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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,266 | 1,280 | 1,241 | 1,280 | 1,600 |
| 2018/12/27 | 1,240 | 1,291 | 1,198 | 1,273 | 3,600 |
| 2018/12/26 | 1,232 | 1,235 | 1,200 | 1,201 | 2,900 |
| 2018/12/25 | 1,264 | 1,274 | 1,234 | 1,262 | 7,000 |
| 2018/12/21 | 1,473 | 1,485 | 1,428 | 1,444 | 2,000 |
| 2018/12/20 | 1,460 | 1,539 | 1,460 | 1,539 | 3,000 |
| 2018/12/19 | 1,550 | 1,550 | 1,519 | 1,519 | 3,000 |
| 2018/12/18 | 1,502 | 1,527 | 1,460 | 1,485 | 2,700 |
| 2018/12/17 | 1,504 | 1,504 | 1,504 | 1,504 | 100 |
| 2018/12/14 | 1,516 | 1,543 | 1,516 | 1,543 | 200 |
| 2018/12/13 | 1,537 | 1,537 | 1,530 | 1,530 | 200 |
| 2018/12/12 | 1,536 | 1,538 | 1,536 | 1,538 | 200 |
| 2018/12/11 | 1,550 | 1,578 | 1,550 | 1,576 | 600 |
| 2018/12/10 | 1,590 | 1,590 | 1,550 | 1,550 | 1,000 |
| 2018/12/07 | 1,599 | 1,599 | 1,550 | 1,550 | 600 |
| 2018/12/06 | 1,599 | 1,600 | 1,516 | 1,549 | 4,800 |
| 2018/12/05 | 1,599 | 1,599 | 1,551 | 1,585 | 1,500 |
| 2018/12/04 | 1,599 | 1,599 | 1,563 | 1,563 | 1,400 |
| 2018/12/03 | 1,630 | 1,637 | 1,550 | 1,599 | 4,600 |
| 2018/11/30 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2018/11/29 | 1,630 | 1,677 | 1,630 | 1,677 | 1,000 |
| 2018/11/28 | 1,630 | 1,682 | 1,601 | 1,680 | 5,900 |
| 2018/11/27 | 1,620 | 1,640 | 1,596 | 1,598 | 3,300 |
| 2018/11/26 | 1,599 | 1,649 | 1,595 | 1,620 | 4,600 |
| 2018/11/22 | 1,575 | 1,590 | 1,559 | 1,589 | 2,600 |
| 2018/11/21 | 1,508 | 1,574 | 1,504 | 1,574 | 3,600 |
| 2018/11/20 | 1,491 | 1,561 | 1,491 | 1,548 | 3,700 |
| 2018/11/19 | 1,471 | 1,569 | 1,471 | 1,501 | 4,900 |
| 2018/11/16 | 1,470 | 1,500 | 1,465 | 1,500 | 2,600 |
| 2018/11/15 | 1,508 | 1,509 | 1,490 | 1,506 | 1,900 |
| 2018/11/14 | 1,481 | 1,510 | 1,471 | 1,509 | 1,800 |
| 2018/11/13 | 1,509 | 1,510 | 1,462 | 1,510 | 2,200 |
| 2018/11/12 | 1,548 | 1,548 | 1,511 | 1,511 | 1,300 |
| 2018/11/09 | 1,506 | 1,538 | 1,506 | 1,536 | 2,800 |
| 2018/11/08 | 1,521 | 1,536 | 1,506 | 1,506 | 1,900 |
| 2018/11/07 | 1,507 | 1,540 | 1,505 | 1,530 | 1,600 |
| 2018/11/06 | 1,530 | 1,539 | 1,522 | 1,522 | 2,100 |
| 2018/11/05 | 1,513 | 1,530 | 1,513 | 1,530 | 700 |
| 2018/11/02 | 1,511 | 1,553 | 1,511 | 1,521 | 3,600 |
