3562 (株)No.1 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,645 | 1,658 | 1,645 | 1,654 | 65,400 | 1,654 |
| 2024-11-20 | 1,638 | 1,650 | 1,635 | 1,640 | 57,400 | 1,640 |
| 2024-11-19 | 1,643 | 1,653 | 1,628 | 1,631 | 64,300 | 1,631 |
| 2024-11-18 | 1,646 | 1,646 | 1,623 | 1,629 | 75,200 | 1,629 |
| 2024-11-15 | 1,650 | 1,650 | 1,619 | 1,633 | 108,900 | 1,633 |
| 2024-11-14 | 1,670 | 1,672 | 1,647 | 1,654 | 87,400 | 1,654 |
| 2024-11-13 | 1,673 | 1,674 | 1,664 | 1,666 | 39,600 | 1,666 |
| 2024-11-12 | 1,679 | 1,680 | 1,666 | 1,669 | 36,200 | 1,669 |
| 2024-11-11 | 1,659 | 1,676 | 1,654 | 1,675 | 70,500 | 1,675 |
| 2024-11-08 | 1,705 | 1,705 | 1,650 | 1,651 | 163,000 | 1,651 |
| 2024-11-07 | 1,678 | 1,705 | 1,670 | 1,703 | 81,700 | 1,703 |
| 2024-11-06 | 1,690 | 1,690 | 1,657 | 1,667 | 96,200 | 1,667 |
| 2024-11-05 | 1,664 | 1,700 | 1,653 | 1,660 | 194,000 | 1,660 |
| 2024-11-01 | 1,640 | 1,657 | 1,624 | 1,644 | 244,600 | 1,644 |
| 2024-10-31 | 1,641 | 1,648 | 1,601 | 1,632 | 259,900 | 1,632 |
| 2024-10-30 | 1,650 | 1,675 | 1,583 | 1,649 | 1,215,000 | 1,649 |
| 2024-10-29 | 1,315 | 1,315 | 1,315 | 1,315 | 15,700 | 1,315 |
| 2024-10-28 | 1,015 | 1,015 | 1,015 | 1,015 | 13,600 | 1,015 |
| 2024-10-25 | 880 | 880 | 858 | 865 | 10,600 | 865 |
| 2024-10-24 | 850 | 884 | 850 | 861 | 14,100 | 861 |
| 2024-10-23 | 874 | 874 | 850 | 854 | 29,100 | 854 |
| 2024-10-22 | 882 | 882 | 866 | 866 | 9,500 | 866 |
| 2024-10-21 | 878 | 882 | 873 | 876 | 11,600 | 876 |
| 2024-10-18 | 887 | 887 | 880 | 881 | 7,600 | 881 |
| 2024-10-17 | 886 | 889 | 883 | 888 | 6,100 | 888 |
| 2024-10-16 | 886 | 886 | 878 | 886 | 3,000 | 886 |
| 2024-10-15 | 885 | 902 | 880 | 886 | 31,200 | 886 |
| 2024-10-11 | 869 | 889 | 865 | 886 | 15,600 | 886 |
| 2024-10-10 | 867 | 867 | 861 | 867 | 4,400 | 867 |
| 2024-10-09 | 867 | 868 | 863 | 867 | 24,200 | 867 |
| 2024-10-08 | 868 | 871 | 865 | 867 | 20,400 | 867 |
| 2024-10-07 | 872 | 875 | 866 | 867 | 34,400 | 867 |
| 2024-10-04 | 870 | 878 | 868 | 870 | 36,700 | 870 |
| 2024-10-03 | 876 | 877 | 865 | 867 | 39,300 | 867 |
| 2024-10-02 | 891 | 894 | 867 | 868 | 47,800 | 868 |
| 2024-10-01 | 894 | 904 | 891 | 894 | 15,200 | 894 |
| 2024-09-30 | 887 | 894 | 880 | 894 | 8,800 | 894 |
| 2024-09-27 | 909 | 913 | 894 | 897 | 12,000 | 897 |
| 2024-09-26 | 890 | 897 | 883 | 894 | 14,000 | 894 |
| 2024-09-25 | 891 | 894 | 883 | 892 | 13,100 | 892 |
| 2024-09-24 | 891 | 891 | 880 | 890 | 16,300 | 890 |
| 2024-09-20 | 879 | 884 | 875 | 876 | 21,300 | 876 |
