3562 (株)No.1 の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	1,860	1,871	1,851	1,853	49,500	1,853
2026-02-05	1,832	1,863	1,832	1,856	46,800	1,856
2026-02-04	1,830	1,857	1,830	1,838	32,500	1,838
2026-02-03	1,835	1,844	1,823	1,830	52,300	1,830
2026-02-02	1,846	1,869	1,831	1,832	56,800	1,832
2026-01-30	1,831	1,845	1,825	1,845	47,700	1,845
2026-01-29	1,816	1,853	1,814	1,835	45,900	1,835
2026-01-28	1,851	1,852	1,820	1,834	99,100	1,834
2026-01-27	1,864	1,878	1,859	1,859	62,500	1,859
2026-01-26	1,890	1,890	1,865	1,872	68,700	1,872
2026-01-23	1,895	1,909	1,888	1,900	80,200	1,900
2026-01-22	1,910	1,919	1,891	1,899	109,600	1,899
2026-01-21	1,918	1,922	1,896	1,910	112,700	1,910
2026-01-20	1,961	1,970	1,923	1,934	129,000	1,934
2026-01-19	1,972	1,980	1,922	1,980	197,700	1,980
2026-01-16	1,930	1,985	1,915	1,971	266,300	1,971
2026-01-15	1,791	1,929	1,785	1,928	1,056,100	1,928
2026-01-14	2,001	2,001	2,001	2,001	61,800	2,001
2026-01-13	2,536	2,544	2,501	2,501	38,600	2,501
2026-01-09	2,491	2,532	2,491	2,522	28,100	2,522
2026-01-08	2,499	2,510	2,483	2,491	26,300	2,491
2026-01-07	2,499	2,510	2,489	2,493	22,200	2,493
2026-01-06	2,537	2,548	2,495	2,498	39,800	2,498
2026-01-05	2,500	2,535	2,500	2,516	37,300	2,516

分割・併合履歴： [2020-10-29]1株→2株 [2018-08-29]1株→2株