| 2018/11/01 | 1,550 | 1,550 | 1,548 | 1,548 | 300 |
| 2018/10/31 | 1,550 | 1,550 | 1,548 | 1,548 | 500 |
| 2018/10/30 | 1,530 | 1,540 | 1,476 | 1,540 | 4,400 |
| 2018/10/29 | 1,539 | 1,540 | 1,529 | 1,534 | 4,900 |
| 2018/10/26 | 1,550 | 1,550 | 1,527 | 1,536 | 3,700 |
| 2018/10/25 | 1,524 | 1,569 | 1,505 | 1,549 | 10,200 |
| 2018/10/24 | 1,543 | 1,552 | 1,539 | 1,550 | 1,900 |
| 2018/10/23 | 1,515 | 1,550 | 1,515 | 1,550 | 2,200 |
| 2018/10/22 | 1,517 | 1,549 | 1,507 | 1,507 | 1,600 |
| 2018/10/19 | 1,486 | 1,560 | 1,442 | 1,530 | 17,900 |
| 2018/10/18 | 1,490 | 1,505 | 1,470 | 1,470 | 7,700 |
| 2018/10/17 | 1,510 | 1,524 | 1,502 | 1,502 | 2,500 |
| 2018/10/16 | 1,501 | 1,520 | 1,472 | 1,500 | 5,900 |
| 2018/10/15 | 1,594 | 1,598 | 1,560 | 1,598 | 3,000 |
| 2018/10/12 | 1,530 | 1,554 | 1,503 | 1,554 | 1,500 |
| 2018/10/11 | 1,515 | 1,534 | 1,500 | 1,534 | 8,500 |
| 2018/10/10 | 1,568 | 1,568 | 1,567 | 1,567 | 1,000 |
| 2018/10/09 | 1,539 | 1,539 | 1,530 | 1,530 | 500 |
| 2018/10/05 | 1,565 | 1,569 | 1,529 | 1,533 | 2,200 |
| 2018/10/04 | 1,574 | 1,574 | 1,530 | 1,536 | 3,900 |
| 2018/10/03 | 1,600 | 1,600 | 1,570 | 1,574 | 5,300 |
| 2018/10/02 | 1,630 | 1,631 | 1,621 | 1,621 | 3,300 |
| 2018/10/01 | 1,595 | 1,680 | 1,595 | 1,615 | 3,800 |
| 2018/09/28 | 1,590 | 1,595 | 1,590 | 1,595 | 800 |
| 2018/09/27 | 1,557 | 1,570 | 1,557 | 1,570 | 1,800 |
| 2018/09/26 | 1,568 | 1,568 | 1,540 | 1,559 | 1,800 |
| 2018/09/25 | 1,479 | 1,640 | 1,479 | 1,540 | 9,100 |
| 2018/09/21 | 1,477 | 1,484 | 1,475 | 1,475 | 400 |
| 2018/09/20 | 1,462 | 1,473 | 1,458 | 1,467 | 3,700 |
| 2018/09/19 | 1,470 | 1,481 | 1,454 | 1,461 | 1,400 |
| 2018/09/18 | 1,465 | 1,465 | 1,460 | 1,461 | 300 |
| 2018/09/14 | 1,457 | 1,469 | 1,457 | 1,469 | 300 |
| 2018/09/13 | 1,470 | 1,487 | 1,461 | 1,487 | 800 |
| 2018/09/12 | 1,466 | 1,466 | 1,466 | 1,466 | 200 |
| 2018/09/11 | 1,475 | 1,495 | 1,471 | 1,495 | 400 |
| 2018/09/10 | 1,473 | 1,473 | 1,469 | 1,471 | 700 |
| 2018/09/07 | 1,462 | 1,479 | 1,462 | 1,479 | 1,200 |
| 2018/09/06 | 1,486 | 1,486 | 1,478 | 1,479 | 300 |
| 2018/09/05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2018/09/04 | 1,501 | 1,501 | 1,482 | 1,483 | 1,500 |
| 2018/09/03 | 1,486 | 1,504 | 1,486 | 1,504 | 700 |
