3562 (株)No.1 の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,338	1,385	1,330	1,380	105,000	1,380
2020-12-29	1,328	1,370	1,313	1,350	115,700	1,350
2020-12-28	1,320	1,355	1,299	1,323	184,800	1,323
2020-12-25	1,330	1,350	1,309	1,321	133,100	1,321
2020-12-24	1,336	1,375	1,323	1,362	127,400	1,362
2020-12-23	1,319	1,350	1,301	1,320	250,200	1,320
2020-12-22	1,328	1,337	1,283	1,289	323,400	1,289
2020-12-21	1,385	1,404	1,352	1,358	177,300	1,358
2020-12-18	1,422	1,435	1,385	1,390	134,700	1,390
2020-12-17	1,408	1,457	1,408	1,428	91,800	1,428
2020-12-16	1,432	1,462	1,395	1,408	175,800	1,408
2020-12-15	1,460	1,480	1,426	1,438	102,300	1,438
2020-12-14	1,474	1,497	1,443	1,467	117,700	1,467
2020-12-11	1,430	1,483	1,420	1,477	136,100	1,477
2020-12-10	1,463	1,498	1,409	1,411	272,500	1,411
2020-12-09	1,436	1,513	1,426	1,493	171,300	1,493
2020-12-08	1,390	1,476	1,377	1,450	278,000	1,450
2020-12-07	1,500	1,509	1,397	1,397	493,200	1,397
2020-12-04	1,515	1,540	1,430	1,511	425,800	1,511
2020-12-03	1,556	1,595	1,502	1,522	282,400	1,522
2020-12-02	1,610	1,633	1,551	1,565	322,000	1,565
2020-12-01	1,618	1,684	1,600	1,625	347,600	1,625
2020-11-30	1,700	1,720	1,588	1,606	506,800	1,606
2020-11-27	1,746	1,754	1,688	1,695	343,900	1,695
2020-11-26	1,701	1,798	1,683	1,733	598,900	1,733
2020-11-25	1,735	1,830	1,710	1,728	1,366,900	1,728
2020-11-24	1,690	1,740	1,651	1,682	535,000	1,682
2020-11-20	1,724	1,778	1,644	1,713	2,254,400	1,713
2020-11-19	1,400	1,692	1,340	1,692	2,319,500	1,692
2020-11-18	1,360	1,425	1,350	1,392	194,200	1,392
2020-11-17	1,436	1,451	1,336	1,350	334,800	1,350
2020-11-16	1,499	1,499	1,421	1,441	211,100	1,441
2020-11-13	1,419	1,494	1,409	1,476	208,600	1,476
2020-11-12	1,510	1,536	1,433	1,441	306,300	1,441
2020-11-11	1,450	1,520	1,401	1,484	364,900	1,484
2020-11-10	1,570	1,587	1,462	1,480	582,900	1,480
2020-11-09	1,521	1,668	1,507	1,607	918,500	1,607
2020-11-06	1,435	1,458	1,385	1,431	222,500	1,431
2020-11-05	1,448	1,487	1,400	1,425	508,000	1,425
2020-11-04	1,445	1,550	1,391	1,488	556,500	1,488
2020-11-02	1,370	1,457	1,275	1,355	645,300	1,355
2020-10-30	1,505	1,544	1,305	1,353	637,500	1,353
2020-10-29	1,515	1,591	1,425	1,500	491,200	1,500
2020-10-28	3,270	3,375	3,105	3,190	229,200	1,595
2020-10-27	3,295	3,480	3,195	3,310	311,100	1,655
2020-10-26	3,850	3,900	3,430	3,435	315,900	1,717.50
2020-10-23	3,980	4,000	3,540	3,750	528,700	1,875
2020-10-22	4,165	4,325	3,960	4,040	365,900	2,020
2020-10-21	4,410	4,635	4,060	4,165	553,700	2,082.50
2020-10-20	4,100	4,540	4,100	4,460	1,045,300	2,230
2020-10-19	3,460	4,070	3,435	4,005	955,000	2,002.50
2020-10-16	3,315	3,620	3,250	3,495	374,600	1,747.50
2020-10-15	3,525	3,555	3,230	3,285	322,500	1,642.50
2020-10-14	3,190	3,575	3,110	3,455	639,200	1,727.50
2020-10-13	3,325	3,340	3,190	3,205	142,800	1,602.50
2020-10-12	3,500	3,570	3,280	3,350	223,900	1,675
2020-10-09	3,350	3,535	3,305	3,480	197,200	1,740
