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 |
|---|---|---|---|---|---|
| 2024/10/04 | 691 | 705 | 691 | 704 | 2,800 |
| 2024/10/03 | 714 | 714 | 686 | 706 | 4,500 |
| 2024/10/02 | 710 | 714 | 705 | 714 | 400 |
| 2024/10/01 | 714 | 715 | 711 | 715 | 1,200 |
| 2024/09/30 | 704 | 726 | 704 | 726 | 1,800 |
| 2024/09/27 | 720 | 725 | 712 | 725 | 2,400 |
| 2024/09/26 | 720 | 725 | 715 | 725 | 2,200 |
| 2024/09/25 | 719 | 719 | 713 | 719 | 4,100 |
| 2024/09/24 | 707 | 719 | 707 | 719 | 5,600 |
| 2024/09/20 | 700 | 700 | 692 | 697 | 1,800 |
| 2024/09/19 | 693 | 700 | 691 | 700 | 1,300 |
| 2024/09/18 | 690 | 690 | 685 | 685 | 300 |
| 2024/09/17 | 703 | 703 | 656 | 684 | 6,600 |
| 2024/09/13 | 698 | 701 | 698 | 699 | 500 |
| 2024/09/12 | 698 | 720 | 697 | 713 | 2,000 |
| 2024/09/11 | 691 | 698 | 691 | 698 | 300 |
| 2024/09/10 | 690 | 690 | 681 | 690 | 800 |
| 2024/09/09 | 670 | 682 | 670 | 682 | 1,200 |
| 2024/09/05 | 686 | 686 | 682 | 682 | 300 |
| 2024/09/04 | 678 | 683 | 673 | 682 | 1,800 |
| 2024/09/03 | 682 | 685 | 681 | 681 | 800 |
| 2024/08/30 | 675 | 695 | 674 | 682 | 2,400 |
| 2024/08/29 | 680 | 680 | 670 | 671 | 400 |
| 2024/08/28 | 676 | 680 | 676 | 680 | 400 |
| 2024/08/27 | 681 | 681 | 676 | 680 | 500 |
| 2024/08/26 | 679 | 681 | 675 | 681 | 900 |
| 2024/08/23 | 674 | 675 | 674 | 675 | 600 |
| 2024/08/22 | 682 | 682 | 672 | 672 | 1,100 |
| 2024/08/21 | 679 | 682 | 679 | 682 | 400 |
| 2024/08/20 | 671 | 680 | 671 | 679 | 900 |
| 2024/08/19 | 675 | 676 | 675 | 676 | 200 |
| 2024/08/16 | 670 | 675 | 666 | 670 | 1,700 |
| 2024/08/15 | 670 | 670 | 663 | 670 | 600 |
| 2024/08/14 | 670 | 670 | 666 | 670 | 800 |
| 2024/08/13 | 656 | 670 | 651 | 670 | 1,700 |
| 2024/08/09 | 652 | 656 | 650 | 656 | 600 |
| 2024/08/08 | 638 | 647 | 633 | 647 | 900 |
| 2024/08/07 | 637 | 638 | 634 | 636 | 900 |
| 2024/08/06 | 621 | 657 | 621 | 657 | 5,700 |
| 2024/08/05 | 645 | 646 | 628 | 630 | 7,800 |
| 2024/08/02 | 677 | 677 | 658 | 676 | 10,300 |
| 2024/08/01 | 683 | 683 | 680 | 680 | 600 |
| 2024/07/31 | 683 | 691 | 681 | 681 | 700 |
| 2024/07/30 | 682 | 683 | 681 | 683 | 1,100 |
| 2024/07/29 | 683 | 690 | 683 | 684 | 1,300 |
| 2024/07/26 | 692 | 694 | 685 | 685 | 1,300 |
| 2024/07/25 | 685 | 692 | 682 | 692 | 1,100 |
| 2024/07/24 | 687 | 694 | 681 | 685 | 1,900 |
| 2024/07/23 | 684 | 689 | 682 | 687 | 1,000 |