| 2018/08/31 | 1,499 | 1,500 | 1,494 | 1,500 | 1,100 |
| 2018/08/30 | 1,471 | 1,535 | 1,471 | 1,498 | 4,300 |
| 2018/08/29 | 1,470 | 1,488 | 1,456 | 1,456 | 1,400 |
| 2018/08/28 | 1,485 | 1,500 | 1,468 | 1,468 | 2,400 |
| 2018/08/27 | 1,467 | 1,471 | 1,465 | 1,470 | 1,400 |
| 2018/08/24 | 1,475 | 1,475 | 1,452 | 1,459 | 1,100 |
| 2018/08/23 | 1,478 | 1,478 | 1,477 | 1,477 | 400 |
| 2018/08/22 | 1,491 | 1,491 | 1,491 | 1,491 | 300 |
| 2018/08/21 | 1,479 | 1,479 | 1,478 | 1,478 | 300 |
| 2018/08/20 | 1,450 | 1,462 | 1,450 | 1,461 | 1,000 |
| 2018/08/17 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2018/08/16 | 1,435 | 1,437 | 1,435 | 1,436 | 600 |
| 2018/08/15 | 1,448 | 1,465 | 1,429 | 1,438 | 3,400 |
| 2018/08/14 | 1,428 | 1,446 | 1,428 | 1,443 | 2,700 |
| 2018/08/13 | 1,465 | 1,465 | 1,420 | 1,423 | 5,400 |
| 2018/08/10 | 1,470 | 1,470 | 1,465 | 1,465 | 500 |
| 2018/08/09 | 1,481 | 1,494 | 1,461 | 1,466 | 3,900 |
| 2018/08/08 | 1,481 | 1,483 | 1,481 | 1,481 | 500 |
| 2018/08/07 | 1,502 | 1,502 | 1,480 | 1,482 | 3,700 |
| 2018/08/06 | 1,504 | 1,504 | 1,502 | 1,502 | 1,100 |
| 2018/08/03 | 1,518 | 1,518 | 1,501 | 1,501 | 1,300 |
| 2018/08/02 | 1,504 | 1,519 | 1,504 | 1,505 | 1,400 |
| 2018/08/01 | 1,501 | 1,510 | 1,501 | 1,503 | 3,600 |
| 2018/07/31 | 1,520 | 1,520 | 1,500 | 1,501 | 6,000 |
| 2018/07/30 | 1,528 | 1,545 | 1,514 | 1,514 | 2,200 |
| 2018/07/27 | 1,521 | 1,525 | 1,507 | 1,514 | 3,300 |
| 2018/07/26 | 1,538 | 1,538 | 1,521 | 1,530 | 2,300 |
| 2018/07/25 | 1,524 | 1,525 | 1,501 | 1,525 | 6,800 |
| 2018/07/24 | 1,527 | 1,549 | 1,524 | 1,524 | 1,300 |
| 2018/07/23 | 1,538 | 1,560 | 1,503 | 1,527 | 8,700 |
| 2018/07/20 | 1,523 | 1,549 | 1,521 | 1,523 | 1,100 |
| 2018/07/19 | 1,536 | 1,560 | 1,531 | 1,538 | 3,100 |
| 2018/07/18 | 1,502 | 1,538 | 1,502 | 1,538 | 8,300 |
| 2018/07/17 | 1,590 | 1,590 | 1,500 | 1,500 | 15,500 |
| 2018/07/13 | 1,566 | 1,566 | 1,532 | 1,555 | 7,500 |
| 2018/07/12 | 1,485 | 1,545 | 1,485 | 1,545 | 3,400 |
| 2018/07/11 | 1,499 | 1,499 | 1,450 | 1,460 | 3,100 |
| 2018/07/10 | 1,476 | 1,485 | 1,463 | 1,485 | 700 |
| 2018/07/09 | 1,524 | 1,524 | 1,508 | 1,508 | 700 |
| 2018/07/06 | 1,457 | 1,485 | 1,449 | 1,485 | 4,400 |
| 2018/07/05 | 1,544 | 1,550 | 1,457 | 1,457 | 5,300 |
