3562 (株)No.1 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,146 | 1,185 | 1,146 | 1,169 | 48,600 | 1,169 |
| 2022-12-29 | 1,124 | 1,145 | 1,120 | 1,135 | 24,200 | 1,135 |
| 2022-12-28 | 1,154 | 1,154 | 1,120 | 1,139 | 33,200 | 1,139 |
| 2022-12-27 | 1,128 | 1,171 | 1,116 | 1,167 | 59,800 | 1,167 |
| 2022-12-26 | 1,170 | 1,170 | 1,111 | 1,123 | 64,700 | 1,123 |
| 2022-12-23 | 1,176 | 1,221 | 1,144 | 1,158 | 76,600 | 1,158 |
| 2022-12-22 | 1,167 | 1,255 | 1,166 | 1,176 | 243,200 | 1,176 |
| 2022-12-21 | 1,172 | 1,186 | 1,119 | 1,139 | 77,700 | 1,139 |
| 2022-12-20 | 1,158 | 1,245 | 1,150 | 1,175 | 223,200 | 1,175 |
| 2022-12-19 | 1,107 | 1,156 | 1,100 | 1,132 | 61,000 | 1,132 |
| 2022-12-16 | 1,110 | 1,125 | 1,090 | 1,117 | 45,200 | 1,117 |
| 2022-12-15 | 1,125 | 1,125 | 1,111 | 1,120 | 12,900 | 1,120 |
| 2022-12-14 | 1,123 | 1,137 | 1,120 | 1,123 | 16,100 | 1,123 |
| 2022-12-13 | 1,167 | 1,167 | 1,117 | 1,120 | 51,400 | 1,120 |
| 2022-12-12 | 1,112 | 1,171 | 1,106 | 1,148 | 79,100 | 1,148 |
| 2022-12-09 | 1,109 | 1,123 | 1,101 | 1,120 | 25,900 | 1,120 |
| 2022-12-08 | 1,132 | 1,132 | 1,088 | 1,101 | 27,600 | 1,101 |
| 2022-12-07 | 1,064 | 1,116 | 1,059 | 1,110 | 41,600 | 1,110 |
| 2022-12-06 | 1,052 | 1,068 | 1,051 | 1,068 | 7,000 | 1,068 |
| 2022-12-05 | 1,052 | 1,066 | 1,048 | 1,056 | 7,800 | 1,056 |
| 2022-12-02 | 1,047 | 1,062 | 1,040 | 1,057 | 16,900 | 1,057 |
| 2022-12-01 | 1,056 | 1,060 | 1,048 | 1,055 | 19,500 | 1,055 |
| 2022-11-30 | 1,040 | 1,051 | 1,032 | 1,051 | 14,100 | 1,051 |
| 2022-11-29 | 1,050 | 1,050 | 1,041 | 1,046 | 9,400 | 1,046 |
| 2022-11-28 | 1,059 | 1,075 | 1,050 | 1,053 | 25,600 | 1,053 |
| 2022-11-25 | 1,083 | 1,083 | 1,056 | 1,056 | 26,200 | 1,056 |
| 2022-11-24 | 1,076 | 1,085 | 1,060 | 1,061 | 18,600 | 1,061 |
| 2022-11-22 | 1,077 | 1,090 | 1,073 | 1,076 | 14,500 | 1,076 |
| 2022-11-21 | 1,080 | 1,093 | 1,073 | 1,084 | 9,300 | 1,084 |
| 2022-11-18 | 1,080 | 1,098 | 1,065 | 1,072 | 22,100 | 1,072 |
| 2022-11-17 | 1,042 | 1,080 | 1,042 | 1,080 | 34,500 | 1,080 |
| 2022-11-16 | 1,051 | 1,060 | 1,039 | 1,042 | 55,000 | 1,042 |
| 2022-11-15 | 1,109 | 1,109 | 1,050 | 1,062 | 56,800 | 1,062 |
| 2022-11-14 | 1,131 | 1,131 | 1,101 | 1,110 | 25,800 | 1,110 |
| 2022-11-11 | 1,140 | 1,157 | 1,126 | 1,127 | 13,800 | 1,127 |
| 2022-11-10 | 1,152 | 1,152 | 1,111 | 1,121 | 25,700 | 1,121 |