| 2024/07/22 | 703 | 703 | 680 | 687 | 4,900 |
| 2024/07/19 | 704 | 704 | 696 | 702 | 1,100 |
| 2024/07/18 | 722 | 722 | 693 | 704 | 4,000 |
| 2024/07/17 | 720 | 740 | 720 | 722 | 4,700 |
| 2024/07/16 | 737 | 740 | 700 | 718 | 8,400 |
| 2024/07/12 | 690 | 712 | 686 | 711 | 9,900 |
| 2024/07/11 | 725 | 740 | 705 | 712 | 61,400 |
| 2024/07/10 | 699 | 710 | 689 | 689 | 14,900 |
| 2024/07/09 | 670 | 683 | 665 | 683 | 2,600 |
| 2024/07/08 | 678 | 679 | 669 | 670 | 1,600 |
| 2024/07/05 | 666 | 676 | 659 | 669 | 1,500 |
| 2024/07/04 | 661 | 671 | 661 | 671 | 800 |
| 2024/07/03 | 679 | 679 | 661 | 661 | 1,800 |
| 2024/07/02 | 665 | 665 | 657 | 663 | 700 |
| 2024/07/01 | 659 | 664 | 656 | 657 | 1,200 |
| 2024/06/28 | 659 | 661 | 656 | 656 | 2,600 |
| 2024/06/27 | 665 | 665 | 656 | 656 | 600 |
| 2024/06/26 | 685 | 685 | 655 | 655 | 7,200 |
| 2024/06/25 | 670 | 678 | 668 | 668 | 5,100 |
| 2024/06/24 | 667 | 668 | 658 | 668 | 4,100 |
| 2024/06/21 | 659 | 665 | 659 | 661 | 3,100 |
| 2024/06/20 | 653 | 657 | 653 | 657 | 800 |
| 2024/06/19 | 651 | 651 | 651 | 651 | 200 |
| 2024/06/18 | 659 | 659 | 651 | 651 | 2,100 |
| 2024/06/17 | 657 | 657 | 650 | 657 | 1,000 |
| 2024/06/14 | 653 | 660 | 649 | 660 | 2,200 |
| 2024/06/13 | 659 | 661 | 650 | 653 | 2,500 |
| 2024/06/12 | 652 | 660 | 650 | 654 | 5,700 |
| 2024/06/11 | 647 | 650 | 639 | 650 | 5,800 |
| 2024/06/10 | 638 | 650 | 638 | 650 | 11,600 |
| 2024/06/07 | 639 | 639 | 632 | 639 | 1,800 |
| 2024/06/06 | 635 | 635 | 630 | 634 | 700 |
| 2024/06/05 | 635 | 638 | 631 | 638 | 1,900 |
| 2024/06/04 | 630 | 630 | 630 | 630 | 300 |
| 2024/06/03 | 633 | 633 | 625 | 628 | 1,300 |
| 2024/05/31 | 619 | 625 | 619 | 625 | 1,000 |
| 2024/05/29 | 627 | 629 | 623 | 629 | 900 |
| 2024/05/28 | 632 | 632 | 627 | 627 | 4,500 |
| 2024/05/27 | 640 | 640 | 622 | 632 | 4,000 |
| 2024/05/24 | 638 | 638 | 637 | 638 | 800 |
| 2024/05/23 | 638 | 638 | 638 | 638 | 100 |
| 2024/05/22 | 633 | 638 | 632 | 638 | 900 |
| 2024/05/21 | 628 | 634 | 628 | 634 | 600 |
| 2024/05/20 | 627 | 630 | 627 | 630 | 300 |
| 2024/05/17 | 631 | 631 | 627 | 627 | 500 |
| 2024/05/16 | 632 | 632 | 629 | 629 | 600 |
| 2024/05/15 | 640 | 640 | 631 | 631 | 2,300 |
| 2024/05/14 | 638 | 638 | 638 | 638 | 100 |
| 2024/05/13 | 633 | 638 | 627 | 638 | 600 |
| 2024/05/10 | 633 | 633 | 633 | 633 | 900 |
