2025/01/24 | 691 | 692 | 688 | 688 | 900 |
| 2025/01/23 | 696 | 696 | 687 | 688 | 1,000 |
| 2025/01/22 | 699 | 700 | 690 | 690 | 3,800 |
| 2025/01/21 | 695 | 697 | 691 | 697 | 1,000 |
| 2025/01/20 | 689 | 695 | 689 | 695 | 2,200 |
| 2025/01/17 | 688 | 688 | 687 | 688 | 500 |
| 2025/01/16 | 691 | 692 | 687 | 688 | 4,200 |
| 2025/01/15 | 699 | 704 | 683 | 691 | 5,600 |
| 2025/01/14 | 685 | 685 | 681 | 685 | 1,400 |
| 2025/01/10 | 689 | 691 | 687 | 687 | 1,500 |
| 2025/01/09 | 689 | 689 | 686 | 686 | 900 |
| 2025/01/08 | 684 | 690 | 682 | 690 | 1,800 |
| 2025/01/07 | 675 | 685 | 675 | 685 | 800 |
| 2025/01/06 | 667 | 679 | 667 | 678 | 4,300 |
| 2024/12/30 | 670 | 670 | 660 | 667 | 3,900 |
| 2024/12/27 | 650 | 650 | 650 | 650 | 200 |
| 2024/12/26 | 660 | 660 | 646 | 650 | 1,800 |
| 2024/12/25 | 661 | 661 | 654 | 654 | 3,600 |
| 2024/12/24 | 670 | 670 | 665 | 665 | 1,800 |
| 2024/12/23 | 663 | 670 | 656 | 670 | 1,400 |
| 2024/12/20 | 674 | 674 | 664 | 665 | 1,900 |
| 2024/12/19 | 669 | 669 | 656 | 668 | 5,300 |
| 2024/12/18 | 652 | 652 | 652 | 652 | 200 |
| 2024/12/17 | 656 | 656 | 652 | 652 | 600 |
| 2024/12/16 | 656 | 664 | 654 | 664 | 1,300 |
| 2024/12/13 | 651 | 659 | 651 | 659 | 1,700 |
| 2024/12/12 | 660 | 664 | 656 | 656 | 300 |
| 2024/12/11 | 663 | 664 | 661 | 664 | 1,400 |
| 2024/12/10 | 663 | 664 | 654 | 663 | 1,300 |
| 2024/12/09 | 664 | 664 | 656 | 663 | 1,900 |
| 2024/12/06 | 654 | 658 | 648 | 658 | 1,800 |
| 2024/12/05 | 655 | 656 | 648 | 648 | 1,500 |
| 2024/12/04 | 645 | 645 | 645 | 645 | 2,200 |
| 2024/12/03 | 638 | 650 | 638 | 645 | 3,300 |
| 2024/12/02 | 647 | 647 | 638 | 638 | 700 |
| 2024/11/29 | 639 | 641 | 639 | 640 | 1,200 |
| 2024/11/28 | 650 | 650 | 635 | 635 | 4,500 |
| 2024/11/27 | 643 | 643 | 630 | 632 | 700 |
| 2024/11/26 | 642 | 643 | 639 | 643 | 2,700 |
| 2024/11/25 | 644 | 644 | 640 | 642 | 1,700 |
| 2024/11/22 | 640 | 641 | 628 | 641 | 3,400 |
| 2024/11/21 | 626 | 628 | 626 | 628 | 300 |