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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,285 | 1,294 | 1,284 | 1,294 | 5,200 |
| 2026/02/09 | 1,281 | 1,286 | 1,280 | 1,285 | 4,900 |
| 2026/02/06 | 1,276 | 1,280 | 1,273 | 1,280 | 2,700 |
| 2026/02/05 | 1,277 | 1,278 | 1,271 | 1,271 | 2,400 |
| 2026/02/04 | 1,271 | 1,278 | 1,265 | 1,267 | 5,600 |
| 2026/02/03 | 1,265 | 1,272 | 1,265 | 1,271 | 3,900 |
| 2026/02/02 | 1,262 | 1,269 | 1,259 | 1,259 | 5,600 |
| 2026/01/30 | 1,255 | 1,269 | 1,254 | 1,262 | 3,100 |
| 2026/01/29 | 1,266 | 1,270 | 1,250 | 1,260 | 4,700 |
| 2026/01/28 | 1,283 | 1,283 | 1,261 | 1,266 | 6,200 |
| 2026/01/27 | 1,290 | 1,292 | 1,276 | 1,276 | 5,500 |
| 2026/01/26 | 1,287 | 1,294 | 1,282 | 1,283 | 3,800 |
| 2026/01/23 | 1,274 | 1,280 | 1,273 | 1,278 | 3,200 |
| 2026/01/22 | 1,280 | 1,300 | 1,273 | 1,274 | 6,500 |
| 2026/01/21 | 1,290 | 1,290 | 1,272 | 1,283 | 7,100 |
| 2026/01/20 | 1,329 | 1,329 | 1,299 | 1,299 | 9,200 |
| 2026/01/19 | 1,328 | 1,330 | 1,318 | 1,329 | 12,400 |
| 2026/01/16 | 1,356 | 1,356 | 1,328 | 1,329 | 6,600 |
| 2026/01/15 | 1,377 | 1,381 | 1,325 | 1,355 | 15,200 |
| 2026/01/14 | 1,285 | 1,317 | 1,280 | 1,317 | 8,700 |
| 2026/01/13 | 1,288 | 1,292 | 1,278 | 1,284 | 6,000 |
| 2026/01/09 | 1,277 | 1,285 | 1,277 | 1,284 | 3,300 |
| 2026/01/08 | 1,284 | 1,285 | 1,264 | 1,274 | 7,300 |
| 2026/01/07 | 1,245 | 1,284 | 1,241 | 1,283 | 6,300 |
| 2026/01/06 | 1,257 | 1,288 | 1,240 | 1,240 | 6,400 |
| 2026/01/05 | 1,293 | 1,299 | 1,245 | 1,249 | 8,500 |
| 2025/12/30 | 1,275 | 1,290 | 1,261 | 1,287 | 3,500 |
| 2025/12/29 | 1,250 | 1,274 | 1,238 | 1,274 | 6,400 |
| 2025/12/26 | 1,213 | 1,236 | 1,213 | 1,236 | 8,900 |
| 2025/12/25 | 1,234 | 1,234 | 1,211 | 1,211 | 6,800 |
| 2025/12/24 | 1,230 | 1,230 | 1,212 | 1,212 | 5,100 |
| 2025/12/23 | 1,223 | 1,232 | 1,222 | 1,232 | 2,300 |
| 2025/12/22 | 1,228 | 1,238 | 1,223 | 1,223 | 2,600 |
| 2025/12/19 | 1,230 | 1,235 | 1,224 | 1,225 | 3,900 |
| 2025/12/18 | 1,222 | 1,224 | 1,201 | 1,215 | 2,000 |
| 2025/12/17 | 1,211 | 1,220 | 1,203 | 1,215 | 1,200 |
| 2025/12/16 | 1,197 | 1,220 | 1,194 | 1,220 | 1,800 |
| 2025/12/15 | 1,194 | 1,227 | 1,182 | 1,195 | 24,700 |
| 2025/12/12 | 1,214 | 1,214 | 1,172 | 1,172 | 8,400 |
| 2025/12/11 | 1,227 | 1,227 | 1,207 | 1,214 | 1,200 |
| 2025/12/10 | 1,226 | 1,227 | 1,215 | 1,227 | 1,800 |
| 2025/12/09 | 1,220 | 1,220 | 1,215 | 1,220 | 1,300 |
| 2025/12/08 | 1,233 | 1,233 | 1,212 | 1,212 | 3,500 |
| 2025/12/05 | 1,249 | 1,249 | 1,233 | 1,233 | 1,600 |
| 2025/12/04 | 1,252 | 1,252 | 1,235 | 1,240 | 1,700 |
| 2025/12/03 | 1,268 | 1,268 | 1,252 | 1,252 | 2,100 |
| 2025/12/02 | 1,266 | 1,271 | 1,253 | 1,253 | 2,500 |
| 2025/12/01 | 1,249 | 1,254 | 1,247 | 1,254 | 3,100 |