| 2018/07/04 | 1,599 | 1,599 | 1,543 | 1,543 | 1,800 |
| 2018/07/03 | 1,561 | 1,575 | 1,543 | 1,569 | 3,800 |
| 2018/07/02 | 1,596 | 1,598 | 1,550 | 1,561 | 5,700 |
| 2018/06/29 | 1,570 | 1,597 | 1,570 | 1,575 | 3,100 |
| 2018/06/28 | 1,602 | 1,680 | 1,561 | 1,561 | 23,200 |
| 2018/06/27 | 1,553 | 1,620 | 1,553 | 1,574 | 4,300 |
| 2018/06/26 | 1,599 | 1,599 | 1,541 | 1,556 | 3,200 |
| 2018/06/25 | 1,605 | 1,605 | 1,576 | 1,576 | 5,100 |
| 2018/06/22 | 1,630 | 1,630 | 1,605 | 1,605 | 4,700 |
| 2018/06/21 | 1,605 | 1,624 | 1,595 | 1,611 | 2,500 |
| 2018/06/20 | 1,618 | 1,629 | 1,592 | 1,603 | 7,100 |
| 2018/06/19 | 1,645 | 1,645 | 1,627 | 1,627 | 2,300 |
| 2018/06/18 | 1,679 | 1,679 | 1,645 | 1,645 | 2,800 |
| 2018/06/15 | 1,663 | 1,666 | 1,663 | 1,663 | 900 |
| 2018/06/13 | 1,663 | 1,663 | 1,663 | 1,663 | 200 |
| 2018/06/12 | 1,670 | 1,671 | 1,668 | 1,670 | 4,100 |
| 2018/06/11 | 1,655 | 1,675 | 1,650 | 1,661 | 2,600 |
| 2018/06/08 | 1,650 | 1,665 | 1,650 | 1,655 | 3,600 |
| 2018/06/07 | 1,650 | 1,650 | 1,638 | 1,649 | 2,500 |
| 2018/06/06 | 1,661 | 1,675 | 1,648 | 1,648 | 28,600 |
| 2018/06/05 | 1,700 | 1,700 | 1,687 | 1,690 | 2,200 |
| 2018/06/04 | 1,699 | 1,700 | 1,688 | 1,700 | 4,200 |
| 2018/06/01 | 1,695 | 1,700 | 1,692 | 1,700 | 600 |
| 2018/05/31 | 1,700 | 1,700 | 1,696 | 1,696 | 10,100 |
| 2018/05/30 | 1,699 | 1,700 | 1,695 | 1,700 | 9,100 |
| 2018/05/29 | 1,700 | 1,700 | 1,700 | 1,700 | 3,500 |
| 2018/05/28 | 1,700 | 1,700 | 1,688 | 1,700 | 8,000 |
| 2018/05/25 | 1,700 | 1,700 | 1,684 | 1,700 | 900 |
| 2018/05/24 | 1,700 | 1,700 | 1,695 | 1,700 | 4,800 |
| 2018/05/23 | 1,698 | 1,700 | 1,680 | 1,700 | 7,800 |
| 2018/05/22 | 1,700 | 1,700 | 1,680 | 1,700 | 10,300 |
| 2018/05/21 | 1,699 | 1,700 | 1,695 | 1,695 | 2,600 |
| 2018/05/18 | 1,671 | 1,699 | 1,671 | 1,699 | 1,200 |
| 2018/05/17 | 1,700 | 1,700 | 1,670 | 1,671 | 3,000 |
| 2018/05/16 | 1,687 | 1,690 | 1,670 | 1,680 | 5,900 |
| 2018/05/15 | 1,700 | 1,700 | 1,687 | 1,687 | 4,700 |
| 2018/05/14 | 1,715 | 1,715 | 1,686 | 1,700 | 4,000 |
| 2018/05/11 | 1,701 | 1,719 | 1,700 | 1,718 | 800 |
| 2018/05/10 | 1,710 | 1,710 | 1,681 | 1,701 | 3,900 |
| 2018/05/09 | 1,720 | 1,720 | 1,681 | 1,700 | 11,900 |
