Ｎｏ．１(3562)の株価時系列情報
Ｎｏ．１(3562)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,146 | 1,185 | 1,146 | 1,169 | 48,600 |
| 2022/12/29 | 1,124 | 1,145 | 1,120 | 1,135 | 24,200 |
| 2022/12/28 | 1,154 | 1,154 | 1,120 | 1,139 | 33,200 |
| 2022/12/27 | 1,128 | 1,171 | 1,116 | 1,167 | 59,800 |
| 2022/12/26 | 1,170 | 1,170 | 1,111 | 1,123 | 64,700 |
| 2022/12/23 | 1,176 | 1,221 | 1,144 | 1,158 | 76,600 |
| 2022/12/22 | 1,167 | 1,255 | 1,166 | 1,176 | 243,200 |
| 2022/12/21 | 1,172 | 1,186 | 1,119 | 1,139 | 77,700 |
| 2022/12/20 | 1,158 | 1,245 | 1,150 | 1,175 | 223,200 |
| 2022/12/19 | 1,107 | 1,156 | 1,100 | 1,132 | 61,000 |
| 2022/12/16 | 1,110 | 1,125 | 1,090 | 1,117 | 45,200 |
| 2022/12/15 | 1,125 | 1,125 | 1,111 | 1,120 | 12,900 |
| 2022/12/14 | 1,123 | 1,137 | 1,120 | 1,123 | 16,100 |
| 2022/12/13 | 1,167 | 1,167 | 1,117 | 1,120 | 51,400 |
| 2022/12/12 | 1,112 | 1,171 | 1,106 | 1,148 | 79,100 |
| 2022/12/09 | 1,109 | 1,123 | 1,101 | 1,120 | 25,900 |
| 2022/12/08 | 1,132 | 1,132 | 1,088 | 1,101 | 27,600 |
| 2022/12/07 | 1,064 | 1,116 | 1,059 | 1,110 | 41,600 |
| 2022/12/06 | 1,052 | 1,068 | 1,051 | 1,068 | 7,000 |
| 2022/12/05 | 1,052 | 1,066 | 1,048 | 1,056 | 7,800 |
| 2022/12/02 | 1,047 | 1,062 | 1,040 | 1,057 | 16,900 |
| 2022/12/01 | 1,056 | 1,060 | 1,048 | 1,055 | 19,500 |
| 2022/11/30 | 1,040 | 1,051 | 1,032 | 1,051 | 14,100 |
| 2022/11/29 | 1,050 | 1,050 | 1,041 | 1,046 | 9,400 |
| 2022/11/28 | 1,059 | 1,075 | 1,050 | 1,053 | 25,600 |
| 2022/11/25 | 1,083 | 1,083 | 1,056 | 1,056 | 26,200 |
| 2022/11/24 | 1,076 | 1,085 | 1,060 | 1,061 | 18,600 |
| 2022/11/22 | 1,077 | 1,090 | 1,073 | 1,076 | 14,500 |
| 2022/11/21 | 1,080 | 1,093 | 1,073 | 1,084 | 9,300 |
| 2022/11/18 | 1,080 | 1,098 | 1,065 | 1,072 | 22,100 |
| 2022/11/17 | 1,042 | 1,080 | 1,042 | 1,080 | 34,500 |
| 2022/11/16 | 1,051 | 1,060 | 1,039 | 1,042 | 55,000 |
| 2022/11/15 | 1,109 | 1,109 | 1,050 | 1,062 | 56,800 |
| 2022/11/14 | 1,131 | 1,131 | 1,101 | 1,110 | 25,800 |
| 2022/11/11 | 1,140 | 1,157 | 1,126 | 1,127 | 13,800 |
| 2022/11/10 | 1,152 | 1,152 | 1,111 | 1,121 | 25,700 |
| 2022/11/09 | 1,150 | 1,173 | 1,134 | 1,162 | 59,100 |
| 2022/11/08 | 1,102 | 1,158 | 1,101 | 1,143 | 76,800 |
| 2022/11/07 | 1,101 | 1,112 | 1,088 | 1,102 | 18,300 |
| 2022/11/04 | 1,100 | 1,100 | 1,075 | 1,099 | 22,700 |
| 2022/11/02 | 1,055 | 1,140 | 1,055 | 1,120 | 78,800 |
| 2022/11/01 | 1,072 | 1,072 | 1,055 | 1,055 | 17,300 |
| 2022/10/31 | 1,079 | 1,079 | 1,044 | 1,076 | 20,500 |
