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 |
|---|---|---|---|---|---|
| 2022/12/30 | 562 | 562 | 554 | 558 | 600 |
| 2022/12/29 | 546 | 546 | 546 | 546 | 200 |
| 2022/12/28 | 554 | 556 | 547 | 547 | 23,000 |
| 2022/12/27 | 555 | 555 | 555 | 555 | 400 |
| 2022/12/26 | 558 | 558 | 548 | 555 | 1,300 |
| 2022/12/23 | 554 | 558 | 554 | 558 | 1,500 |
| 2022/12/22 | 549 | 555 | 549 | 555 | 300 |
| 2022/12/21 | 548 | 548 | 548 | 548 | 500 |
| 2022/12/20 | 550 | 554 | 546 | 554 | 1,400 |
| 2022/12/19 | 551 | 551 | 550 | 550 | 2,500 |
| 2022/12/15 | 551 | 551 | 551 | 551 | 400 |
| 2022/12/14 | 556 | 556 | 556 | 556 | 600 |
| 2022/12/13 | 554 | 569 | 554 | 569 | 5,300 |
| 2022/12/12 | 555 | 555 | 554 | 554 | 1,100 |
| 2022/12/09 | 555 | 555 | 551 | 551 | 300 |
| 2022/12/08 | 555 | 555 | 555 | 555 | 1,200 |
| 2022/12/07 | 555 | 555 | 555 | 555 | 700 |
| 2022/12/06 | 554 | 555 | 550 | 550 | 2,900 |
| 2022/12/05 | 554 | 554 | 553 | 553 | 700 |
| 2022/12/02 | 558 | 558 | 551 | 551 | 900 |
| 2022/12/01 | 552 | 557 | 552 | 557 | 900 |
| 2022/11/30 | 555 | 555 | 555 | 555 | 600 |
| 2022/11/29 | 556 | 556 | 555 | 556 | 1,600 |
| 2022/11/28 | 565 | 565 | 555 | 556 | 4,700 |
| 2022/11/25 | 566 | 566 | 566 | 566 | 800 |
| 2022/11/24 | 568 | 568 | 559 | 566 | 1,400 |
| 2022/11/22 | 560 | 560 | 557 | 559 | 500 |
| 2022/11/21 | 553 | 555 | 553 | 555 | 300 |
| 2022/11/18 | 555 | 557 | 555 | 556 | 700 |
| 2022/11/17 | 558 | 558 | 555 | 555 | 200 |
| 2022/11/16 | 568 | 568 | 558 | 558 | 600 |
| 2022/11/15 | 558 | 558 | 558 | 558 | 300 |
| 2022/11/14 | 552 | 557 | 552 | 557 | 800 |
| 2022/11/10 | 581 | 581 | 576 | 577 | 900 |
| 2022/11/09 | 575 | 576 | 565 | 565 | 500 |
| 2022/11/02 | 554 | 554 | 554 | 554 | 100 |
| 2022/11/01 | 556 | 557 | 553 | 553 | 1,000 |
| 2022/10/31 | 560 | 563 | 560 | 563 | 400 |
| 2022/10/27 | 561 | 561 | 561 | 561 | 100 |
| 2022/10/26 | 579 | 579 | 563 | 564 | 1,100 |
| 2022/10/25 | 567 | 567 | 560 | 560 | 700 |
| 2022/10/24 | 567 | 567 | 550 | 557 | 1,900 |
| 2022/10/21 | 577 | 577 | 552 | 567 | 5,700 |
| 2022/10/20 | 555 | 624 | 555 | 583 | 20,300 |
| 2022/10/19 | 541 | 541 | 541 | 541 | 300 |
| 2022/10/18 | 539 | 540 | 539 | 540 | 300 |
| 2022/10/17 | 538 | 538 | 538 | 538 | 700 |
| 2022/10/14 | 545 | 545 | 538 | 543 | 900 |
| 2022/10/13 | 545 | 545 | 538 | 538 | 3,100 |
| 2022/10/11 | 559 | 561 | 545 | 545 | 1,300 |
| 2022/10/07 | 551 | 551 | 550 | 550 | 600 |
| 2022/10/06 | 546 | 551 | 546 | 551 | 400 |
| 2022/10/05 | 560 | 562 | 550 | 553 | 1,500 |
| 2022/10/04 | 545 | 550 | 539 | 540 | 3,600 |
| 2022/10/03 | 550 | 550 | 543 | 543 | 400 |