| 2018/05/08 | 1,740 | 1,750 | 1,730 | 1,730 | 5,900 |
| 2018/05/07 | 1,745 | 1,749 | 1,730 | 1,740 | 6,000 |
| 2018/05/02 | 1,748 | 1,750 | 1,740 | 1,750 | 2,000 |
| 2018/05/01 | 1,740 | 1,749 | 1,740 | 1,749 | 900 |
| 2018/04/27 | 1,750 | 1,750 | 1,731 | 1,731 | 5,800 |
| 2018/04/26 | 1,750 | 1,750 | 1,742 | 1,750 | 1,700 |
| 2018/04/25 | 1,750 | 1,750 | 1,743 | 1,750 | 6,700 |
| 2018/04/24 | 1,750 | 1,762 | 1,732 | 1,750 | 5,600 |
| 2018/04/23 | 1,741 | 1,751 | 1,741 | 1,749 | 5,500 |
| 2018/04/20 | 1,748 | 1,749 | 1,747 | 1,749 | 1,000 |
| 2018/04/19 | 1,750 | 1,760 | 1,738 | 1,748 | 5,100 |
| 2018/04/18 | 1,790 | 1,795 | 1,766 | 1,766 | 2,800 |
| 2018/04/17 | 1,814 | 1,815 | 1,790 | 1,790 | 3,200 |
| 2018/04/16 | 1,800 | 1,815 | 1,781 | 1,793 | 7,900 |
| 2018/04/13 | 1,766 | 1,803 | 1,766 | 1,782 | 3,200 |
| 2018/04/12 | 1,755 | 1,779 | 1,755 | 1,779 | 1,600 |
| 2018/04/11 | 1,754 | 1,763 | 1,754 | 1,763 | 2,000 |
| 2018/04/10 | 1,748 | 1,748 | 1,748 | 1,748 | 100 |
| 2018/04/09 | 1,726 | 1,726 | 1,726 | 1,726 | 100 |
| 2018/04/06 | 1,768 | 1,768 | 1,765 | 1,765 | 300 |
| 2018/04/05 | 1,768 | 1,768 | 1,768 | 1,768 | 100 |
| 2018/04/04 | 1,723 | 1,725 | 1,720 | 1,725 | 1,100 |
| 2018/04/03 | 1,720 | 1,730 | 1,720 | 1,730 | 800 |
| 2018/04/02 | 1,770 | 1,770 | 1,740 | 1,740 | 600 |
| 2018/03/30 | 1,737 | 1,737 | 1,730 | 1,730 | 200 |
| 2018/03/29 | 1,713 | 1,720 | 1,713 | 1,720 | 700 |
| 2018/03/28 | 1,764 | 1,764 | 1,706 | 1,713 | 700 |
| 2018/03/27 | 1,724 | 1,735 | 1,720 | 1,735 | 500 |
| 2018/03/26 | 1,702 | 1,702 | 1,602 | 1,700 | 6,100 |
| 2018/03/23 | 1,777 | 1,777 | 1,702 | 1,702 | 2,600 |
| 2018/03/20 | 1,777 | 1,777 | 1,777 | 1,777 | 200 |
| 2018/03/19 | 1,791 | 1,800 | 1,773 | 1,773 | 1,300 |
| 2018/03/16 | 1,789 | 1,790 | 1,786 | 1,790 | 1,000 |
| 2018/03/15 | 1,800 | 1,814 | 1,786 | 1,786 | 1,600 |
| 2018/03/14 | 1,799 | 1,799 | 1,796 | 1,796 | 300 |
| 2018/03/13 | 1,797 | 1,809 | 1,797 | 1,800 | 2,700 |
| 2018/03/12 | 1,787 | 1,810 | 1,787 | 1,810 | 3,000 |
| 2018/03/09 | 1,799 | 1,799 | 1,780 | 1,781 | 1,300 |
| 2018/03/08 | 1,782 | 1,783 | 1,780 | 1,783 | 500 |
| 2018/03/07 | 1,788 | 1,791 | 1,785 | 1,785 | 600 |
| 2018/03/06 | 1,810 | 1,810 | 1,781 | 1,785 | 1,200 |
| 2018/03/05 | 1,833 | 1,833 | 1,780 | 1,800 | 3,800 |
