3562 (株)No.1 の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	953	953	945	947	10,800	947
2023-12-28	942	957	940	953	14,300	953
2023-12-27	945	946	930	939	23,500	939
2023-12-26	937	945	937	939	8,800	939
2023-12-25	940	945	929	939	17,200	939
2023-12-22	951	953	934	945	42,100	945
2023-12-21	949	960	943	957	24,400	957
2023-12-20	949	964	949	960	26,600	960
2023-12-19	964	967	951	957	12,800	957
2023-12-18	961	965	942	961	20,600	961
2023-12-15	961	976	961	964	27,600	964
2023-12-14	960	960	951	957	14,000	957
2023-12-13	957	962	955	960	6,700	960
2023-12-12	964	964	955	958	7,300	958
2023-12-11	961	964	953	956	17,400	956
2023-12-08	957	968	957	960	16,300	960
2023-12-07	961	968	956	968	17,500	968
2023-12-06	960	975	958	970	23,700	970
2023-12-05	975	987	945	961	40,400	961
2023-12-04	990	995	974	977	13,600	977
2023-12-01	980	997	961	997	39,800	997
2023-11-30	962	980	954	980	27,400	980
2023-11-29	955	968	946	953	11,400	953
2023-11-28	956	962	946	958	15,900	958
2023-11-27	1,000	1,000	941	941	33,300	941
2023-11-24	941	955	929	955	19,000	955
2023-11-22	917	950	917	941	17,200	941
2023-11-21	904	917	903	917	9,600	917
2023-11-20	905	920	901	907	13,200	907
2023-11-17	900	913	899	905	13,400	905
2023-11-16	908	911	901	901	14,100	901
2023-11-15	909	917	908	915	15,700	915
2023-11-14	912	916	910	912	5,900	912
2023-11-13	920	923	912	912	5,800	912
2023-11-10	900	921	900	918	11,300	918
2023-11-09	903	914	903	911	2,900	911
2023-11-08	899	911	899	906	9,600	906
2023-11-07	897	899	891	891	5,500	891
2023-11-06	898	907	895	895	9,400	895
2023-11-02	905	905	894	895	5,600	895
2023-11-01	906	906	896	906	6,400	906
2023-10-31	902	909	883	909	11,600	909
2023-10-30	890	905	888	902	13,200	902
2023-10-27	913	913	898	898	15,500	898
2023-10-26	881	898	881	898	17,100	898
2023-10-25	900	911	893	897	15,400	897
2023-10-24	893	903	868	900	25,200	900
2023-10-23	905	905	878	882	12,200	882
2023-10-20	890	911	881	911	14,600	911
2023-10-19	900	906	891	898	16,600	898
2023-10-18	900	907	887	904	23,200	904
2023-10-17	891	920	891	900	20,400	900
2023-10-16	888	895	867	891	135,900	891
2023-10-13	1,020	1,024	986	1,008	60,300	1,008
2023-10-12	1,015	1,021	1,009	1,010	10,700	1,010
2023-10-11	1,027	1,027	1,002	1,009	10,000	1,009
2023-10-10	1,001	1,025	1,001	1,025	12,100	1,025
2023-10-06	1,008	1,016	1,000	1,000	6,200	1,000
2023-10-05	996	1,007	983	1,007	10,600	1,007
2023-10-04	970	992	966	982	72,600	982
2023-10-03	1,004	1,017	997	998	31,800	998
2023-10-02	1,025	1,034	1,011	1,015	16,100	1,015
2023-09-29	1,049	1,049	1,028	1,028	7,500	1,028
2023-09-28	1,034	1,042	1,033	1,033	7,800	1,033
2023-09-27	1,020	1,035	1,018	1,034	10,900	1,034
2023-09-26	1,038	1,038	1,021	1,029	15,100	1,029
2023-09-25	1,025	1,035	1,024	1,033	18,300	1,033
2023-09-22	1,022	1,036	1,016	1,026	18,900	1,026
2023-09-21	1,030	1,038	1,015	1,024	28,000	1,024
2023-09-20	1,052	1,055	1,042	1,043	47,800	1,043
