3562 (株)No.1 の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,337	2,370	2,337	2,360	5,800	590
2017-12-28	2,385	2,433	2,342	2,342	7,200	585.50
2017-12-27	2,342	2,370	2,302	2,370	8,900	592.50
2017-12-26	2,352	2,352	2,299	2,302	23,700	575.50
2017-12-25	2,384	2,400	2,344	2,352	12,300	588
2017-12-22	2,365	2,370	2,331	2,357	12,800	589.25
2017-12-21	2,397	2,397	2,357	2,376	7,300	594
2017-12-20	2,400	2,415	2,381	2,397	5,100	599.25
2017-12-19	2,431	2,447	2,401	2,408	10,500	602
2017-12-18	2,403	2,455	2,403	2,446	7,200	611.50
2017-12-15	2,418	2,418	2,353	2,388	9,500	597
2017-12-14	2,461	2,496	2,367	2,382	27,900	595.50
2017-12-13	2,514	2,514	2,450	2,460	4,400	615
2017-12-12	2,540	2,540	2,478	2,478	6,500	619.50
2017-12-11	2,516	2,566	2,500	2,538	4,200	634.50
2017-12-08	2,548	2,648	2,503	2,516	12,700	629
2017-12-07	2,434	2,499	2,401	2,498	9,700	624.50
2017-12-06	2,510	2,526	2,350	2,442	46,900	610.50
2017-12-05	2,550	2,650	2,510	2,510	17,000	627.50
2017-12-04	2,686	2,686	2,560	2,560	25,200	640
2017-12-01	2,698	2,740	2,602	2,636	38,100	659
2017-11-30	2,677	2,800	2,590	2,742	146,200	685.50
2017-11-29	2,264	2,543	2,264	2,543	92,900	635.75
2017-11-28	2,278	2,290	2,256	2,286	9,600	571.50
2017-11-27	2,278	2,290	2,266	2,278	10,000	569.50
2017-11-24	2,242	2,330	2,242	2,303	10,100	575.75
2017-11-22	2,300	2,339	2,255	2,301	10,500	575.25
2017-11-21	2,272	2,305	2,272	2,300	9,100	575
2017-11-20	2,250	2,290	2,232	2,271	6,000	567.75
2017-11-17	2,210	2,245	2,210	2,245	6,100	561.25
2017-11-16	2,160	2,194	2,160	2,191	7,900	547.75
2017-11-15	2,274	2,310	2,190	2,194	20,500	548.50
2017-11-13	2,180	2,185	2,161	2,170	900	542.50
2017-11-10	2,130	2,185	2,130	2,179	10,600	544.75
2017-11-09	2,210	2,268	2,161	2,174	16,700	543.50
2017-11-08	2,211	2,229	2,200	2,219	3,900	554.75
2017-11-07	2,221	2,230	2,211	2,212	3,800	553
2017-11-06	2,263	2,269	2,226	2,240	3,400	560
2017-11-02	2,250	2,260	2,210	2,219	6,500	554.75
2017-11-01	2,224	2,270	2,216	2,268	10,600	567
2017-10-31	2,270	2,270	2,225	2,227	4,200	556.75
2017-10-30	2,250	2,288	2,240	2,270	4,700	567.50
2017-10-27	2,210	2,245	2,210	2,240	3,300	560
2017-10-26	2,195	2,222	2,195	2,207	2,400	551.75
2017-10-25	2,248	2,248	2,140	2,217	11,300	554.25
2017-10-24	2,205	2,253	2,205	2,217	7,100	554.25
2017-10-23	2,135	2,205	2,135	2,205	7,900	551.25
2017-10-20	2,200	2,211	2,185	2,185	3,700	546.25
2017-10-19	2,158	2,220	2,158	2,190	8,300	547.50
2017-10-18	2,170	2,210	2,170	2,179	7,100	544.75
2017-10-17	2,279	2,279	2,185	2,188	14,900	547
2017-10-16	2,388	2,407	2,285	2,304	17,100	576
2017-10-13	2,275	2,440	2,261	2,381	58,700	595.25
2017-10-12	2,211	2,269	2,150	2,269	20,800	567.25
2017-10-11	2,249	2,249	2,212	2,217	8,000	554.25
2017-10-10	2,245	2,250	2,166	2,245	18,100	561.25
2017-10-06	2,124	2,195	2,123	2,195	7,900	548.75
2017-10-05	2,223	2,223	2,101	2,101	30,600	525.25
2017-10-04	2,030	2,270	2,023	2,270	39,900	567.50
2017-10-03	1,993	2,058	1,981	2,016	14,600	504
2017-10-02	1,990	1,998	1,972	1,988	9,800	497
2017-09-29	1,974	1,996	1,930	1,996	22,400	499
2017-09-28	1,995	2,025	1,932	1,990	17,900	497.50