| 2022-11-09 | 1,150 | 1,173 | 1,134 | 1,162 | 59,100 | 1,162 |
| 2022-11-08 | 1,102 | 1,158 | 1,101 | 1,143 | 76,800 | 1,143 |
| 2022-11-07 | 1,101 | 1,112 | 1,088 | 1,102 | 18,300 | 1,102 |
| 2022-11-04 | 1,100 | 1,100 | 1,075 | 1,099 | 22,700 | 1,099 |
| 2022-11-02 | 1,055 | 1,140 | 1,055 | 1,120 | 78,800 | 1,120 |
| 2022-11-01 | 1,072 | 1,072 | 1,055 | 1,055 | 17,300 | 1,055 |
| 2022-10-31 | 1,079 | 1,079 | 1,044 | 1,076 | 20,500 | 1,076 |
| 2022-10-28 | 1,108 | 1,109 | 1,052 | 1,052 | 40,500 | 1,052 |
| 2022-10-27 | 1,084 | 1,111 | 1,076 | 1,082 | 54,000 | 1,082 |
| 2022-10-26 | 1,043 | 1,079 | 1,032 | 1,076 | 65,500 | 1,076 |
| 2022-10-25 | 1,008 | 1,038 | 1,000 | 1,032 | 37,900 | 1,032 |
| 2022-10-24 | 999 | 1,023 | 981 | 995 | 40,800 | 995 |
| 2022-10-21 | 1,033 | 1,038 | 1,001 | 1,001 | 45,700 | 1,001 |
| 2022-10-20 | 1,035 | 1,052 | 1,019 | 1,040 | 46,100 | 1,040 |
| 2022-10-19 | 1,052 | 1,054 | 1,022 | 1,031 | 79,800 | 1,031 |
| 2022-10-18 | 1,002 | 1,060 | 974 | 1,053 | 285,300 | 1,053 |
| 2022-10-17 | 1,002 | 1,002 | 962 | 1,002 | 546,400 | 1,002 |
| 2022-10-14 | 856 | 865 | 847 | 852 | 20,000 | 852 |
| 2022-10-13 | 840 | 847 | 834 | 840 | 4,800 | 840 |
| 2022-10-12 | 835 | 845 | 830 | 842 | 6,200 | 842 |
| 2022-10-11 | 841 | 855 | 835 | 838 | 6,600 | 838 |
| 2022-10-07 | 852 | 861 | 832 | 856 | 6,900 | 856 |
| 2022-10-06 | 858 | 870 | 858 | 861 | 6,600 | 861 |
| 2022-10-05 | 865 | 865 | 846 | 857 | 9,300 | 857 |
| 2022-10-04 | 841 | 861 | 841 | 859 | 6,300 | 859 |
| 2022-10-03 | 817 | 840 | 813 | 833 | 9,900 | 833 |
| 2022-09-30 | 848 | 852 | 830 | 830 | 11,300 | 830 |
| 2022-09-29 | 870 | 870 | 851 | 851 | 5,500 | 851 |
| 2022-09-28 | 865 | 873 | 833 | 845 | 24,500 | 845 |
| 2022-09-27 | 914 | 914 | 854 | 854 | 30,200 | 854 |
| 2022-09-26 | 890 | 942 | 885 | 887 | 105,900 | 887 |
| 2022-09-22 | 885 | 907 | 885 | 905 | 10,000 | 905 |
| 2022-09-21 | 910 | 913 | 889 | 900 | 18,600 | 900 |
| 2022-09-20 | 914 | 926 | 906 | 923 | 7,300 | 923 |
| 2022-09-16 | 934 | 936 | 915 | 916 | 12,500 | 916 |
| 2022-09-15 | 947 | 947 | 935 | 936 | 6,000 | 936 |
| 2022-09-14 | 923 | 950 | 923 | 940 | 12,200 | 940 |
| 2022-09-13 | 938 | 955 | 938 | 950 | 11,600 | 950 |
| 2022-09-12 | 948 | 957 | 932 | 945 | 27,200 | 945 |
| 2022-09-09 | 947 | 951 | 915 | 921 | 40,400 | 921 |