| 2022/10/28 | 1,108 | 1,109 | 1,052 | 1,052 | 40,500 |
| 2022/10/27 | 1,084 | 1,111 | 1,076 | 1,082 | 54,000 |
| 2022/10/26 | 1,043 | 1,079 | 1,032 | 1,076 | 65,500 |
| 2022/10/25 | 1,008 | 1,038 | 1,000 | 1,032 | 37,900 |
| 2022/10/24 | 999 | 1,023 | 981 | 995 | 40,800 |
| 2022/10/21 | 1,033 | 1,038 | 1,001 | 1,001 | 45,700 |
| 2022/10/20 | 1,035 | 1,052 | 1,019 | 1,040 | 46,100 |
| 2022/10/19 | 1,052 | 1,054 | 1,022 | 1,031 | 79,800 |
| 2022/10/18 | 1,002 | 1,060 | 974 | 1,053 | 285,300 |
| 2022/10/17 | 1,002 | 1,002 | 962 | 1,002 | 546,400 |
| 2022/10/14 | 856 | 865 | 847 | 852 | 20,000 |
| 2022/10/13 | 840 | 847 | 834 | 840 | 4,800 |
| 2022/10/12 | 835 | 845 | 830 | 842 | 6,200 |
| 2022/10/11 | 841 | 855 | 835 | 838 | 6,600 |
| 2022/10/07 | 852 | 861 | 832 | 856 | 6,900 |
| 2022/10/06 | 858 | 870 | 858 | 861 | 6,600 |
| 2022/10/05 | 865 | 865 | 846 | 857 | 9,300 |
| 2022/10/04 | 841 | 861 | 841 | 859 | 6,300 |
| 2022/10/03 | 817 | 840 | 813 | 833 | 9,900 |
| 2022/09/30 | 848 | 852 | 830 | 830 | 11,300 |
| 2022/09/29 | 870 | 870 | 851 | 851 | 5,500 |
| 2022/09/28 | 865 | 873 | 833 | 845 | 24,500 |
| 2022/09/27 | 914 | 914 | 854 | 854 | 30,200 |
| 2022/09/26 | 890 | 942 | 885 | 887 | 105,900 |
| 2022/09/22 | 885 | 907 | 885 | 905 | 10,000 |
| 2022/09/21 | 910 | 913 | 889 | 900 | 18,600 |
| 2022/09/20 | 914 | 926 | 906 | 923 | 7,300 |
| 2022/09/16 | 934 | 936 | 915 | 916 | 12,500 |
| 2022/09/15 | 947 | 947 | 935 | 936 | 6,000 |
| 2022/09/14 | 923 | 950 | 923 | 940 | 12,200 |
| 2022/09/13 | 938 | 955 | 938 | 950 | 11,600 |
| 2022/09/12 | 948 | 957 | 932 | 945 | 27,200 |
| 2022/09/09 | 947 | 951 | 915 | 921 | 40,400 |
| 2022/09/08 | 936 | 950 | 932 | 932 | 21,500 |
| 2022/09/07 | 920 | 943 | 916 | 943 | 23,700 |
| 2022/09/06 | 906 | 923 | 903 | 915 | 11,500 |
| 2022/09/05 | 891 | 922 | 876 | 909 | 30,600 |
| 2022/09/02 | 908 | 908 | 888 | 892 | 15,800 |
| 2022/09/01 | 910 | 910 | 899 | 908 | 8,500 |
| 2022/08/31 | 906 | 916 | 906 | 914 | 5,100 |
| 2022/08/30 | 893 | 912 | 893 | 912 | 7,300 |
| 2022/08/29 | 898 | 909 | 897 | 903 | 14,400 |
| 2022/08/26 | 938 | 938 | 915 | 916 | 15,500 |
| 2022/08/25 | 911 | 923 | 907 | 923 | 11,800 |
| 2022/08/24 | 919 | 919 | 908 | 911 | 7,600 |
| 2022/08/23 | 916 | 918 | 911 | 914 | 6,800 |
| 2022/08/22 | 931 | 931 | 917 | 919 | 8,600 |
| 2022/08/19 | 930 | 937 | 928 | 931 | 15,300 |
| 2022/08/18 | 927 | 930 | 921 | 922 | 9,900 |
| 2022/08/17 | 925 | 931 | 921 | 927 | 10,600 |