| 2022/09/30 | 548 | 550 | 542 | 550 | 4,500 |
| 2022/09/29 | 570 | 570 | 550 | 550 | 2,200 |
| 2022/09/28 | 552 | 555 | 545 | 555 | 2,200 |
| 2022/09/27 | 554 | 557 | 552 | 552 | 900 |
| 2022/09/26 | 573 | 573 | 552 | 552 | 4,100 |
| 2022/09/22 | 570 | 570 | 562 | 563 | 1,500 |
| 2022/09/21 | 570 | 571 | 567 | 567 | 1,700 |
| 2022/09/20 | 571 | 571 | 571 | 571 | 200 |
| 2022/09/16 | 577 | 577 | 572 | 577 | 1,000 |
| 2022/09/15 | 584 | 584 | 580 | 581 | 39,500 |
| 2022/09/14 | 574 | 594 | 574 | 584 | 1,400 |
| 2022/09/13 | 590 | 590 | 570 | 579 | 1,200 |
| 2022/09/12 | 594 | 594 | 582 | 582 | 1,100 |
| 2022/09/09 | 593 | 593 | 580 | 581 | 2,300 |
| 2022/09/08 | 587 | 590 | 587 | 590 | 2,600 |
| 2022/09/07 | 593 | 593 | 582 | 586 | 2,900 |
| 2022/09/06 | 603 | 603 | 593 | 594 | 3,100 |
| 2022/09/05 | 627 | 627 | 580 | 593 | 11,100 |
| 2022/09/02 | 630 | 630 | 600 | 603 | 30,700 |
| 2022/09/01 | 649 | 699 | 621 | 625 | 388,300 |
| 2022/08/31 | 595 | 599 | 584 | 599 | 1,200 |
| 2022/08/30 | 610 | 610 | 596 | 596 | 3,700 |
| 2022/08/30 | 1 -> 2.00 分割 | ||||
| 2022/08/29 | 1,268 | 1,268 | 1,238 | 1,238 | 1,300 |
| 2022/08/26 | 1,260 | 1,274 | 1,241 | 1,271 | 5,200 |
| 2022/08/25 | 1,229 | 1,230 | 1,229 | 1,230 | 900 |
| 2022/08/24 | 1,239 | 1,242 | 1,231 | 1,231 | 500 |
| 2022/08/23 | 1,237 | 1,240 | 1,221 | 1,239 | 800 |
| 2022/08/22 | 1,241 | 1,241 | 1,211 | 1,220 | 1,600 |
| 2022/08/19 | 1,244 | 1,271 | 1,229 | 1,241 | 1,900 |
| 2022/08/18 | 1,215 | 1,240 | 1,187 | 1,214 | 1,900 |
| 2022/08/17 | 1,200 | 1,300 | 1,200 | 1,233 | 9,300 |
| 2022/08/16 | 1,189 | 1,200 | 1,189 | 1,200 | 1,300 |
| 2022/08/15 | 1,218 | 1,218 | 1,187 | 1,187 | 300 |
| 2022/08/12 | 1,176 | 1,243 | 1,176 | 1,206 | 3,800 |
| 2022/08/10 | 1,205 | 1,210 | 1,205 | 1,206 | 500 |
| 2022/08/09 | 1,200 | 1,230 | 1,193 | 1,205 | 1,900 |
| 2022/08/08 | 1,200 | 1,202 | 1,200 | 1,202 | 1,100 |
| 2022/08/05 | 1,200 | 1,201 | 1,200 | 1,200 | 2,100 |
| 2022/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2022/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2022/08/02 | 1,197 | 1,201 | 1,197 | 1,200 | 2,200 |
| 2022/08/01 | 1,200 | 1,201 | 1,200 | 1,200 | 900 |
| 2022/07/29 | 1,199 | 1,199 | 1,199 | 1,199 | 300 |
| 2022/07/28 | 1,184 | 1,184 | 1,181 | 1,181 | 500 |
| 2022/07/26 | 1,200 | 1,200 | 1,177 | 1,200 | 1,500 |
| 2022/07/25 | 1,199 | 1,199 | 1,174 | 1,175 | 900 |
| 2022/07/22 | 1,174 | 1,199 | 1,174 | 1,199 | 1,600 |
| 2022/07/21 | 1,200 | 1,200 | 1,172 | 1,174 | 2,300 |
| 2022/07/20 | 1,188 | 1,200 | 1,188 | 1,200 | 1,400 |
| 2022/07/19 | 1,222 | 1,222 | 1,184 | 1,187 | 3,700 |
| 2022/07/15 | 1,346 | 1,346 | 1,222 | 1,249 | 9,900 |