2023-09-19	1,054	1,055	1,042	1,050	16,900	1,050
2023-09-15	1,059	1,060	1,041	1,050	22,600	1,050
2023-09-14	1,086	1,086	1,045	1,051	42,600	1,051
2023-09-13	1,085	1,088	1,069	1,076	47,100	1,076
2023-09-12	1,072	1,089	1,067	1,085	20,100	1,085
2023-09-11	1,114	1,114	1,072	1,072	31,400	1,072
2023-09-08	1,108	1,110	1,097	1,106	26,200	1,106
2023-09-07	1,118	1,124	1,112	1,115	16,400	1,115
2023-09-06	1,135	1,135	1,116	1,118	16,600	1,118
2023-09-05	1,130	1,138	1,124	1,136	19,100	1,136
2023-09-04	1,128	1,136	1,123	1,123	26,800	1,123
2023-09-01	1,140	1,154	1,138	1,143	13,000	1,143
2023-08-31	1,134	1,147	1,134	1,147	12,600	1,147
2023-08-30	1,130	1,144	1,125	1,134	23,900	1,134
2023-08-29	1,139	1,155	1,137	1,152	25,700	1,152
2023-08-28	1,145	1,148	1,128	1,139	18,800	1,139
2023-08-25	1,152	1,155	1,140	1,144	11,800	1,144
2023-08-24	1,165	1,166	1,151	1,154	21,700	1,154
2023-08-23	1,161	1,170	1,150	1,153	28,200	1,153
2023-08-22	1,140	1,157	1,139	1,155	23,400	1,155
2023-08-21	1,129	1,161	1,129	1,135	33,700	1,135
2023-08-18	1,117	1,144	1,117	1,140	28,600	1,140
2023-08-17	1,120	1,137	1,113	1,135	29,700	1,135
2023-08-16	1,120	1,127	1,110	1,120	27,800	1,120
2023-08-15	1,119	1,129	1,115	1,125	30,500	1,125
2023-08-14	1,120	1,138	1,118	1,120	31,300	1,120
2023-08-10	1,140	1,140	1,119	1,120	27,200	1,120
2023-08-09	1,158	1,163	1,144	1,154	70,100	1,154
2023-08-08	1,180	1,186	1,166	1,166	48,900	1,166
2023-08-07	1,153	1,180	1,144	1,176	38,400	1,176
2023-08-04	1,130	1,155	1,130	1,152	45,200	1,152
2023-08-03	1,119	1,141	1,108	1,130	37,900	1,130
2023-08-02	1,122	1,132	1,120	1,120	20,400	1,120
2023-08-01	1,120	1,128	1,118	1,121	37,900	1,121
2023-07-31	1,127	1,132	1,111	1,116	72,500	1,116
2023-07-28	1,110	1,133	1,106	1,124	49,100	1,124
2023-07-27	1,116	1,121	1,108	1,111	90,500	1,111
2023-07-26	1,123	1,127	1,117	1,118	50,000	1,118
2023-07-25	1,120	1,128	1,120	1,127	26,500	1,127
2023-07-24	1,123	1,133	1,110	1,113	62,000	1,113
2023-07-21	1,137	1,145	1,115	1,124	106,300	1,124
2023-07-20	1,110	1,157	1,110	1,147	82,100	1,147
2023-07-19	1,154	1,158	1,100	1,103	195,100	1,103
2023-07-18	1,123	1,167	1,123	1,147	186,000	1,147
2023-07-14	1,279	1,279	1,239	1,243	72,700	1,243
2023-07-13	1,262	1,276	1,257	1,273	28,700	1,273
2023-07-12	1,270	1,270	1,251	1,257	30,000	1,257
2023-07-11	1,276	1,298	1,269	1,270	20,300	1,270
2023-07-10	1,265	1,279	1,254	1,271	15,100	1,271
2023-07-07	1,250	1,276	1,241	1,263	16,400	1,263
2023-07-06	1,289	1,289	1,258	1,261	24,300	1,261
2023-07-05	1,309	1,309	1,276	1,290	24,400	1,290
2023-07-04	1,329	1,333	1,307	1,309	22,100	1,309
2023-07-03	1,300	1,337	1,293	1,333	89,600	1,333
2023-06-30	1,294	1,298	1,276	1,291	19,700	1,291
2023-06-29	1,295	1,313	1,285	1,299	53,600	1,299
2023-06-28	1,263	1,293	1,263	1,291	46,700	1,291
2023-06-27	1,279	1,279	1,247	1,260	46,900	1,260
2023-06-26	1,253	1,275	1,230	1,274	33,700	1,274