| 2022/08/16 | 915 | 926 | 913 | 925 | 8,000 |
| 2022/08/15 | 914 | 922 | 910 | 919 | 10,600 |
| 2022/08/12 | 908 | 915 | 900 | 911 | 8,900 |
| 2022/08/10 | 917 | 918 | 899 | 903 | 12,500 |
| 2022/08/09 | 916 | 917 | 912 | 917 | 6,300 |
| 2022/08/08 | 922 | 924 | 908 | 924 | 15,700 |
| 2022/08/05 | 932 | 936 | 923 | 927 | 13,300 |
| 2022/08/04 | 937 | 940 | 927 | 938 | 20,200 |
| 2022/08/03 | 922 | 935 | 922 | 934 | 9,800 |
| 2022/08/02 | 920 | 925 | 909 | 922 | 13,800 |
| 2022/08/01 | 913 | 921 | 903 | 919 | 13,700 |
| 2022/07/29 | 935 | 936 | 911 | 913 | 26,000 |
| 2022/07/28 | 951 | 962 | 916 | 928 | 103,200 |
| 2022/07/27 | 918 | 919 | 906 | 909 | 13,500 |
| 2022/07/26 | 910 | 914 | 901 | 914 | 14,700 |
| 2022/07/25 | 912 | 913 | 897 | 910 | 18,800 |
| 2022/07/22 | 904 | 923 | 900 | 913 | 27,400 |
| 2022/07/21 | 896 | 914 | 894 | 908 | 29,600 |
| 2022/07/20 | 907 | 909 | 895 | 895 | 28,600 |
| 2022/07/19 | 889 | 910 | 887 | 892 | 82,300 |
| 2022/07/15 | 956 | 1,000 | 952 | 1,000 | 30,900 |
| 2022/07/14 | 956 | 966 | 945 | 955 | 14,600 |
| 2022/07/13 | 984 | 984 | 948 | 956 | 22,600 |
| 2022/07/12 | 996 | 996 | 968 | 984 | 22,000 |
| 2022/07/11 | 996 | 1,005 | 989 | 989 | 7,700 |
| 2022/07/08 | 992 | 1,007 | 983 | 985 | 14,300 |
| 2022/07/07 | 984 | 998 | 983 | 995 | 8,800 |
| 2022/07/06 | 968 | 984 | 968 | 980 | 9,200 |
| 2022/07/05 | 958 | 975 | 958 | 975 | 4,200 |
| 2022/07/04 | 980 | 985 | 957 | 957 | 13,200 |
| 2022/07/01 | 998 | 998 | 961 | 974 | 16,600 |
| 2022/06/30 | 1,018 | 1,018 | 991 | 991 | 12,900 |
| 2022/06/29 | 1,001 | 1,018 | 997 | 1,018 | 13,900 |
| 2022/06/28 | 1,021 | 1,026 | 1,001 | 1,017 | 11,500 |
| 2022/06/27 | 1,037 | 1,037 | 1,005 | 1,021 | 27,600 |
| 2022/06/24 | 984 | 999 | 978 | 992 | 20,400 |
| 2022/06/23 | 997 | 1,005 | 976 | 979 | 20,800 |
| 2022/06/22 | 983 | 984 | 960 | 969 | 19,400 |
| 2022/06/21 | 945 | 989 | 945 | 976 | 21,700 |
| 2022/06/20 | 968 | 974 | 911 | 932 | 23,700 |
| 2022/06/17 | 934 | 960 | 926 | 956 | 24,600 |
| 2022/06/16 | 1,000 | 1,000 | 964 | 964 | 22,700 |
| 2022/06/15 | 1,012 | 1,012 | 976 | 982 | 18,400 |
| 2022/06/14 | 994 | 1,002 | 970 | 1,002 | 55,600 |
| 2022/06/13 | 1,031 | 1,035 | 996 | 999 | 34,900 |
| 2022/06/10 | 1,084 | 1,085 | 1,055 | 1,058 | 32,500 |
| 2022/06/09 | 1,060 | 1,118 | 1,050 | 1,106 | 112,300 |
| 2022/06/08 | 1,055 | 1,070 | 1,041 | 1,041 | 26,300 |
| 2022/06/07 | 1,026 | 1,072 | 1,025 | 1,049 | 64,300 |