| 2024-09-19 | 876 | 886 | 867 | 875 | 103,600 | 875 |
| 2024-09-18 | 910 | 913 | 872 | 886 | 64,200 | 886 |
| 2024-09-17 | 930 | 930 | 910 | 911 | 5,300 | 911 |
| 2024-09-13 | 941 | 947 | 927 | 930 | 4,800 | 930 |
| 2024-09-12 | 935 | 941 | 930 | 941 | 2,500 | 941 |
| 2024-09-11 | 946 | 946 | 914 | 928 | 7,900 | 928 |
| 2024-09-10 | 954 | 973 | 939 | 941 | 13,000 | 941 |
| 2024-09-09 | 940 | 974 | 929 | 959 | 14,300 | 959 |
| 2024-09-06 | 961 | 970 | 949 | 951 | 3,600 | 951 |
| 2024-09-05 | 940 | 976 | 940 | 965 | 12,800 | 965 |
| 2024-09-04 | 943 | 952 | 935 | 952 | 22,500 | 952 |
| 2024-09-03 | 972 | 979 | 945 | 955 | 18,900 | 955 |
| 2024-09-02 | 983 | 999 | 969 | 972 | 12,100 | 972 |
| 2024-08-30 | 991 | 993 | 975 | 981 | 5,100 | 981 |
| 2024-08-29 | 991 | 1,009 | 981 | 984 | 13,800 | 984 |
| 2024-08-28 | 1,008 | 1,015 | 996 | 1,004 | 10,100 | 1,004 |
| 2024-08-27 | 1,047 | 1,047 | 999 | 1,007 | 22,900 | 1,007 |
| 2024-08-26 | 997 | 1,039 | 984 | 1,025 | 13,900 | 1,025 |
| 2024-08-23 | 977 | 997 | 974 | 982 | 13,700 | 982 |
| 2024-08-22 | 962 | 998 | 962 | 984 | 10,900 | 984 |
| 2024-08-21 | 964 | 970 | 949 | 970 | 11,100 | 970 |
| 2024-08-20 | 972 | 972 | 940 | 957 | 14,600 | 957 |
| 2024-08-19 | 985 | 985 | 940 | 942 | 48,700 | 942 |
| 2024-08-16 | 997 | 1,000 | 980 | 990 | 30,400 | 990 |
| 2024-08-15 | 971 | 990 | 967 | 982 | 15,700 | 982 |
| 2024-08-14 | 944 | 979 | 940 | 978 | 18,700 | 978 |
| 2024-08-13 | 935 | 952 | 935 | 945 | 10,100 | 945 |
| 2024-08-09 | 910 | 938 | 906 | 930 | 29,200 | 930 |
| 2024-08-08 | 920 | 920 | 894 | 901 | 44,000 | 901 |
| 2024-08-07 | 867 | 930 | 867 | 905 | 20,700 | 905 |
| 2024-08-06 | 928 | 940 | 880 | 897 | 34,500 | 897 |
| 2024-08-05 | 920 | 960 | 830 | 830 | 79,700 | 830 |
| 2024-08-02 | 1,000 | 1,023 | 980 | 980 | 54,100 | 980 |
| 2024-08-01 | 1,111 | 1,111 | 1,034 | 1,074 | 22,600 | 1,074 |
| 2024-07-31 | 1,088 | 1,100 | 1,078 | 1,100 | 7,500 | 1,100 |
| 2024-07-30 | 1,107 | 1,109 | 1,071 | 1,092 | 25,900 | 1,092 |
| 2024-07-29 | 1,125 | 1,149 | 1,102 | 1,120 | 14,000 | 1,120 |
| 2024-07-26 | 1,185 | 1,185 | 1,113 | 1,125 | 25,100 | 1,125 |
| 2024-07-25 | 1,147 | 1,183 | 1,147 | 1,168 | 19,400 | 1,168 |
| 2024-07-24 | 1,160 | 1,163 | 1,141 | 1,159 | 17,000 | 1,159 |
| 2024-07-23 | 1,161 | 1,171 | 1,140 | 1,155 | 25,700 | 1,155 |
| 2024-07-22 | 1,190 | 1,197 | 1,120 | 1,161 | 48,000 | 1,161 |
| 2024-07-19 | 1,245 | 1,245 | 1,187 | 1,191 | 33,800 | 1,191 |
| 2024-07-18 | 1,230 | 1,255 | 1,220 | 1,245 | 44,000 | 1,245 |