| 2024/05/09 | 638 | 638 | 633 | 633 | 1,100 |
| 2024/05/08 | 638 | 640 | 636 | 640 | 400 |
| 2024/05/07 | 640 | 641 | 636 | 640 | 7,900 |
| 2024/05/02 | 632 | 640 | 630 | 640 | 5,500 |
| 2024/05/01 | 628 | 628 | 628 | 628 | 400 |
| 2024/04/30 | 623 | 630 | 623 | 630 | 400 |
| 2024/04/26 | 622 | 622 | 620 | 620 | 1,200 |
| 2024/04/25 | 627 | 627 | 627 | 627 | 700 |
| 2024/04/24 | 627 | 627 | 617 | 625 | 1,900 |
| 2024/04/23 | 628 | 628 | 619 | 619 | 1,200 |
| 2024/04/22 | 630 | 630 | 626 | 626 | 300 |
| 2024/04/19 | 631 | 631 | 620 | 630 | 1,800 |
| 2024/04/18 | 629 | 629 | 628 | 628 | 400 |
| 2024/04/17 | 633 | 633 | 626 | 626 | 1,200 |
| 2024/04/16 | 631 | 632 | 628 | 632 | 2,400 |
| 2024/04/15 | 634 | 638 | 627 | 633 | 4,400 |
| 2024/04/12 | 628 | 628 | 621 | 624 | 1,000 |
| 2024/04/11 | 626 | 626 | 619 | 621 | 1,600 |
| 2024/04/10 | 635 | 635 | 625 | 625 | 1,600 |
| 2024/04/09 | 617 | 635 | 617 | 635 | 2,400 |
| 2024/04/08 | 609 | 609 | 609 | 609 | 200 |
| 2024/04/05 | 605 | 609 | 602 | 609 | 1,100 |
| 2024/04/04 | 610 | 610 | 606 | 606 | 400 |
| 2024/04/02 | 618 | 618 | 608 | 612 | 800 |
| 2024/03/29 | 615 | 615 | 606 | 608 | 1,200 |
| 2024/03/28 | 610 | 610 | 610 | 610 | 100 |
| 2024/03/27 | 607 | 610 | 607 | 610 | 1,100 |
| 2024/03/26 | 611 | 611 | 606 | 606 | 1,000 |
| 2024/03/25 | 606 | 608 | 606 | 606 | 1,200 |
| 2024/03/22 | 600 | 604 | 600 | 604 | 1,500 |
| 2024/03/21 | 604 | 604 | 597 | 600 | 1,100 |
| 2024/03/19 | 599 | 599 | 595 | 595 | 300 |
| 2024/03/18 | 601 | 601 | 594 | 599 | 6,900 |
| 2024/03/15 | 593 | 593 | 592 | 592 | 800 |
| 2024/03/14 | 588 | 593 | 588 | 593 | 500 |
| 2024/03/13 | 590 | 594 | 588 | 594 | 1,000 |
| 2024/03/12 | 593 | 593 | 590 | 590 | 400 |
| 2024/03/11 | 594 | 594 | 590 | 590 | 800 |
| 2024/03/08 | 593 | 594 | 592 | 594 | 500 |
| 2024/03/07 | 592 | 592 | 590 | 590 | 500 |
| 2024/03/06 | 587 | 594 | 587 | 594 | 46,600 |
| 2024/03/05 | 586 | 587 | 586 | 587 | 1,300 |
| 2024/03/04 | 587 | 588 | 587 | 587 | 1,700 |
| 2024/03/01 | 597 | 597 | 585 | 585 | 2,900 |
| 2024/02/29 | 605 | 605 | 595 | 597 | 900 |
| 2024/02/28 | 594 | 606 | 593 | 606 | 11,300 |
| 2024/02/27 | 629 | 636 | 629 | 634 | 3,100 |
| 2024/02/26 | 628 | 630 | 627 | 629 | 2,200 |
| 2024/02/22 | 625 | 629 | 623 | 625 | 700 |
| 2024/02/21 | 626 | 626 | 623 | 625 | 1,200 |