2017-09-27	2,027	2,029	1,997	1,998	5,200	499.50
2017-09-26	2,010	2,020	2,009	2,012	8,000	503
2017-09-25	1,995	2,038	1,995	2,010	4,300	502.50
2017-09-22	2,020	2,020	1,990	1,994	7,100	498.50
2017-09-21	2,023	2,023	2,005	2,015	6,300	503.75
2017-09-20	2,033	2,039	2,013	2,023	4,800	505.75
2017-09-19	2,035	2,065	2,030	2,033	10,700	508.25
2017-09-15	2,006	2,039	2,006	2,030	1,400	507.50
2017-09-14	2,040	2,040	2,000	2,000	3,100	500
2017-09-13	2,032	2,045	2,020	2,045	2,600	511.25
2017-09-12	2,013	2,050	2,013	2,028	4,000	507
2017-09-11	2,004	2,028	1,989	2,010	2,300	502.50
2017-09-08	2,004	2,019	2,000	2,004	5,600	501
2017-09-07	2,030	2,031	2,010	2,030	4,900	507.50
2017-09-06	2,006	2,039	2,003	2,014	8,700	503.50
2017-09-05	2,149	2,149	2,022	2,027	10,500	506.75
2017-09-04	2,192	2,192	2,131	2,131	4,300	532.75
2017-09-01	2,237	2,237	2,182	2,182	2,600	545.50
2017-08-31	2,200	2,219	2,183	2,188	5,000	547
2017-08-30	2,240	2,240	2,171	2,177	5,400	544.25
2017-08-29	2,150	2,198	2,140	2,198	6,600	549.50
2017-08-28	2,145	2,150	2,132	2,143	5,400	535.75
2017-08-25	2,137	2,145	2,120	2,139	3,300	534.75
2017-08-24	2,123	2,144	2,120	2,130	3,000	532.50
2017-08-23	2,111	2,140	2,111	2,123	4,400	530.75
2017-08-22	2,100	2,108	2,092	2,105	3,400	526.25
2017-08-21	2,119	2,119	2,100	2,110	2,700	527.50
2017-08-18	2,127	2,154	2,110	2,119	5,200	529.75
2017-08-17	2,155	2,195	2,145	2,145	4,200	536.25
2017-08-16	2,150	2,201	2,150	2,182	3,600	545.50
2017-08-15	2,131	2,159	2,115	2,158	6,400	539.50
2017-08-14	2,152	2,170	2,124	2,124	14,500	531
2017-08-10	2,235	2,235	2,201	2,202	6,200	550.50
2017-08-09	2,285	2,285	2,220	2,243	7,300	560.75
2017-08-08	2,324	2,324	2,231	2,284	6,400	571
2017-08-07	2,313	2,320	2,310	2,310	3,200	577.50
2017-08-04	2,369	2,369	2,310	2,330	3,400	582.50
2017-08-03	2,385	2,393	2,340	2,359	2,900	589.75
2017-08-02	2,305	2,350	2,303	2,335	6,300	583.75
2017-08-01	2,421	2,436	2,310	2,325	21,700	581.25
2017-07-31	2,480	2,480	2,427	2,432	6,600	608
2017-07-28	2,476	2,498	2,422	2,470	9,500	617.50
2017-07-27	2,529	2,529	2,480	2,480	3,800	620
2017-07-26	2,540	2,544	2,476	2,485	7,300	621.25
2017-07-25	2,488	2,508	2,480	2,500	4,000	625
2017-07-24	2,458	2,490	2,450	2,470	4,400	617.50
2017-07-21	2,510	2,510	2,450	2,451	15,300	612.75
2017-07-20	2,510	2,524	2,480	2,493	9,500	623.25
2017-07-19	2,530	2,530	2,505	2,505	8,500	626.25
2017-07-18	2,620	2,620	2,480	2,504	16,900	626
2017-07-14	2,651	2,660	2,600	2,603	33,800	650.75
2017-07-13	2,687	2,788	2,665	2,788	11,000	697
2017-07-12	2,695	2,710	2,685	2,687	8,500	671.75
2017-07-11	2,740	2,740	2,694	2,715	4,800	678.75
2017-07-10	2,700	2,750	2,700	2,750	4,200	687.50
2017-07-07	2,676	2,720	2,665	2,700	7,300	675
2017-07-06	2,710	2,782	2,700	2,720	7,700	680
2017-07-05	2,687	2,721	2,665	2,709	8,200	677.25
2017-07-04	2,790	2,798	2,716	2,737	16,000	684.25
2017-07-03	2,654	2,700	2,625	2,700	11,500	675
2017-06-30	2,700	2,700	2,648	2,659	11,700	664.75
2017-06-29	2,745	2,790	2,690	2,725	8,900	681.25
2017-06-28	2,832	2,838	2,737	2,741	9,500	685.25
2017-06-27	2,869	2,870	2,802	2,807	5,100	701.75