| 2024-07-17 | 1,184 | 1,270 | 1,180 | 1,260 | 87,400 | 1,260 |
| 2024-07-16 | 1,120 | 1,185 | 1,120 | 1,180 | 88,700 | 1,180 |
| 2024-07-12 | 1,099 | 1,115 | 1,091 | 1,107 | 37,600 | 1,107 |
| 2024-07-11 | 1,094 | 1,114 | 1,086 | 1,101 | 22,000 | 1,101 |
| 2024-07-10 | 1,102 | 1,112 | 1,085 | 1,088 | 14,700 | 1,088 |
| 2024-07-09 | 1,109 | 1,126 | 1,099 | 1,103 | 16,600 | 1,103 |
| 2024-07-08 | 1,138 | 1,138 | 1,115 | 1,120 | 19,100 | 1,120 |
| 2024-07-05 | 1,111 | 1,118 | 1,087 | 1,117 | 15,800 | 1,117 |
| 2024-07-04 | 1,102 | 1,117 | 1,100 | 1,112 | 8,500 | 1,112 |
| 2024-07-03 | 1,122 | 1,122 | 1,094 | 1,095 | 20,500 | 1,095 |
| 2024-07-02 | 1,100 | 1,136 | 1,100 | 1,122 | 39,000 | 1,122 |
| 2024-07-01 | 1,163 | 1,163 | 1,070 | 1,090 | 46,500 | 1,090 |
| 2024-06-28 | 1,188 | 1,190 | 1,130 | 1,164 | 61,600 | 1,164 |
| 2024-06-27 | 1,144 | 1,184 | 1,133 | 1,183 | 65,000 | 1,183 |
| 2024-06-26 | 1,118 | 1,135 | 1,105 | 1,133 | 36,700 | 1,133 |
| 2024-06-25 | 1,139 | 1,140 | 1,115 | 1,117 | 40,100 | 1,117 |
| 2024-06-24 | 1,097 | 1,139 | 1,073 | 1,139 | 51,500 | 1,139 |
| 2024-06-21 | 1,094 | 1,120 | 1,070 | 1,097 | 50,800 | 1,097 |
| 2024-06-20 | 1,093 | 1,093 | 1,053 | 1,081 | 27,100 | 1,081 |
| 2024-06-19 | 1,049 | 1,091 | 1,041 | 1,079 | 58,700 | 1,079 |
| 2024-06-18 | 991 | 1,042 | 989 | 1,039 | 61,400 | 1,039 |
| 2024-06-17 | 990 | 995 | 983 | 995 | 6,500 | 995 |
| 2024-06-14 | 989 | 997 | 986 | 989 | 3,700 | 989 |
| 2024-06-13 | 1,001 | 1,001 | 989 | 989 | 12,300 | 989 |
| 2024-06-12 | 989 | 999 | 989 | 997 | 2,600 | 997 |
| 2024-06-11 | 1,000 | 1,000 | 992 | 992 | 7,600 | 992 |
| 2024-06-10 | 1,000 | 1,001 | 997 | 1,000 | 3,700 | 1,000 |
| 2024-06-07 | 993 | 998 | 983 | 995 | 5,900 | 995 |
| 2024-06-06 | 1,006 | 1,007 | 996 | 997 | 17,500 | 997 |
| 2024-06-05 | 999 | 1,003 | 996 | 1,003 | 10,900 | 1,003 |
| 2024-06-04 | 1,000 | 1,000 | 990 | 1,000 | 3,800 | 1,000 |
| 2024-06-03 | 996 | 1,001 | 995 | 1,001 | 10,000 | 1,001 |
| 2024-05-31 | 980 | 991 | 979 | 991 | 7,400 | 991 |
| 2024-05-30 | 971 | 984 | 964 | 978 | 9,600 | 978 |
| 2024-05-29 | 999 | 999 | 981 | 981 | 9,300 | 981 |
| 2024-05-28 | 999 | 999 | 991 | 999 | 5,900 | 999 |
| 2024-05-27 | 1,001 | 1,002 | 990 | 1,000 | 9,500 | 1,000 |
| 2024-05-24 | 994 | 998 | 983 | 994 | 9,900 | 994 |
| 2024-05-23 | 995 | 999 | 966 | 995 | 13,000 | 995 |
| 2024-05-22 | 994 | 1,000 | 992 | 995 | 3,800 | 995 |
| 2024-05-21 | 1,000 | 1,004 | 994 | 994 | 9,200 | 994 |
| 2024-05-20 | 1,005 | 1,005 | 998 | 1,000 | 4,700 | 1,000 |