2020-10-08	3,460	3,490	3,340	3,350	116,300	1,675
2020-10-07	3,390	3,455	3,260	3,455	149,000	1,727.50
2020-10-06	3,505	3,605	3,335	3,385	195,400	1,692.50
2020-10-05	3,200	3,530	3,185	3,445	230,500	1,722.50
2020-10-02	3,340	3,360	3,125	3,135	187,800	1,567.50
2020-09-30	3,260	3,305	3,145	3,255	153,300	1,627.50
2020-09-29	3,130	3,330	3,130	3,320	175,400	1,660
2020-09-28	3,260	3,350	3,040	3,130	312,600	1,565
2020-09-25	3,485	3,850	3,235	3,270	676,700	1,635
2020-09-24	3,625	3,750	3,345	3,435	458,300	1,717.50
2020-09-23	3,195	3,585	3,180	3,555	503,200	1,777.50
2020-09-18	3,100	3,195	2,971	3,145	629,500	1,572.50
2020-09-17	2,564	3,040	2,511	3,040	784,700	1,520
2020-09-16	2,491	2,583	2,485	2,540	58,300	1,270
2020-09-15	2,518	2,640	2,471	2,523	97,700	1,261.50
2020-09-14	2,427	2,580	2,390	2,568	114,100	1,284
2020-09-11	2,397	2,450	2,284	2,391	170,400	1,195.50
2020-09-10	2,576	2,611	2,397	2,405	149,200	1,202.50
2020-09-09	2,548	2,630	2,490	2,566	102,600	1,283
2020-09-08	2,585	2,638	2,451	2,614	136,200	1,307
2020-09-07	2,759	2,865	2,566	2,575	268,100	1,287.50
2020-09-04	2,559	2,745	2,551	2,735	214,300	1,367.50
2020-09-03	2,701	2,764	2,601	2,659	190,100	1,329.50
2020-09-02	2,538	2,821	2,490	2,675	508,300	1,337.50
2020-09-01	2,343	2,499	2,306	2,488	267,100	1,244
2020-08-31	2,245	2,397	2,245	2,386	237,200	1,193
2020-08-28	2,310	2,371	2,005	2,195	512,200	1,097.50
2020-08-27	2,300	2,507	2,166	2,360	1,182,800	1,180
2020-08-26	1,699	2,090	1,655	2,090	66,600	1,045
2020-08-25	1,772	1,772	1,680	1,690	87,000	845
2020-08-24	1,783	1,806	1,735	1,744	70,500	872
2020-08-21	1,773	1,785	1,723	1,776	57,400	888
2020-08-20	1,794	1,838	1,706	1,745	129,300	872.50
2020-08-19	1,797	1,856	1,755	1,816	139,700	908
2020-08-18	1,738	1,838	1,705	1,797	211,800	898.50
2020-08-17	1,655	1,695	1,648	1,693	105,200	846.50
2020-08-14	1,635	1,660	1,619	1,654	47,800	827
2020-08-13	1,680	1,680	1,595	1,645	79,100	822.50
2020-08-12	1,570	1,649	1,566	1,627	79,700	813.50
2020-08-11	1,540	1,552	1,500	1,550	47,700	775
2020-08-07	1,590	1,597	1,539	1,545	56,500	772.50
2020-08-06	1,620	1,640	1,582	1,592	60,900	796
2020-08-05	1,573	1,610	1,535	1,608	70,300	804
2020-08-04	1,620	1,650	1,575	1,580	76,200	790
2020-08-03	1,618	1,629	1,560	1,587	92,300	793.50
2020-07-31	1,693	1,705	1,542	1,585	276,900	792.50
2020-07-30	1,650	1,751	1,630	1,733	296,500	866.50
2020-07-29	1,503	1,679	1,497	1,611	407,000	805.50
2020-07-28	1,543	1,555	1,471	1,482	124,100	741
2020-07-27	1,548	1,562	1,504	1,562	92,900	781
2020-07-22	1,477	1,577	1,477	1,565	153,300	782.50
2020-07-21	1,413	1,489	1,405	1,463	95,500	731.50
2020-07-20	1,380	1,425	1,346	1,420	79,500	710
2020-07-17	1,432	1,440	1,371	1,375	122,200	687.50
2020-07-16	1,458	1,495	1,407	1,440	161,100	720
2020-07-15	1,370	1,477	1,365	1,405	356,800	702.50
2020-07-14	1,649	1,649	1,302	1,319	758,200	659.50
2020-07-13	1,675	1,677	1,582	1,651	90,000	825.50