2023-06-23	1,277	1,277	1,254	1,260	66,700	1,260
2023-06-22	1,270	1,284	1,257	1,260	59,900	1,260
2023-06-21	1,265	1,299	1,262	1,288	45,900	1,288
2023-06-20	1,300	1,305	1,264	1,292	164,200	1,292
2023-06-19	1,248	1,270	1,235	1,263	46,300	1,263
2023-06-16	1,249	1,259	1,237	1,248	74,300	1,248
2023-06-15	1,227	1,240	1,203	1,230	43,300	1,230
2023-06-14	1,227	1,239	1,226	1,226	35,500	1,226
2023-06-13	1,241	1,250	1,218	1,225	37,600	1,225
2023-06-12	1,205	1,245	1,200	1,237	110,000	1,237
2023-06-09	1,180	1,211	1,171	1,202	115,900	1,202
2023-06-08	1,189	1,191	1,155	1,171	106,500	1,171
2023-06-07	1,169	1,177	1,145	1,175	60,900	1,175
2023-06-06	1,147	1,173	1,145	1,157	51,500	1,157
2023-06-05	1,141	1,154	1,140	1,146	53,600	1,146
2023-06-02	1,126	1,135	1,117	1,125	21,200	1,125
2023-06-01	1,135	1,136	1,114	1,124	37,600	1,124
2023-05-31	1,139	1,145	1,129	1,134	26,800	1,134
2023-05-30	1,140	1,151	1,134	1,145	21,200	1,145
2023-05-29	1,131	1,139	1,124	1,134	19,400	1,134
2023-05-26	1,134	1,140	1,120	1,121	25,600	1,121
2023-05-25	1,126	1,133	1,119	1,129	16,900	1,129
2023-05-24	1,140	1,152	1,124	1,129	51,600	1,129
2023-05-23	1,160	1,180	1,146	1,151	57,100	1,151
2023-05-22	1,150	1,169	1,148	1,157	31,300	1,157
2023-05-19	1,149	1,175	1,143	1,158	53,300	1,158
2023-05-18	1,152	1,152	1,130	1,143	28,300	1,143
2023-05-17	1,145	1,163	1,134	1,139	61,400	1,139
2023-05-16	1,147	1,153	1,116	1,139	96,000	1,139
2023-05-15	1,170	1,171	1,145	1,155	86,600	1,155
2023-05-12	1,190	1,203	1,177	1,181	60,000	1,181
2023-05-11	1,201	1,202	1,179	1,187	83,000	1,187
2023-05-10	1,197	1,233	1,171	1,212	375,700	1,212
2023-05-09	1,140	1,147	1,107	1,107	43,500	1,107
2023-05-08	1,132	1,155	1,118	1,136	53,700	1,136
2023-05-02	1,114	1,126	1,101	1,126	28,600	1,126
2023-05-01	1,115	1,130	1,104	1,109	34,200	1,109
2023-04-28	1,109	1,121	1,093	1,113	51,300	1,113
2023-04-27	1,089	1,107	1,085	1,106	38,800	1,106
2023-04-26	1,108	1,108	1,070	1,085	61,000	1,085
2023-04-25	1,116	1,126	1,105	1,105	30,400	1,105
2023-04-24	1,101	1,133	1,101	1,116	22,100	1,116
2023-04-21	1,123	1,124	1,099	1,101	41,300	1,101
2023-04-20	1,138	1,138	1,116	1,123	35,400	1,123
2023-04-19	1,145	1,161	1,125	1,134	57,800	1,134
2023-04-18	1,119	1,155	1,094	1,136	100,300	1,136
2023-04-17	1,088	1,147	1,080	1,109	360,000	1,109
2023-04-14	1,220	1,225	1,189	1,201	202,100	1,201
2023-04-13	1,176	1,217	1,170	1,207	96,600	1,207
2023-04-12	1,179	1,193	1,166	1,183	43,500	1,183
2023-04-11	1,175	1,185	1,168	1,185	23,800	1,185
2023-04-10	1,183	1,188	1,166	1,173	20,400	1,173
2023-04-07	1,168	1,175	1,143	1,170	23,100	1,170
2023-04-06	1,159	1,167	1,150	1,161	13,700	1,161
2023-04-05	1,186	1,186	1,159	1,159	32,700	1,159
2023-04-04	1,185	1,189	1,163	1,189	25,800	1,189
2023-04-03	1,173	1,200	1,166	1,200	45,000	1,200
2023-03-31	1,153	1,157	1,147	1,152	16,400	1,152
2023-03-30	1,150	1,159	1,141	1,153	20,600	1,153