| 2024/02/20 | 626 | 627 | 626 | 626 | 1,100 |
| 2024/02/19 | 622 | 628 | 622 | 623 | 1,900 |
| 2024/02/16 | 618 | 619 | 616 | 619 | 900 |
| 2024/02/15 | 622 | 635 | 621 | 621 | 1,400 |
| 2024/02/14 | 626 | 626 | 621 | 622 | 3,300 |
| 2024/02/13 | 637 | 649 | 630 | 641 | 2,900 |
| 2024/02/09 | 621 | 625 | 621 | 625 | 600 |
| 2024/02/08 | 621 | 621 | 620 | 621 | 600 |
| 2024/02/07 | 626 | 626 | 621 | 621 | 1,000 |
| 2024/02/06 | 626 | 626 | 626 | 626 | 100 |
| 2024/02/05 | 631 | 631 | 626 | 626 | 800 |
| 2024/02/02 | 629 | 631 | 625 | 631 | 1,200 |
| 2024/02/01 | 628 | 636 | 628 | 634 | 900 |
| 2024/01/31 | 630 | 637 | 628 | 637 | 2,000 |
| 2024/01/30 | 643 | 655 | 630 | 637 | 10,200 |
| 2024/01/29 | 632 | 643 | 632 | 640 | 1,500 |
| 2024/01/26 | 627 | 643 | 627 | 638 | 2,200 |
| 2024/01/25 | 624 | 625 | 617 | 625 | 1,300 |
| 2024/01/24 | 613 | 622 | 611 | 622 | 2,900 |
| 2024/01/23 | 611 | 612 | 611 | 612 | 500 |
| 2024/01/22 | 610 | 610 | 610 | 610 | 300 |
| 2024/01/19 | 609 | 609 | 609 | 609 | 100 |
| 2024/01/18 | 609 | 609 | 609 | 609 | 700 |
| 2024/01/17 | 607 | 609 | 606 | 609 | 1,100 |
| 2024/01/16 | 609 | 609 | 608 | 608 | 1,000 |
| 2024/01/15 | 611 | 611 | 600 | 607 | 4,700 |
| 2024/01/12 | 605 | 612 | 605 | 611 | 4,000 |
| 2024/01/11 | 597 | 603 | 597 | 603 | 2,800 |
| 2024/01/10 | 595 | 597 | 595 | 597 | 1,000 |
| 2024/01/09 | 598 | 598 | 580 | 585 | 5,600 |
| 2024/01/05 | 593 | 594 | 588 | 594 | 1,000 |
| 2024/01/04 | 585 | 585 | 585 | 585 | 100 |
| 2023/12/29 | 582 | 582 | 580 | 580 | 400 |
| 2023/12/28 | 576 | 580 | 576 | 580 | 900 |
| 2023/12/27 | 576 | 576 | 576 | 576 | 1,200 |
| 2023/12/26 | 582 | 582 | 576 | 576 | 800 |
| 2023/12/25 | 589 | 589 | 580 | 580 | 1,400 |
| 2023/12/22 | 575 | 585 | 575 | 585 | 1,400 |
| 2023/12/21 | 576 | 576 | 576 | 576 | 400 |
| 2023/12/20 | 578 | 578 | 576 | 576 | 600 |
| 2023/12/19 | 578 | 578 | 577 | 578 | 1,500 |
| 2023/12/18 | 577 | 577 | 577 | 577 | 300 |
| 2023/12/15 | 584 | 584 | 584 | 584 | 100 |
| 2023/12/14 | 584 | 584 | 584 | 584 | 200 |
| 2023/12/13 | 578 | 579 | 575 | 579 | 1,800 |
| 2023/12/12 | 585 | 585 | 585 | 585 | 100 |
| 2023/12/11 | 595 | 595 | 595 | 595 | 700 |
| 2023/12/08 | 586 | 586 | 583 | 585 | 400 |
| 2023/12/07 | 586 | 586 | 583 | 583 | 1,800 |
| 2023/12/06 | 600 | 600 | 588 | 588 | 3,500 |
| 2023/12/05 | 595 | 598 | 591 | 591 | 1,800 |