| 2022-09-08 | 936 | 950 | 932 | 932 | 21,500 | 932 |
| 2022-09-07 | 920 | 943 | 916 | 943 | 23,700 | 943 |
| 2022-09-06 | 906 | 923 | 903 | 915 | 11,500 | 915 |
| 2022-09-05 | 891 | 922 | 876 | 909 | 30,600 | 909 |
| 2022-09-02 | 908 | 908 | 888 | 892 | 15,800 | 892 |
| 2022-09-01 | 910 | 910 | 899 | 908 | 8,500 | 908 |
| 2022-08-31 | 906 | 916 | 906 | 914 | 5,100 | 914 |
| 2022-08-30 | 893 | 912 | 893 | 912 | 7,300 | 912 |
| 2022-08-29 | 898 | 909 | 897 | 903 | 14,400 | 903 |
| 2022-08-26 | 938 | 938 | 915 | 916 | 15,500 | 916 |
| 2022-08-25 | 911 | 923 | 907 | 923 | 11,800 | 923 |
| 2022-08-24 | 919 | 919 | 908 | 911 | 7,600 | 911 |
| 2022-08-23 | 916 | 918 | 911 | 914 | 6,800 | 914 |
| 2022-08-22 | 931 | 931 | 917 | 919 | 8,600 | 919 |
| 2022-08-19 | 930 | 937 | 928 | 931 | 15,300 | 931 |
| 2022-08-18 | 927 | 930 | 921 | 922 | 9,900 | 922 |
| 2022-08-17 | 925 | 931 | 921 | 927 | 10,600 | 927 |
| 2022-08-16 | 915 | 926 | 913 | 925 | 8,000 | 925 |
| 2022-08-15 | 914 | 922 | 910 | 919 | 10,600 | 919 |
| 2022-08-12 | 908 | 915 | 900 | 911 | 8,900 | 911 |
| 2022-08-10 | 917 | 918 | 899 | 903 | 12,500 | 903 |
| 2022-08-09 | 916 | 917 | 912 | 917 | 6,300 | 917 |
| 2022-08-08 | 922 | 924 | 908 | 924 | 15,700 | 924 |
| 2022-08-05 | 932 | 936 | 923 | 927 | 13,300 | 927 |
| 2022-08-04 | 937 | 940 | 927 | 938 | 20,200 | 938 |
| 2022-08-03 | 922 | 935 | 922 | 934 | 9,800 | 934 |
| 2022-08-02 | 920 | 925 | 909 | 922 | 13,800 | 922 |
| 2022-08-01 | 913 | 921 | 903 | 919 | 13,700 | 919 |
| 2022-07-29 | 935 | 936 | 911 | 913 | 26,000 | 913 |
| 2022-07-28 | 951 | 962 | 916 | 928 | 103,200 | 928 |
| 2022-07-27 | 918 | 919 | 906 | 909 | 13,500 | 909 |
| 2022-07-26 | 910 | 914 | 901 | 914 | 14,700 | 914 |
| 2022-07-25 | 912 | 913 | 897 | 910 | 18,800 | 910 |
| 2022-07-22 | 904 | 923 | 900 | 913 | 27,400 | 913 |
| 2022-07-21 | 896 | 914 | 894 | 908 | 29,600 | 908 |
| 2022-07-20 | 907 | 909 | 895 | 895 | 28,600 | 895 |
| 2022-07-19 | 889 | 910 | 887 | 892 | 82,300 | 892 |
| 2022-07-15 | 956 | 1,000 | 952 | 1,000 | 30,900 | 1,000 |
| 2022-07-14 | 956 | 966 | 945 | 955 | 14,600 | 955 |
| 2022-07-13 | 984 | 984 | 948 | 956 | 22,600 | 956 |
| 2022-07-12 | 996 | 996 | 968 | 984 | 22,000 | 984 |
| 2022-07-11 | 996 | 1,005 | 989 | 989 | 7,700 | 989 |
| 2022-07-08 | 992 | 1,007 | 983 | 985 | 14,300 | 985 |