| 2025/11/28 | 1,245 | 1,251 | 1,242 | 1,245 | 4,000 |
| 2025/11/27 | 1,244 | 1,251 | 1,238 | 1,243 | 5,100 |
| 2025/11/26 | 1,236 | 1,239 | 1,228 | 1,239 | 2,500 |
| 2025/11/25 | 1,198 | 1,239 | 1,189 | 1,236 | 6,800 |
| 2025/11/21 | 1,174 | 1,192 | 1,170 | 1,182 | 5,500 |
| 2025/11/20 | 1,177 | 1,178 | 1,171 | 1,175 | 1,200 |
| 2025/11/19 | 1,175 | 1,180 | 1,164 | 1,177 | 3,500 |
| 2025/11/18 | 1,160 | 1,164 | 1,153 | 1,162 | 2,200 |
| 2025/11/17 | 1,165 | 1,165 | 1,151 | 1,160 | 1,000 |
| 2025/11/14 | 1,166 | 1,166 | 1,155 | 1,165 | 1,800 |
| 2025/11/13 | 1,170 | 1,170 | 1,152 | 1,160 | 1,100 |
| 2025/11/12 | 1,165 | 1,165 | 1,152 | 1,164 | 2,900 |
| 2025/11/11 | 1,165 | 1,171 | 1,164 | 1,165 | 1,700 |
| 2025/11/10 | 1,170 | 1,170 | 1,152 | 1,154 | 1,900 |
| 2025/11/07 | 1,151 | 1,170 | 1,143 | 1,170 | 4,100 |
| 2025/11/06 | 1,135 | 1,144 | 1,130 | 1,144 | 4,200 |
| 2025/11/05 | 1,140 | 1,145 | 1,128 | 1,135 | 8,500 |
| 2025/11/04 | 1,148 | 1,148 | 1,132 | 1,140 | 7,900 |
| 2025/10/31 | 1,147 | 1,160 | 1,132 | 1,140 | 5,700 |
| 2025/10/30 | 1,155 | 1,167 | 1,135 | 1,137 | 6,600 |
| 2025/10/29 | 1,170 | 1,172 | 1,155 | 1,155 | 8,200 |
| 2025/10/28 | 1,191 | 1,199 | 1,187 | 1,187 | 1,100 |
| 2025/10/27 | 1,207 | 1,209 | 1,189 | 1,189 | 5,100 |
| 2025/10/24 | 1,200 | 1,210 | 1,179 | 1,189 | 4,600 |
| 2025/10/23 | 1,182 | 1,196 | 1,182 | 1,191 | 1,500 |
| 2025/10/22 | 1,168 | 1,194 | 1,168 | 1,194 | 2,400 |
| 2025/10/21 | 1,168 | 1,182 | 1,165 | 1,173 | 3,300 |
| 2025/10/20 | 1,160 | 1,181 | 1,160 | 1,172 | 6,500 |
| 2025/10/17 | 1,150 | 1,169 | 1,149 | 1,153 | 9,400 |
| 2025/10/16 | 1,196 | 1,196 | 1,131 | 1,136 | 34,900 |
| 2025/10/15 | 1,151 | 1,198 | 1,151 | 1,198 | 16,600 |
| 2025/10/14 | 1,177 | 1,182 | 1,164 | 1,170 | 5,900 |
| 2025/10/10 | 1,196 | 1,220 | 1,177 | 1,177 | 6,600 |
| 2025/10/09 | 1,222 | 1,222 | 1,192 | 1,195 | 4,900 |
| 2025/10/08 | 1,196 | 1,208 | 1,179 | 1,203 | 6,700 |
| 2025/10/07 | 1,182 | 1,182 | 1,172 | 1,181 | 3,000 |
| 2025/10/06 | 1,162 | 1,182 | 1,161 | 1,182 | 7,400 |
| 2025/10/03 | 1,169 | 1,182 | 1,169 | 1,180 | 4,600 |
| 2025/10/02 | 1,180 | 1,180 | 1,164 | 1,164 | 7,300 |
| 2025/10/01 | 1,202 | 1,202 | 1,170 | 1,170 | 11,500 |
| 2025/09/30 | 1,204 | 1,206 | 1,192 | 1,202 | 3,000 |
| 2025/09/29 | 1,205 | 1,215 | 1,204 | 1,215 | 3,200 |
| 2025/09/26 | 1,202 | 1,207 | 1,191 | 1,205 | 7,100 |
| 2025/09/25 | 1,199 | 1,212 | 1,191 | 1,207 | 3,900 |
| 2025/09/24 | 1,201 | 1,204 | 1,191 | 1,191 | 10,400 |
| 2025/09/22 | 1,210 | 1,233 | 1,203 | 1,206 | 4,700 |
| 2025/09/19 | 1,256 | 1,256 | 1,205 | 1,211 | 6,800 |
| 2025/09/18 | 1,266 | 1,266 | 1,248 | 1,256 | 2,800 |
| 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 |