2017-06-26	2,776	2,828	2,774	2,828	5,100	707
2017-06-23	2,802	2,829	2,766	2,766	14,900	691.50
2017-06-22	2,832	2,832	2,801	2,801	9,700	700.25
2017-06-21	2,909	2,909	2,824	2,848	14,500	712
2017-06-20	2,788	2,949	2,786	2,813	21,900	703.25
2017-06-19	2,749	2,810	2,749	2,781	12,700	695.25
2017-06-16	2,750	2,777	2,650	2,718	12,200	679.50
2017-06-15	2,816	2,816	2,730	2,738	15,700	684.50
2017-06-14	2,837	2,880	2,822	2,836	12,200	709
2017-06-13	2,829	2,877	2,825	2,837	6,400	709.25
2017-06-12	2,855	2,895	2,810	2,843	9,200	710.75
2017-06-09	2,948	2,948	2,800	2,860	28,900	715
2017-06-08	2,844	2,945	2,844	2,940	27,500	735
2017-06-07	2,833	2,896	2,820	2,864	12,900	716
2017-06-06	2,995	3,000	2,906	2,907	16,900	726.75
2017-06-05	2,990	3,030	2,980	2,995	13,400	748.75
2017-06-02	3,085	3,200	3,010	3,010	43,200	752.50
2017-06-01	2,985	3,100	2,970	3,080	38,800	770
2017-05-31	2,995	2,995	2,897	2,969	22,400	742.25
2017-05-30	2,943	3,000	2,931	3,000	21,600	750
2017-05-29	3,105	3,105	2,985	2,985	35,200	746.25
2017-05-26	3,200	3,290	3,055	3,125	73,100	781.25
2017-05-25	3,275	3,455	3,240	3,270	135,300	817.50
2017-05-24	3,230	3,350	3,105	3,315	96,800	828.75
2017-05-23	3,230	3,290	3,180	3,230	72,900	807.50
2017-05-22	3,150	3,370	3,080	3,320	249,000	830
2017-05-19	2,786	3,150	2,777	3,030	150,900	757.50
2017-05-18	2,662	2,754	2,630	2,719	36,100	679.75
2017-05-17	3,025	3,050	2,794	2,811	93,900	702.75
2017-05-16	2,765	2,976	2,751	2,976	130,500	744
2017-05-15	2,630	2,770	2,583	2,755	52,200	688.75
2017-05-12	2,588	2,588	2,522	2,555	9,500	638.75
2017-05-11	2,560	2,570	2,538	2,557	13,000	639.25
2017-05-10	2,628	2,628	2,580	2,581	14,800	645.25
2017-05-09	2,680	2,680	2,625	2,628	16,500	657
2017-05-08	2,700	2,720	2,673	2,682	12,500	670.50
2017-05-02	2,700	2,704	2,641	2,660	20,600	665
2017-05-01	2,644	2,710	2,644	2,700	29,200	675
2017-04-28	2,625	2,683	2,600	2,654	40,300	663.50
2017-04-27	2,600	2,634	2,550	2,575	17,700	643.75
2017-04-26	2,529	2,579	2,517	2,565	27,100	641.25
2017-04-25	2,470	2,525	2,431	2,505	18,200	626.25
2017-04-24	2,600	2,600	2,461	2,463	30,400	615.75
2017-04-21	2,780	2,790	2,656	2,656	38,900	664
2017-04-20	2,700	2,772	2,628	2,701	63,400	675.25
2017-04-19	2,700	2,745	2,621	2,650	40,500	662.50
2017-04-18	2,536	2,720	2,519	2,674	91,900	668.50
2017-04-17	2,436	2,524	2,434	2,486	24,600	621.50
2017-04-14	2,467	2,540	2,413	2,455	36,900	613.75
2017-04-13	2,400	2,558	2,390	2,517	73,500	629.25
2017-04-12	2,601	2,651	2,445	2,525	69,000	631.25
2017-04-11	2,711	2,739	2,650	2,694	38,700	673.50
2017-04-10	2,830	2,830	2,702	2,750	40,800	687.50
2017-04-07	2,932	2,942	2,650	2,800	93,800	700
2017-04-06	3,090	3,100	2,855	2,914	101,100	728.50
2017-04-05	3,155	3,295	3,070	3,110	155,700	777.50
2017-04-04	3,490	3,520	3,020	3,150	189,800	787.50
2017-04-03	3,525	3,680	3,425	3,480	232,700	870
2017-03-31	3,600	3,775	3,485	3,525	462,200	881.25
2017-03-30	4,060	4,135	3,640	3,650	1,869,600	912.50
2017-03-29	3,430	3,920	3,350	3,920	2,582,100	980
2017-03-28	3,460	3,780	3,150	3,220	1,933,300	805

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30