| 2022-07-07 | 984 | 998 | 983 | 995 | 8,800 | 995 |
| 2022-07-06 | 968 | 984 | 968 | 980 | 9,200 | 980 |
| 2022-07-05 | 958 | 975 | 958 | 975 | 4,200 | 975 |
| 2022-07-04 | 980 | 985 | 957 | 957 | 13,200 | 957 |
| 2022-07-01 | 998 | 998 | 961 | 974 | 16,600 | 974 |
| 2022-06-30 | 1,018 | 1,018 | 991 | 991 | 12,900 | 991 |
| 2022-06-29 | 1,001 | 1,018 | 997 | 1,018 | 13,900 | 1,018 |
| 2022-06-28 | 1,021 | 1,026 | 1,001 | 1,017 | 11,500 | 1,017 |
| 2022-06-27 | 1,037 | 1,037 | 1,005 | 1,021 | 27,600 | 1,021 |
| 2022-06-24 | 984 | 999 | 978 | 992 | 20,400 | 992 |
| 2022-06-23 | 997 | 1,005 | 976 | 979 | 20,800 | 979 |
| 2022-06-22 | 983 | 984 | 960 | 969 | 19,400 | 969 |
| 2022-06-21 | 945 | 989 | 945 | 976 | 21,700 | 976 |
| 2022-06-20 | 968 | 974 | 911 | 932 | 23,700 | 932 |
| 2022-06-17 | 934 | 960 | 926 | 956 | 24,600 | 956 |
| 2022-06-16 | 1,000 | 1,000 | 964 | 964 | 22,700 | 964 |
| 2022-06-15 | 1,012 | 1,012 | 976 | 982 | 18,400 | 982 |
| 2022-06-14 | 994 | 1,002 | 970 | 1,002 | 55,600 | 1,002 |
| 2022-06-13 | 1,031 | 1,035 | 996 | 999 | 34,900 | 999 |
| 2022-06-10 | 1,084 | 1,085 | 1,055 | 1,058 | 32,500 | 1,058 |
| 2022-06-09 | 1,060 | 1,118 | 1,050 | 1,106 | 112,300 | 1,106 |
| 2022-06-08 | 1,055 | 1,070 | 1,041 | 1,041 | 26,300 | 1,041 |
| 2022-06-07 | 1,026 | 1,072 | 1,025 | 1,049 | 64,300 | 1,049 |
| 2022-06-06 | 1,008 | 1,025 | 989 | 1,021 | 16,100 | 1,021 |
| 2022-06-03 | 1,037 | 1,037 | 1,006 | 1,011 | 22,000 | 1,011 |
| 2022-06-02 | 1,020 | 1,040 | 1,010 | 1,029 | 36,500 | 1,029 |
| 2022-06-01 | 1,036 | 1,041 | 1,013 | 1,022 | 53,600 | 1,022 |
| 2022-05-31 | 980 | 1,039 | 980 | 1,030 | 80,600 | 1,030 |
| 2022-05-30 | 949 | 994 | 949 | 976 | 58,600 | 976 |
| 2022-05-27 | 955 | 955 | 925 | 928 | 17,700 | 928 |
| 2022-05-26 | 932 | 956 | 928 | 943 | 26,700 | 943 |
| 2022-05-25 | 950 | 950 | 926 | 928 | 22,500 | 928 |
| 2022-05-24 | 979 | 979 | 947 | 953 | 55,700 | 953 |
| 2022-05-23 | 940 | 995 | 938 | 983 | 126,000 | 983 |
| 2022-05-20 | 913 | 924 | 900 | 918 | 17,700 | 918 |
| 2022-05-19 | 896 | 915 | 889 | 907 | 17,600 | 907 |
| 2022-05-18 | 879 | 923 | 879 | 917 | 29,700 | 917 |
| 2022-05-17 | 885 | 892 | 845 | 879 | 16,200 | 879 |
| 2022-05-16 | 875 | 891 | 870 | 884 | 18,200 | 884 |
| 2022-05-13 | 822 | 869 | 822 | 863 | 35,800 | 863 |