| 2022/07/14 | 1,463 | 1,463 | 1,225 | 1,286 | 84,600 |
| 2022/07/13 | 1,163 | 1,164 | 1,163 | 1,164 | 400 |
| 2022/07/11 | 1,194 | 1,194 | 1,193 | 1,193 | 400 |
| 2022/07/08 | 1,135 | 1,135 | 1,135 | 1,135 | 300 |
| 2022/07/07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2022/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | 500 |
| 2022/06/29 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/06/27 | 1,200 | 1,200 | 1,199 | 1,199 | 1,300 |
| 2022/06/24 | 1,200 | 1,200 | 1,177 | 1,177 | 1,300 |
| 2022/06/23 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/06/22 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2022/06/21 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2022/06/20 | 1,128 | 1,128 | 1,114 | 1,114 | 200 |
| 2022/06/17 | 1,130 | 1,130 | 1,130 | 1,130 | 700 |
| 2022/06/16 | 1,134 | 1,134 | 1,134 | 1,134 | 100 |
| 2022/06/14 | 1,134 | 1,134 | 1,134 | 1,134 | 100 |
| 2022/06/13 | 1,155 | 1,155 | 1,154 | 1,154 | 600 |
| 2022/06/10 | 1,193 | 1,193 | 1,173 | 1,185 | 800 |
| 2022/06/08 | 1,153 | 1,153 | 1,140 | 1,146 | 500 |
| 2022/06/01 | 1,140 | 1,153 | 1,140 | 1,153 | 400 |
| 2022/05/31 | 1,133 | 1,140 | 1,113 | 1,140 | 1,000 |
| 2022/05/30 | 1,150 | 1,150 | 1,132 | 1,132 | 400 |
| 2022/05/27 | 1,139 | 1,187 | 1,139 | 1,157 | 500 |
| 2022/05/26 | 1,149 | 1,149 | 1,149 | 1,149 | 200 |
| 2022/05/25 | 1,165 | 1,220 | 1,150 | 1,150 | 2,200 |
| 2022/05/24 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2022/05/19 | 1,131 | 1,131 | 1,131 | 1,131 | 200 |
| 2022/05/13 | 1,131 | 1,131 | 1,131 | 1,131 | 200 |
| 2022/05/12 | 1,131 | 1,131 | 1,131 | 1,131 | 100 |
| 2022/05/11 | 1,137 | 1,137 | 1,137 | 1,137 | 100 |
| 2022/05/10 | 1,176 | 1,176 | 1,176 | 1,176 | 400 |
| 2022/05/09 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/04/28 | 1,124 | 1,126 | 1,124 | 1,126 | 400 |
| 2022/04/27 | 1,137 | 1,137 | 1,137 | 1,137 | 100 |
| 2022/04/26 | 1,140 | 1,140 | 1,139 | 1,139 | 500 |
| 2022/04/25 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2022/04/20 | 1,131 | 1,144 | 1,131 | 1,144 | 200 |
| 2022/04/18 | 1,131 | 1,154 | 1,131 | 1,154 | 300 |
| 2022/04/15 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2022/04/14 | 1,122 | 1,179 | 1,122 | 1,179 | 2,100 |
| 2022/04/13 | 1,153 | 1,198 | 1,153 | 1,198 | 1,400 |
| 2022/04/12 | 1,140 | 1,183 | 1,140 | 1,183 | 700 |
| 2022/04/11 | 1,187 | 1,187 | 1,187 | 1,187 | 200 |
| 2022/04/08 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2022/04/07 | 1,152 | 1,152 | 1,152 | 1,152 | 100 |
| 2022/04/06 | 1,170 | 1,173 | 1,146 | 1,173 | 1,600 |
| 2022/04/05 | 1,176 | 1,176 | 1,176 | 1,176 | 300 |
