3562 (株)No.1 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,702 | 1,727 | 1,642 | 1,676 | 82,700 | 1,676 |
| 2025-04-03 | 1,730 | 1,770 | 1,720 | 1,751 | 32,500 | 1,751 |
| 2025-04-02 | 1,807 | 1,828 | 1,784 | 1,784 | 22,300 | 1,784 |
| 2025-04-01 | 1,837 | 1,850 | 1,800 | 1,806 | 13,800 | 1,806 |
| 2025-03-31 | 1,819 | 1,825 | 1,796 | 1,818 | 29,200 | 1,818 |
| 2025-03-28 | 1,798 | 1,845 | 1,798 | 1,845 | 23,100 | 1,845 |
| 2025-03-27 | 1,814 | 1,820 | 1,784 | 1,794 | 46,600 | 1,794 |
| 2025-03-26 | 1,863 | 1,863 | 1,818 | 1,827 | 35,500 | 1,827 |
| 2025-03-25 | 1,835 | 1,864 | 1,831 | 1,864 | 21,700 | 1,864 |
| 2025-03-24 | 1,835 | 1,846 | 1,822 | 1,832 | 22,000 | 1,832 |
| 2025-03-21 | 1,859 | 1,865 | 1,838 | 1,838 | 25,100 | 1,838 |
| 2025-03-19 | 1,813 | 1,859 | 1,801 | 1,850 | 27,300 | 1,850 |
| 2025-03-18 | 1,760 | 1,827 | 1,760 | 1,827 | 35,700 | 1,827 |
| 2025-03-17 | 1,789 | 1,789 | 1,755 | 1,755 | 36,100 | 1,755 |
| 2025-03-14 | 1,735 | 1,764 | 1,735 | 1,761 | 29,300 | 1,761 |
| 2025-03-13 | 1,725 | 1,732 | 1,718 | 1,730 | 15,600 | 1,730 |
| 2025-03-12 | 1,726 | 1,739 | 1,709 | 1,712 | 27,100 | 1,712 |
| 2025-03-11 | 1,689 | 1,723 | 1,666 | 1,722 | 43,200 | 1,722 |
| 2025-03-10 | 1,688 | 1,716 | 1,674 | 1,693 | 24,000 | 1,693 |
| 2025-03-07 | 1,684 | 1,709 | 1,670 | 1,677 | 41,900 | 1,677 |
| 2025-03-06 | 1,684 | 1,700 | 1,684 | 1,689 | 26,800 | 1,689 |
| 2025-03-05 | 1,685 | 1,705 | 1,676 | 1,677 | 50,500 | 1,677 |
| 2025-03-04 | 1,702 | 1,711 | 1,662 | 1,690 | 106,600 | 1,690 |
| 2025-03-03 | 1,725 | 1,727 | 1,702 | 1,711 | 66,700 | 1,711 |
| 2025-02-28 | 1,751 | 1,756 | 1,728 | 1,729 | 62,300 | 1,729 |
| 2025-02-27 | 1,736 | 1,815 | 1,726 | 1,780 | 160,000 | 1,780 |
| 2025-02-26 | 1,970 | 1,978 | 1,945 | 1,953 | 104,200 | 1,953 |
| 2025-02-25 | 1,969 | 1,996 | 1,955 | 1,955 | 76,100 | 1,955 |
| 2025-02-21 | 1,919 | 1,958 | 1,916 | 1,953 | 48,400 | 1,953 |
| 2025-02-20 | 1,930 | 1,932 | 1,887 | 1,923 | 92,500 | 1,923 |
| 2025-02-19 | 2,034 | 2,034 | 1,940 | 1,941 | 140,800 | 1,941 |
| 2025-02-18 | 2,054 | 2,054 | 2,038 | 2,038 | 45,500 | 2,038 |
| 2025-02-17 | 2,053 | 2,059 | 2,041 | 2,054 | 48,600 | 2,054 |
| 2025-02-14 | 2,073 | 2,073 | 2,044 | 2,054 | 97,300 | 2,054 |
| 2025-02-13 | 2,106 | 2,118 | 2,080 | 2,114 | 45,600 | 2,114 |
| 2025-02-12 | 2,090 | 2,103 | 2,081 | 2,103 | 44,900 | 2,103 |
| 2025-02-10 | 2,074 | 2,096 | 2,070 | 2,083 | 30,900 | 2,083 |
| 2025-02-07 | 2,084 | 2,084 | 2,052 | 2,074 | 27,800 | 2,074 |
| 2025-02-06 | 2,041 | 2,078 | 2,041 | 2,073 | 23,900 | 2,073 |
| 2025-02-05 | 2,091 | 2,095 | 2,041 | 2,046 | 68,500 | 2,046 |
| 2025-02-04 | 2,132 | 2,152 | 2,076 | 2,083 | 99,100 | 2,083 |
| 2025-02-03 | 2,125 | 2,129 | 2,104 | 2,128 | 51,300 | 2,128 |
| 2025-01-31 | 2,136 | 2,145 | 2,114 | 2,129 | 58,300 | 2,129 |
| 2025-01-30 | 2,134 | 2,143 | 2,101 | 2,143 | 45,100 | 2,143 |
| 2025-01-29 | 2,123 | 2,143 | 2,116 | 2,134 | 35,600 | 2,134 |
| 2025-01-28 | 2,126 | 2,131 | 2,095 | 2,112 | 33,900 | 2,112 |
| 2025-01-27 | 2,141 | 2,148 | 2,093 | 2,112 | 73,900 | 2,112 |
| 2025-01-24 | 2,040 | 2,138 | 2,040 | 2,138 | 100,300 | 2,138 |
| 2025-01-23 | 2,060 | 2,073 | 2,020 | 2,033 | 46,900 | 2,033 |
| 2025-01-22 | 2,046 | 2,070 | 2,029 | 2,041 | 53,400 | 2,041 |
| 2025-01-21 | 2,034 | 2,060 | 2,019 | 2,032 | 82,200 | 2,032 |
| 2025-01-20 | 1,990 | 2,025 | 1,990 | 2,012 | 75,600 | 2,012 |
| 2025-01-17 | 1,954 | 1,994 | 1,935 | 1,988 | 62,100 | 1,988 |
| 2025-01-16 | 1,989 | 1,989 | 1,946 | 1,950 | 45,400 | 1,950 |
| 2025-01-15 | 2,013 | 2,018 | 1,941 | 1,955 | 87,700 | 1,955 |
| 2025-01-14 | 1,927 | 2,048 | 1,926 | 2,022 | 211,800 | 2,022 |
| 2025-01-10 | 1,895 | 1,914 | 1,887 | 1,896 | 56,200 | 1,896 |
| 2025-01-09 | 1,953 | 1,953 | 1,895 | 1,902 | 97,100 | 1,902 |
| 2025-01-08 | 1,965 | 1,982 | 1,931 | 1,940 | 66,200 | 1,940 |
| 2025-01-07 | 1,968 | 1,976 | 1,940 | 1,965 | 43,100 | 1,965 |
| 2025-01-06 | 2,020 | 2,049 | 1,932 | 1,933 | 152,400 | 1,933 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2018-08-29]1株→2株