| 2022/06/06 | 1,008 | 1,025 | 989 | 1,021 | 16,100 |
| 2022/06/03 | 1,037 | 1,037 | 1,006 | 1,011 | 22,000 |
| 2022/06/02 | 1,020 | 1,040 | 1,010 | 1,029 | 36,500 |
| 2022/06/01 | 1,036 | 1,041 | 1,013 | 1,022 | 53,600 |
| 2022/05/31 | 980 | 1,039 | 980 | 1,030 | 80,600 |
| 2022/05/30 | 949 | 994 | 949 | 976 | 58,600 |
| 2022/05/27 | 955 | 955 | 925 | 928 | 17,700 |
| 2022/05/26 | 932 | 956 | 928 | 943 | 26,700 |
| 2022/05/25 | 950 | 950 | 926 | 928 | 22,500 |
| 2022/05/24 | 979 | 979 | 947 | 953 | 55,700 |
| 2022/05/23 | 940 | 995 | 938 | 983 | 126,000 |
| 2022/05/20 | 913 | 924 | 900 | 918 | 17,700 |
| 2022/05/19 | 896 | 915 | 889 | 907 | 17,600 |
| 2022/05/18 | 879 | 923 | 879 | 917 | 29,700 |
| 2022/05/17 | 885 | 892 | 845 | 879 | 16,200 |
| 2022/05/16 | 875 | 891 | 870 | 884 | 18,200 |
| 2022/05/13 | 822 | 869 | 822 | 863 | 35,800 |
| 2022/05/12 | 857 | 857 | 819 | 822 | 36,400 |
| 2022/05/11 | 864 | 864 | 849 | 855 | 10,400 |
| 2022/05/10 | 854 | 864 | 835 | 862 | 38,700 |
| 2022/05/09 | 873 | 873 | 853 | 859 | 20,900 |
| 2022/05/06 | 900 | 902 | 876 | 882 | 29,300 |
| 2022/05/02 | 867 | 918 | 867 | 904 | 28,600 |
| 2022/04/28 | 855 | 868 | 845 | 858 | 14,000 |
| 2022/04/27 | 865 | 866 | 831 | 852 | 45,800 |
| 2022/04/26 | 864 | 889 | 864 | 889 | 23,800 |
| 2022/04/25 | 849 | 872 | 844 | 857 | 28,200 |
| 2022/04/22 | 872 | 872 | 853 | 865 | 30,300 |
| 2022/04/21 | 886 | 899 | 873 | 875 | 34,800 |
| 2022/04/20 | 931 | 931 | 885 | 886 | 49,900 |
| 2022/04/19 | 930 | 949 | 920 | 928 | 40,100 |
| 2022/04/18 | 968 | 968 | 924 | 931 | 105,200 |
| 2022/04/15 | 921 | 969 | 910 | 969 | 239,600 |
| 2022/04/14 | 853 | 868 | 839 | 864 | 34,500 |
| 2022/04/13 | 835 | 848 | 820 | 838 | 50,200 |
| 2022/04/12 | 818 | 830 | 802 | 823 | 47,200 |
| 2022/04/11 | 881 | 881 | 831 | 833 | 26,100 |
| 2022/04/08 | 870 | 887 | 866 | 881 | 24,500 |
| 2022/04/07 | 881 | 881 | 851 | 855 | 23,800 |
| 2022/04/06 | 905 | 910 | 889 | 903 | 13,500 |
| 2022/04/05 | 940 | 940 | 915 | 916 | 33,400 |
| 2022/04/04 | 905 | 912 | 888 | 912 | 20,400 |
| 2022/04/01 | 880 | 882 | 856 | 875 | 26,600 |
| 2022/03/31 | 895 | 895 | 877 | 890 | 16,900 |
| 2022/03/30 | 891 | 900 | 884 | 894 | 13,700 |
| 2022/03/29 | 861 | 888 | 857 | 883 | 18,500 |
| 2022/03/28 | 891 | 891 | 860 | 861 | 22,500 |
| 2022/03/25 | 899 | 900 | 877 | 890 | 29,000 |
| 2022/03/24 | 864 | 893 | 860 | 892 | 37,000 |
| 2022/03/23 | 871 | 885 | 865 | 871 | 33,300 |
| 2022/03/22 | 884 | 894 | 858 | 861 | 73,400 |