| 2022/03/30 | 1,242 | 1,242 | 1,206 | 1,206 | 300 |
| 2022/03/28 | 1,230 | 1,230 | 1,170 | 1,220 | 500 |
| 2022/03/25 | 1,155 | 1,230 | 1,155 | 1,230 | 3,900 |
| 2022/03/24 | 1,146 | 1,146 | 1,135 | 1,136 | 800 |
| 2022/03/23 | 1,176 | 1,176 | 1,176 | 1,176 | 200 |
| 2022/03/22 | 1,150 | 1,184 | 1,150 | 1,184 | 300 |
| 2022/03/15 | 1,142 | 1,180 | 1,142 | 1,180 | 400 |
| 2022/03/14 | 1,142 | 1,142 | 1,142 | 1,142 | 500 |
| 2022/03/11 | 1,165 | 1,166 | 1,165 | 1,166 | 200 |
| 2022/03/10 | 1,197 | 1,197 | 1,167 | 1,167 | 700 |
| 2022/03/09 | 1,167 | 1,167 | 1,167 | 1,167 | 100 |
| 2022/03/07 | 1,178 | 1,178 | 1,176 | 1,176 | 300 |
| 2022/03/04 | 1,180 | 1,200 | 1,180 | 1,185 | 1,500 |
| 2022/03/03 | 1,184 | 1,184 | 1,184 | 1,184 | 200 |
| 2022/03/02 | 1,186 | 1,202 | 1,185 | 1,191 | 2,000 |
| 2022/03/01 | 1,196 | 1,196 | 1,187 | 1,187 | 19,100 |
| 2022/02/28 | 1,184 | 1,205 | 1,184 | 1,196 | 1,100 |
| 2022/02/25 | 1,181 | 1,205 | 1,181 | 1,184 | 800 |
| 2022/02/24 | 1,281 | 1,281 | 1,224 | 1,235 | 1,600 |
| 2022/02/22 | 1,281 | 1,281 | 1,223 | 1,263 | 1,300 |
| 2022/02/21 | 1,251 | 1,251 | 1,251 | 1,251 | 400 |
| 2022/02/17 | 1,267 | 1,267 | 1,258 | 1,258 | 300 |
| 2022/02/16 | 1,260 | 1,260 | 1,258 | 1,258 | 300 |
| 2022/02/15 | 1,261 | 1,279 | 1,261 | 1,279 | 300 |
| 2022/02/14 | 1,267 | 1,270 | 1,267 | 1,267 | 500 |
| 2022/02/10 | 1,263 | 1,270 | 1,260 | 1,266 | 1,700 |
| 2022/02/09 | 1,271 | 1,288 | 1,271 | 1,288 | 800 |
| 2022/02/07 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2022/02/02 | 1,290 | 1,290 | 1,275 | 1,290 | 1,000 |
| 2022/02/01 | 1,298 | 1,298 | 1,298 | 1,298 | 600 |
| 2022/01/31 | 1,240 | 1,270 | 1,240 | 1,270 | 600 |
| 2022/01/27 | 1,244 | 1,244 | 1,244 | 1,244 | 700 |
| 2022/01/26 | 1,287 | 1,287 | 1,240 | 1,240 | 200 |
| 2022/01/25 | 1,284 | 1,284 | 1,235 | 1,263 | 1,000 |
| 2022/01/24 | 1,240 | 1,261 | 1,235 | 1,261 | 800 |
| 2022/01/21 | 1,237 | 1,240 | 1,237 | 1,240 | 400 |
| 2022/01/20 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2022/01/19 | 1,264 | 1,265 | 1,237 | 1,237 | 2,200 |
| 2022/01/18 | 1,268 | 1,268 | 1,268 | 1,268 | 100 |
| 2022/01/17 | 1,302 | 1,302 | 1,235 | 1,253 | 2,500 |
| 2022/01/14 | 1,290 | 1,290 | 1,212 | 1,212 | 4,600 |
| 2022/01/13 | 1,245 | 1,310 | 1,237 | 1,310 | 6,200 |
| 2022/01/12 | 1,250 | 1,269 | 1,245 | 1,245 | 1,700 |
| 2022/01/11 | 1,252 | 1,252 | 1,241 | 1,241 | 500 |
| 2022/01/07 | 1,206 | 1,206 | 1,206 | 1,206 | 200 |
| 2022/01/06 | 1,208 | 1,208 | 1,207 | 1,207 | 600 |
| 2022/01/05 | 1,203 | 1,219 | 1,203 | 1,208 | 500 |
| 2022/01/04 | 1,232 | 1,232 | 1,203 | 1,203 | 1,200 |