2023-03-29	1,131	1,144	1,125	1,141	12,900	1,141
2023-03-28	1,146	1,146	1,131	1,131	13,900	1,131
2023-03-27	1,161	1,161	1,146	1,146	20,400	1,146
2023-03-24	1,175	1,175	1,123	1,151	35,100	1,151
2023-03-23	1,111	1,149	1,111	1,149	21,500	1,149
2023-03-22	1,123	1,143	1,101	1,118	32,200	1,118
2023-03-20	1,112	1,112	1,082	1,089	25,600	1,089
2023-03-17	1,094	1,115	1,081	1,112	33,600	1,112
2023-03-16	1,060	1,082	1,040	1,055	83,200	1,055
2023-03-15	1,125	1,139	1,085	1,096	36,600	1,096
2023-03-14	1,135	1,140	1,075	1,102	105,900	1,102
2023-03-13	1,149	1,159	1,132	1,141	72,600	1,141
2023-03-10	1,191	1,196	1,167	1,175	40,900	1,175
2023-03-09	1,207	1,212	1,190	1,200	28,600	1,200
2023-03-08	1,202	1,220	1,193	1,207	44,800	1,207
2023-03-07	1,246	1,250	1,219	1,220	30,000	1,220
2023-03-06	1,258	1,285	1,242	1,259	42,300	1,259
2023-03-03	1,226	1,255	1,226	1,255	37,500	1,255
2023-03-02	1,245	1,245	1,218	1,232	25,500	1,232
2023-03-01	1,218	1,263	1,210	1,250	61,400	1,250
2023-02-28	1,192	1,226	1,192	1,218	28,500	1,218
2023-02-27	1,200	1,209	1,132	1,182	40,100	1,182
2023-02-24	1,219	1,244	1,195	1,210	63,600	1,210
2023-02-22	1,183	1,223	1,169	1,219	43,300	1,219
2023-02-21	1,210	1,224	1,187	1,187	45,100	1,187
2023-02-20	1,156	1,211	1,154	1,209	89,000	1,209
2023-02-17	1,167	1,176	1,151	1,168	25,500	1,168
2023-02-16	1,138	1,169	1,138	1,168	42,300	1,168
2023-02-15	1,170	1,170	1,143	1,150	38,600	1,150
2023-02-14	1,152	1,179	1,148	1,168	33,200	1,168
2023-02-13	1,160	1,160	1,140	1,155	36,100	1,155
2023-02-10	1,181	1,181	1,155	1,166	39,600	1,166
2023-02-09	1,192	1,192	1,171	1,189	30,700	1,189
2023-02-08	1,164	1,192	1,163	1,192	33,100	1,192
2023-02-07	1,185	1,192	1,160	1,165	34,700	1,165
2023-02-06	1,208	1,208	1,181	1,185	47,100	1,185
2023-02-03	1,199	1,199	1,170	1,174	25,900	1,174
2023-02-02	1,151	1,211	1,151	1,190	69,800	1,190
2023-02-01	1,177	1,188	1,149	1,151	58,000	1,151
2023-01-31	1,181	1,191	1,161	1,183	46,300	1,183
2023-01-30	1,235	1,238	1,175	1,180	137,600	1,180
2023-01-27	1,201	1,330	1,195	1,265	374,900	1,265
2023-01-26	1,186	1,194	1,173	1,185	32,200	1,185
2023-01-25	1,170	1,199	1,160	1,185	87,400	1,185
2023-01-24	1,168	1,168	1,140	1,165	42,600	1,165
2023-01-23	1,192	1,192	1,152	1,152	46,700	1,152
2023-01-20	1,139	1,186	1,128	1,186	80,100	1,186
2023-01-19	1,149	1,203	1,135	1,136	137,200	1,136
2023-01-18	1,078	1,154	1,070	1,145	214,300	1,145
2023-01-17	1,078	1,104	1,059	1,068	138,800	1,068
2023-01-16	1,149	1,149	1,071	1,088	367,600	1,088
2023-01-13	1,215	1,258	1,199	1,255	161,700	1,255
2023-01-12	1,249	1,252	1,187	1,215	169,400	1,215
2023-01-11	1,201	1,235	1,183	1,233	75,700	1,233
2023-01-10	1,229	1,242	1,197	1,207	61,800	1,207
2023-01-06	1,200	1,205	1,175	1,194	27,400	1,194
2023-01-05	1,234	1,248	1,192	1,201	57,700	1,201
2023-01-04	1,170	1,217	1,163	1,214	53,700	1,214

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