2020-07-10	1,609	1,667	1,558	1,643	81,700	821.50
2020-07-09	1,750	1,750	1,632	1,634	167,200	817
2020-07-08	1,715	1,766	1,673	1,755	135,000	877.50
2020-07-07	1,609	1,735	1,593	1,734	251,900	867
2020-07-06	1,553	1,627	1,504	1,578	103,200	789
2020-07-03	1,447	1,580	1,446	1,520	134,700	760
2020-07-02	1,581	1,606	1,453	1,465	266,300	732.50
2020-07-01	1,666	1,686	1,558	1,582	353,500	791
2020-06-30	1,874	1,881	1,641	1,690	327,100	845
2020-06-29	1,888	1,961	1,842	1,842	180,500	921
2020-06-26	1,937	1,943	1,816	1,922	274,200	961
2020-06-25	1,900	1,919	1,810	1,838	178,500	919
2020-06-24	1,860	1,964	1,806	1,949	226,600	974.50
2020-06-23	2,100	2,120	1,827	1,870	740,500	935
2020-06-22	2,110	2,327	1,960	2,039	1,053,300	1,019.50
2020-06-19	1,631	2,000	1,631	1,970	733,800	985
2020-06-18	1,481	1,620	1,471	1,613	289,500	806.50
2020-06-17	1,380	1,429	1,363	1,419	175,700	709.50
2020-06-16	1,417	1,460	1,401	1,406	70,900	703
2020-06-15	1,453	1,483	1,385	1,385	37,200	692.50
2020-06-12	1,399	1,495	1,381	1,483	40,300	741.50
2020-06-11	1,581	1,583	1,486	1,489	51,800	744.50
2020-06-10	1,484	1,580	1,469	1,555	59,600	777.50
2020-06-09	1,492	1,508	1,415	1,481	35,000	740.50
2020-06-08	1,400	1,500	1,400	1,480	51,200	740
2020-06-05	1,370	1,420	1,346	1,393	29,900	696.50
2020-06-04	1,450	1,455	1,341	1,356	101,900	678
2020-06-03	1,493	1,504	1,432	1,437	45,600	718.50
2020-06-02	1,548	1,548	1,485	1,500	45,300	750
2020-06-01	1,561	1,626	1,481	1,548	153,600	774
2020-05-29	1,501	1,520	1,365	1,401	191,400	700.50
2020-05-28	1,471	1,633	1,471	1,519	679,100	759.50
2020-05-27	1,333	1,333	1,328	1,333	67,000	666.50
2020-05-26	1,050	1,050	1,021	1,033	9,600	516.50
2020-05-25	1,050	1,050	1,000	1,013	9,500	506.50
2020-05-22	1,000	1,009	984	988	11,200	494
2020-05-21	1,027	1,027	989	1,006	4,400	503
2020-05-20	1,005	1,005	982	1,002	5,300	501
2020-05-19	974	990	970	990	6,300	495
2020-05-18	935	969	923	967	9,200	483.50
2020-05-15	963	983	914	935	10,800	467.50
2020-05-14	1,000	1,007	950	950	17,600	475
2020-05-13	1,022	1,044	1,000	1,029	6,400	514.50
2020-05-12	1,022	1,052	984	1,021	9,600	510.50
2020-05-11	1,000	1,062	1,000	1,021	15,900	510.50
2020-05-08	948	1,028	935	995	26,200	497.50
2020-05-07	905	950	905	948	5,600	474
2020-05-01	932	932	895	900	14,300	450
2020-04-30	934	961	915	921	15,500	460.50
2020-04-28	927	927	895	913	9,400	456.50
2020-04-27	868	890	868	890	5,100	445
2020-04-24	920	920	868	868	8,200	434
2020-04-23	877	910	866	905	14,500	452.50
2020-04-22	866	868	829	840	10,300	420
2020-04-21	945	945	863	893	23,100	446.50
2020-04-20	870	959	863	928	42,100	464
2020-04-17	875	896	847	863	43,800	431.50
2020-04-16	841	841	810	834	13,000	417
2020-04-15	843	848	816	840	33,600	420
2020-04-14	820	886	806	828	99,500	414
2020-04-13	798	838	798	811	32,400	405.50
2020-04-10	793	818	775	799	9,600	399.50
2020-04-09	834	835	784	793	15,400	396.50
2020-04-08	745	806	711	806	25,900	403