| 2022-05-12 | 857 | 857 | 819 | 822 | 36,400 | 822 |
| 2022-05-11 | 864 | 864 | 849 | 855 | 10,400 | 855 |
| 2022-05-10 | 854 | 864 | 835 | 862 | 38,700 | 862 |
| 2022-05-09 | 873 | 873 | 853 | 859 | 20,900 | 859 |
| 2022-05-06 | 900 | 902 | 876 | 882 | 29,300 | 882 |
| 2022-05-02 | 867 | 918 | 867 | 904 | 28,600 | 904 |
| 2022-04-28 | 855 | 868 | 845 | 858 | 14,000 | 858 |
| 2022-04-27 | 865 | 866 | 831 | 852 | 45,800 | 852 |
| 2022-04-26 | 864 | 889 | 864 | 889 | 23,800 | 889 |
| 2022-04-25 | 849 | 872 | 844 | 857 | 28,200 | 857 |
| 2022-04-22 | 872 | 872 | 853 | 865 | 30,300 | 865 |
| 2022-04-21 | 886 | 899 | 873 | 875 | 34,800 | 875 |
| 2022-04-20 | 931 | 931 | 885 | 886 | 49,900 | 886 |
| 2022-04-19 | 930 | 949 | 920 | 928 | 40,100 | 928 |
| 2022-04-18 | 968 | 968 | 924 | 931 | 105,200 | 931 |
| 2022-04-15 | 921 | 969 | 910 | 969 | 239,600 | 969 |
| 2022-04-14 | 853 | 868 | 839 | 864 | 34,500 | 864 |
| 2022-04-13 | 835 | 848 | 820 | 838 | 50,200 | 838 |
| 2022-04-12 | 818 | 830 | 802 | 823 | 47,200 | 823 |
| 2022-04-11 | 881 | 881 | 831 | 833 | 26,100 | 833 |
| 2022-04-08 | 870 | 887 | 866 | 881 | 24,500 | 881 |
| 2022-04-07 | 881 | 881 | 851 | 855 | 23,800 | 855 |
| 2022-04-06 | 905 | 910 | 889 | 903 | 13,500 | 903 |
| 2022-04-05 | 940 | 940 | 915 | 916 | 33,400 | 916 |
| 2022-04-04 | 905 | 912 | 888 | 912 | 20,400 | 912 |
| 2022-04-01 | 880 | 882 | 856 | 875 | 26,600 | 875 |
| 2022-03-31 | 895 | 895 | 877 | 890 | 16,900 | 890 |
| 2022-03-30 | 891 | 900 | 884 | 894 | 13,700 | 894 |
| 2022-03-29 | 861 | 888 | 857 | 883 | 18,500 | 883 |
| 2022-03-28 | 891 | 891 | 860 | 861 | 22,500 | 861 |
| 2022-03-25 | 899 | 900 | 877 | 890 | 29,000 | 890 |
| 2022-03-24 | 864 | 893 | 860 | 892 | 37,000 | 892 |
| 2022-03-23 | 871 | 885 | 865 | 871 | 33,300 | 871 |
| 2022-03-22 | 884 | 894 | 858 | 861 | 73,400 | 861 |
| 2022-03-18 | 802 | 854 | 802 | 854 | 51,100 | 854 |
| 2022-03-17 | 799 | 813 | 796 | 801 | 29,300 | 801 |
| 2022-03-16 | 806 | 806 | 783 | 795 | 10,800 | 795 |
| 2022-03-15 | 765 | 799 | 765 | 791 | 29,800 | 791 |
| 2022-03-14 | 786 | 786 | 762 | 770 | 20,200 | 770 |
| 2022-03-11 | 761 | 774 | 754 | 771 | 15,000 | 771 |
| 2022-03-10 | 772 | 779 | 767 | 769 | 18,600 | 769 |
| 2022-03-09 | 727 | 755 | 723 | 743 | 22,800 | 743 |
| 2022-03-08 | 703 | 751 | 703 | 717 | 34,100 | 717 |