| 2024-05-17 | 1,000 | 1,004 | 996 | 1,002 | 13,200 | 1,002 |
| 2024-05-16 | 994 | 999 | 992 | 996 | 4,600 | 996 |
| 2024-05-15 | 1,000 | 1,002 | 995 | 997 | 3,300 | 997 |
| 2024-05-14 | 1,002 | 1,002 | 995 | 1,001 | 2,900 | 1,001 |
| 2024-05-13 | 1,009 | 1,009 | 995 | 1,002 | 9,500 | 1,002 |
| 2024-05-10 | 998 | 1,005 | 992 | 1,001 | 16,000 | 1,001 |
| 2024-05-09 | 995 | 1,003 | 990 | 996 | 9,100 | 996 |
| 2024-05-08 | 1,004 | 1,005 | 996 | 996 | 19,000 | 996 |
| 2024-05-07 | 1,009 | 1,009 | 981 | 994 | 18,300 | 994 |
| 2024-05-02 | 993 | 1,003 | 988 | 1,001 | 36,700 | 1,001 |
| 2024-05-01 | 970 | 995 | 970 | 994 | 21,700 | 994 |
| 2024-04-30 | 972 | 990 | 965 | 972 | 34,500 | 972 |
| 2024-04-26 | 965 | 965 | 937 | 948 | 21,800 | 948 |
| 2024-04-25 | 953 | 960 | 939 | 946 | 46,400 | 946 |
| 2024-04-24 | 912 | 919 | 912 | 913 | 6,600 | 913 |
| 2024-04-23 | 914 | 919 | 908 | 916 | 5,300 | 916 |
| 2024-04-22 | 908 | 920 | 908 | 910 | 5,300 | 910 |
| 2024-04-19 | 920 | 925 | 911 | 914 | 8,900 | 914 |
| 2024-04-18 | 916 | 927 | 915 | 927 | 6,100 | 927 |
| 2024-04-17 | 936 | 940 | 920 | 920 | 7,400 | 920 |
| 2024-04-16 | 940 | 950 | 928 | 930 | 11,300 | 930 |
| 2024-04-15 | 944 | 965 | 933 | 942 | 22,500 | 942 |
| 2024-04-12 | 959 | 963 | 945 | 958 | 17,500 | 958 |
| 2024-04-11 | 947 | 954 | 941 | 946 | 6,900 | 946 |
| 2024-04-10 | 957 | 957 | 947 | 947 | 4,500 | 947 |
| 2024-04-09 | 948 | 960 | 944 | 949 | 8,000 | 949 |
| 2024-04-08 | 944 | 955 | 941 | 943 | 9,000 | 943 |
| 2024-04-05 | 930 | 946 | 930 | 944 | 9,100 | 944 |
| 2024-04-04 | 939 | 943 | 937 | 938 | 2,100 | 938 |
| 2024-04-03 | 946 | 946 | 933 | 937 | 3,600 | 937 |
| 2024-04-02 | 956 | 962 | 940 | 946 | 9,200 | 946 |
| 2024-04-01 | 963 | 970 | 953 | 953 | 4,800 | 953 |
| 2024-03-29 | 951 | 969 | 950 | 963 | 9,600 | 963 |
| 2024-03-28 | 948 | 955 | 944 | 951 | 6,700 | 951 |
| 2024-03-27 | 974 | 974 | 950 | 956 | 16,000 | 956 |
| 2024-03-26 | 951 | 953 | 944 | 952 | 8,600 | 952 |
| 2024-03-25 | 940 | 950 | 938 | 944 | 6,700 | 944 |
| 2024-03-22 | 948 | 948 | 934 | 942 | 11,700 | 942 |
| 2024-03-21 | 938 | 948 | 936 | 946 | 11,000 | 946 |
| 2024-03-19 | 934 | 941 | 926 | 938 | 9,900 | 938 |
| 2024-03-18 | 914 | 936 | 914 | 930 | 7,600 | 930 |
| 2024-03-15 | 909 | 918 | 907 | 914 | 3,600 | 914 |
| 2024-03-14 | 907 | 922 | 907 | 921 | 4,400 | 921 |
| 2024-03-13 | 922 | 929 | 904 | 907 | 7,300 | 907 |
| 2024-03-12 | 912 | 933 | 904 | 917 | 8,400 | 917 |