| 2018/03/02 | 1,841 | 1,851 | 1,803 | 1,830 | 6,300 |
| 2018/03/01 | 1,880 | 1,880 | 1,850 | 1,851 | 1,500 |
| 2018/02/28 | 1,843 | 1,869 | 1,843 | 1,854 | 1,500 |
| 2018/02/27 | 1,838 | 1,843 | 1,838 | 1,841 | 800 |
| 2018/02/26 | 1,839 | 1,840 | 1,825 | 1,835 | 1,800 |
| 2018/02/23 | 1,867 | 1,889 | 1,851 | 1,857 | 1,200 |
| 2018/02/22 | 1,814 | 1,890 | 1,814 | 1,879 | 3,200 |
| 2018/02/21 | 1,818 | 1,828 | 1,817 | 1,821 | 2,500 |
| 2018/02/20 | 1,819 | 1,819 | 1,813 | 1,813 | 800 |
| 2018/02/19 | 1,825 | 1,827 | 1,814 | 1,818 | 2,900 |
| 2018/02/16 | 1,810 | 1,829 | 1,810 | 1,810 | 2,200 |
| 2018/02/15 | 1,830 | 1,831 | 1,801 | 1,802 | 5,800 |
| 2018/02/14 | 1,876 | 1,885 | 1,830 | 1,830 | 2,900 |
| 2018/02/13 | 1,908 | 1,908 | 1,867 | 1,867 | 2,100 |
| 2018/02/09 | 1,800 | 1,859 | 1,800 | 1,858 | 6,200 |
| 2018/02/08 | 1,910 | 1,922 | 1,910 | 1,920 | 1,600 |
| 2018/02/07 | 1,940 | 1,989 | 1,900 | 1,901 | 5,700 |
| 2018/02/06 | 1,933 | 1,975 | 1,871 | 1,900 | 16,700 |
| 2018/02/05 | 2,030 | 2,031 | 2,021 | 2,023 | 4,200 |
| 2018/02/02 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
| 2018/02/01 | 2,058 | 2,058 | 2,045 | 2,057 | 1,700 |
| 2018/01/31 | 2,080 | 2,080 | 2,040 | 2,056 | 4,600 |
| 2018/01/30 | 2,100 | 2,105 | 2,086 | 2,086 | 2,100 |
| 2018/01/29 | 2,100 | 2,101 | 2,092 | 2,094 | 4,200 |
| 2018/01/26 | 2,100 | 2,109 | 2,100 | 2,100 | 900 |
| 2018/01/25 | 2,110 | 2,110 | 2,083 | 2,085 | 4,600 |
| 2018/01/24 | 2,122 | 2,122 | 2,100 | 2,110 | 3,100 |
| 2018/01/23 | 2,134 | 2,145 | 2,107 | 2,122 | 4,600 |
| 2018/01/22 | 2,105 | 2,119 | 2,091 | 2,100 | 2,400 |
| 2018/01/19 | 2,110 | 2,110 | 2,060 | 2,077 | 4,500 |
| 2018/01/18 | 2,144 | 2,151 | 2,065 | 2,065 | 6,900 |
| 2018/01/17 | 2,112 | 2,125 | 2,112 | 2,115 | 1,600 |
| 2018/01/16 | 2,149 | 2,164 | 2,100 | 2,162 | 11,500 |
| 2018/01/15 | 2,183 | 2,199 | 2,163 | 2,170 | 3,700 |
| 2018/01/12 | 2,194 | 2,194 | 2,150 | 2,186 | 3,300 |
| 2018/01/11 | 2,164 | 2,190 | 2,137 | 2,186 | 3,600 |
| 2018/01/10 | 2,124 | 2,164 | 2,120 | 2,164 | 3,400 |
| 2018/01/09 | 2,110 | 2,133 | 2,109 | 2,123 | 3,300 |
| 2018/01/05 | 2,117 | 2,119 | 2,108 | 2,110 | 3,000 |
| 2018/01/04 | 2,080 | 2,124 | 2,073 | 2,109 | 2,400 |