2020-04-07	750	786	726	769	10,300	384.50
2020-04-06	667	737	667	701	8,400	350.50
2020-04-03	665	681	653	665	10,300	332.50
2020-04-02	655	669	649	655	6,100	327.50
2020-04-01	655	693	640	670	8,200	335
2020-03-31	683	685	653	665	8,600	332.50
2020-03-30	670	679	602	655	21,600	327.50
2020-03-27	707	707	650	680	12,600	340
2020-03-26	711	711	670	674	9,600	337
2020-03-25	739	752	712	713	14,100	356.50
2020-03-24	643	701	643	689	13,300	344.50
2020-03-23	620	642	605	633	16,100	316.50
2020-03-19	672	673	609	620	17,000	310
2020-03-18	710	739	655	671	17,900	335.50
2020-03-17	623	712	623	701	16,000	350.50
2020-03-16	642	680	630	653	26,800	326.50
2020-03-13	626	628	596	602	44,300	301
2020-03-12	754	766	682	696	27,300	348
2020-03-11	835	842	754	754	34,300	377
2020-03-10	790	874	705	850	22,100	425
2020-03-09	972	973	813	828	37,700	414
2020-03-06	1,042	1,046	980	1,017	21,200	508.50
2020-03-05	1,015	1,090	1,000	1,072	37,000	536
2020-03-04	968	1,029	968	1,029	10,300	514.50
2020-03-03	1,079	1,079	994	994	19,000	497
2020-03-02	978	1,078	943	1,050	16,100	525
2020-02-28	1,006	1,037	900	933	72,400	466.50
2020-02-27	1,154	1,154	1,067	1,080	22,200	540
2020-02-26	1,126	1,177	1,084	1,164	19,200	582
2020-02-25	1,076	1,149	1,076	1,144	9,300	572
2020-02-21	1,155	1,170	1,144	1,166	4,000	583
2020-02-20	1,175	1,175	1,143	1,155	7,800	577.50
2020-02-19	1,164	1,164	1,137	1,143	3,800	571.50
2020-02-18	1,166	1,179	1,120	1,168	20,100	584
2020-02-17	1,155	1,179	1,131	1,175	13,900	587.50
2020-02-14	1,152	1,169	1,149	1,166	8,000	583
2020-02-13	1,147	1,160	1,140	1,148	8,700	574
2020-02-12	1,155	1,165	1,144	1,156	7,200	578
2020-02-10	1,140	1,160	1,128	1,155	9,800	577.50
2020-02-07	1,140	1,140	1,115	1,131	8,300	565.50
2020-02-06	1,122	1,147	1,118	1,127	8,700	563.50
2020-02-05	1,095	1,130	1,079	1,106	14,100	553
2020-02-04	1,047	1,076	1,046	1,070	3,800	535
2020-02-03	1,021	1,052	1,013	1,045	11,400	522.50
2020-01-31	1,041	1,060	1,041	1,051	4,500	525.50
2020-01-30	1,102	1,102	1,026	1,046	27,400	523
2020-01-29	1,130	1,130	1,100	1,113	8,000	556.50
2020-01-28	1,137	1,137	1,108	1,127	6,500	563.50
2020-01-27	1,123	1,131	1,115	1,119	9,800	559.50
2020-01-24	1,187	1,187	1,137	1,143	11,800	571.50
2020-01-23	1,177	1,177	1,157	1,159	6,700	579.50
2020-01-22	1,187	1,187	1,165	1,173	3,900	586.50
2020-01-21	1,178	1,179	1,149	1,171	10,000	585.50
2020-01-20	1,213	1,213	1,166	1,166	11,900	583
2020-01-17	1,182	1,194	1,182	1,183	9,200	591.50
2020-01-16	1,225	1,230	1,176	1,181	23,300	590.50
2020-01-15	1,233	1,256	1,227	1,231	9,200	615.50
2020-01-14	1,380	1,436	1,182	1,233	137,000	616.50
2020-01-10	1,375	1,375	1,332	1,352	16,200	676
2020-01-09	1,394	1,394	1,355	1,366	41,300	683
2020-01-08	1,339	1,344	1,211	1,340	47,900	670
2020-01-07	1,362	1,391	1,339	1,346	37,200	673
2020-01-06	1,247	1,390	1,231	1,361	72,500	680.50

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