| 2022/03/18 | 802 | 854 | 802 | 854 | 51,100 |
| 2022/03/17 | 799 | 813 | 796 | 801 | 29,300 |
| 2022/03/16 | 806 | 806 | 783 | 795 | 10,800 |
| 2022/03/15 | 765 | 799 | 765 | 791 | 29,800 |
| 2022/03/14 | 786 | 786 | 762 | 770 | 20,200 |
| 2022/03/11 | 761 | 774 | 754 | 771 | 15,000 |
| 2022/03/10 | 772 | 779 | 767 | 769 | 18,600 |
| 2022/03/09 | 727 | 755 | 723 | 743 | 22,800 |
| 2022/03/08 | 703 | 751 | 703 | 717 | 34,100 |
| 2022/03/07 | 765 | 770 | 710 | 733 | 65,100 |
| 2022/03/04 | 816 | 820 | 779 | 787 | 23,300 |
| 2022/03/03 | 859 | 859 | 812 | 816 | 25,900 |
| 2022/03/02 | 840 | 855 | 820 | 835 | 39,300 |
| 2022/03/01 | 859 | 897 | 840 | 850 | 122,300 |
| 2022/02/28 | 784 | 813 | 784 | 805 | 27,500 |
| 2022/02/25 | 775 | 783 | 740 | 783 | 28,300 |
| 2022/02/24 | 781 | 789 | 752 | 754 | 27,300 |
| 2022/02/22 | 770 | 789 | 768 | 781 | 23,500 |
| 2022/02/21 | 765 | 792 | 764 | 785 | 34,900 |
| 2022/02/18 | 761 | 768 | 743 | 765 | 28,800 |
| 2022/02/17 | 776 | 793 | 771 | 773 | 17,800 |
| 2022/02/16 | 789 | 793 | 764 | 776 | 23,300 |
| 2022/02/15 | 799 | 810 | 765 | 775 | 42,700 |
| 2022/02/14 | 801 | 820 | 799 | 800 | 39,100 |
| 2022/02/10 | 870 | 873 | 835 | 841 | 30,600 |
| 2022/02/09 | 849 | 860 | 833 | 860 | 25,000 |
| 2022/02/08 | 831 | 851 | 820 | 839 | 40,200 |
| 2022/02/07 | 791 | 830 | 774 | 829 | 74,800 |
| 2022/02/04 | 765 | 793 | 762 | 791 | 22,200 |
| 2022/02/03 | 790 | 790 | 776 | 777 | 22,500 |
| 2022/02/02 | 772 | 796 | 772 | 796 | 28,100 |
| 2022/02/01 | 763 | 794 | 763 | 768 | 47,200 |
| 2022/01/31 | 735 | 763 | 735 | 748 | 43,100 |
| 2022/01/28 | 718 | 725 | 704 | 718 | 35,700 |
| 2022/01/27 | 772 | 772 | 711 | 716 | 94,500 |
| 2022/01/26 | 743 | 770 | 743 | 760 | 40,600 |
| 2022/01/25 | 771 | 780 | 735 | 745 | 62,600 |
| 2022/01/24 | 741 | 775 | 735 | 770 | 41,100 |
| 2022/01/21 | 755 | 767 | 735 | 766 | 47,700 |
| 2022/01/20 | 738 | 771 | 730 | 766 | 63,100 |
| 2022/01/19 | 751 | 767 | 722 | 726 | 151,300 |
| 2022/01/18 | 782 | 789 | 760 | 764 | 152,500 |
| 2022/01/17 | 800 | 827 | 800 | 800 | 149,200 |
| 2022/01/14 | 936 | 952 | 911 | 950 | 96,700 |
| 2022/01/13 | 956 | 957 | 945 | 946 | 25,800 |
| 2022/01/12 | 941 | 960 | 941 | 949 | 24,300 |
| 2022/01/11 | 946 | 953 | 930 | 940 | 20,500 |
| 2022/01/07 | 930 | 952 | 925 | 936 | 21,800 |
| 2022/01/06 | 928 | 943 | 920 | 926 | 44,300 |
| 2022/01/05 | 992 | 995 | 956 | 958 | 61,000 |
| 2022/01/04 | 997 | 997 | 967 | 985 | 28,400 |