| 2024-03-11 | 923 | 935 | 911 | 914 | 8,700 | 914 |
| 2024-03-08 | 933 | 946 | 933 | 936 | 3,400 | 936 |
| 2024-03-07 | 951 | 953 | 926 | 932 | 13,700 | 932 |
| 2024-03-06 | 923 | 957 | 923 | 951 | 10,800 | 951 |
| 2024-03-05 | 933 | 939 | 922 | 926 | 12,100 | 926 |
| 2024-03-04 | 940 | 957 | 937 | 937 | 11,300 | 937 |
| 2024-03-01 | 960 | 962 | 935 | 939 | 29,700 | 939 |
| 2024-02-29 | 980 | 980 | 956 | 959 | 7,500 | 959 |
| 2024-02-28 | 958 | 980 | 958 | 980 | 16,400 | 980 |
| 2024-02-27 | 1,006 | 1,006 | 985 | 985 | 29,200 | 985 |
| 2024-02-26 | 1,005 | 1,005 | 992 | 1,001 | 19,600 | 1,001 |
| 2024-02-22 | 1,009 | 1,009 | 986 | 992 | 11,200 | 992 |
| 2024-02-21 | 1,002 | 1,005 | 990 | 1,000 | 6,700 | 1,000 |
| 2024-02-20 | 994 | 1,006 | 981 | 1,004 | 30,900 | 1,004 |
| 2024-02-19 | 982 | 996 | 974 | 983 | 36,800 | 983 |
| 2024-02-16 | 985 | 985 | 963 | 973 | 15,300 | 973 |
| 2024-02-15 | 988 | 988 | 964 | 985 | 14,500 | 985 |
| 2024-02-14 | 988 | 988 | 975 | 988 | 12,300 | 988 |
| 2024-02-13 | 982 | 988 | 968 | 982 | 18,500 | 982 |
| 2024-02-09 | 973 | 987 | 973 | 975 | 11,800 | 975 |
| 2024-02-08 | 962 | 980 | 961 | 974 | 25,100 | 974 |
| 2024-02-07 | 972 | 972 | 960 | 961 | 12,700 | 961 |
| 2024-02-06 | 961 | 971 | 957 | 969 | 13,400 | 969 |
| 2024-02-05 | 951 | 962 | 951 | 959 | 19,300 | 959 |
| 2024-02-02 | 967 | 968 | 950 | 950 | 13,200 | 950 |
| 2024-02-01 | 948 | 966 | 940 | 960 | 19,300 | 960 |
| 2024-01-31 | 952 | 952 | 936 | 949 | 15,300 | 949 |
| 2024-01-30 | 954 | 957 | 945 | 950 | 13,600 | 950 |
| 2024-01-29 | 936 | 949 | 930 | 947 | 25,500 | 947 |
| 2024-01-26 | 938 | 938 | 918 | 919 | 28,100 | 919 |
| 2024-01-25 | 934 | 935 | 920 | 928 | 17,700 | 928 |
| 2024-01-24 | 924 | 937 | 924 | 934 | 21,100 | 934 |
| 2024-01-23 | 926 | 937 | 916 | 920 | 27,800 | 920 |
| 2024-01-22 | 900 | 933 | 897 | 926 | 75,200 | 926 |
| 2024-01-19 | 893 | 898 | 887 | 891 | 33,700 | 891 |
| 2024-01-18 | 884 | 889 | 881 | 889 | 31,700 | 889 |
| 2024-01-17 | 892 | 893 | 883 | 884 | 27,100 | 884 |
| 2024-01-16 | 905 | 915 | 886 | 887 | 73,600 | 887 |
| 2024-01-15 | 929 | 929 | 877 | 899 | 182,300 | 899 |
| 2024-01-12 | 960 | 971 | 941 | 953 | 40,200 | 953 |
| 2024-01-11 | 960 | 964 | 955 | 956 | 21,800 | 956 |
| 2024-01-10 | 961 | 973 | 956 | 958 | 17,200 | 958 |
| 2024-01-09 | 953 | 958 | 951 | 958 | 15,000 | 958 |
| 2024-01-05 | 947 | 953 | 941 | 948 | 18,200 | 948 |
| 2024-01-04 | 945 | 948 | 930 | 944 | 14,400 | 944 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2018-08-29]1株→2株