| 2022-03-07 | 765 | 770 | 710 | 733 | 65,100 | 733 |
| 2022-03-04 | 816 | 820 | 779 | 787 | 23,300 | 787 |
| 2022-03-03 | 859 | 859 | 812 | 816 | 25,900 | 816 |
| 2022-03-02 | 840 | 855 | 820 | 835 | 39,300 | 835 |
| 2022-03-01 | 859 | 897 | 840 | 850 | 122,300 | 850 |
| 2022-02-28 | 784 | 813 | 784 | 805 | 27,500 | 805 |
| 2022-02-25 | 775 | 783 | 740 | 783 | 28,300 | 783 |
| 2022-02-24 | 781 | 789 | 752 | 754 | 27,300 | 754 |
| 2022-02-22 | 770 | 789 | 768 | 781 | 23,500 | 781 |
| 2022-02-21 | 765 | 792 | 764 | 785 | 34,900 | 785 |
| 2022-02-18 | 761 | 768 | 743 | 765 | 28,800 | 765 |
| 2022-02-17 | 776 | 793 | 771 | 773 | 17,800 | 773 |
| 2022-02-16 | 789 | 793 | 764 | 776 | 23,300 | 776 |
| 2022-02-15 | 799 | 810 | 765 | 775 | 42,700 | 775 |
| 2022-02-14 | 801 | 820 | 799 | 800 | 39,100 | 800 |
| 2022-02-10 | 870 | 873 | 835 | 841 | 30,600 | 841 |
| 2022-02-09 | 849 | 860 | 833 | 860 | 25,000 | 860 |
| 2022-02-08 | 831 | 851 | 820 | 839 | 40,200 | 839 |
| 2022-02-07 | 791 | 830 | 774 | 829 | 74,800 | 829 |
| 2022-02-04 | 765 | 793 | 762 | 791 | 22,200 | 791 |
| 2022-02-03 | 790 | 790 | 776 | 777 | 22,500 | 777 |
| 2022-02-02 | 772 | 796 | 772 | 796 | 28,100 | 796 |
| 2022-02-01 | 763 | 794 | 763 | 768 | 47,200 | 768 |
| 2022-01-31 | 735 | 763 | 735 | 748 | 43,100 | 748 |
| 2022-01-28 | 718 | 725 | 704 | 718 | 35,700 | 718 |
| 2022-01-27 | 772 | 772 | 711 | 716 | 94,500 | 716 |
| 2022-01-26 | 743 | 770 | 743 | 760 | 40,600 | 760 |
| 2022-01-25 | 771 | 780 | 735 | 745 | 62,600 | 745 |
| 2022-01-24 | 741 | 775 | 735 | 770 | 41,100 | 770 |
| 2022-01-21 | 755 | 767 | 735 | 766 | 47,700 | 766 |
| 2022-01-20 | 738 | 771 | 730 | 766 | 63,100 | 766 |
| 2022-01-19 | 751 | 767 | 722 | 726 | 151,300 | 726 |
| 2022-01-18 | 782 | 789 | 760 | 764 | 152,500 | 764 |
| 2022-01-17 | 800 | 827 | 800 | 800 | 149,200 | 800 |
| 2022-01-14 | 936 | 952 | 911 | 950 | 96,700 | 950 |
| 2022-01-13 | 956 | 957 | 945 | 946 | 25,800 | 946 |
| 2022-01-12 | 941 | 960 | 941 | 949 | 24,300 | 949 |
| 2022-01-11 | 946 | 953 | 930 | 940 | 20,500 | 940 |
| 2022-01-07 | 930 | 952 | 925 | 936 | 21,800 | 936 |
| 2022-01-06 | 928 | 943 | 920 | 926 | 44,300 | 926 |
| 2022-01-05 | 992 | 995 | 956 | 958 | 61,000 | 958 |
| 2022-01-04 | 997 | 997 | 967 | 985 | 28,400 | 985 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2018-08-29]1株→2株
