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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,343 | 2,410 | 2,305 | 2,403 | 118,300 |
| 2025/07/29 | 2,300 | 2,358 | 2,292 | 2,343 | 114,000 |
| 2025/07/28 | 2,255 | 2,289 | 2,233 | 2,255 | 112,000 |
| 2025/07/25 | 2,132 | 2,160 | 2,125 | 2,142 | 46,800 |
| 2025/07/24 | 2,130 | 2,140 | 2,112 | 2,117 | 30,200 |
| 2025/07/23 | 2,099 | 2,116 | 2,090 | 2,110 | 33,900 |
| 2025/07/22 | 2,102 | 2,117 | 2,088 | 2,097 | 51,100 |
| 2025/07/18 | 2,059 | 2,090 | 2,057 | 2,084 | 28,000 |
| 2025/07/17 | 2,027 | 2,060 | 2,027 | 2,049 | 37,300 |
| 2025/07/16 | 2,015 | 2,026 | 2,012 | 2,020 | 23,000 |
| 2025/07/15 | 2,021 | 2,021 | 2,003 | 2,012 | 28,500 |
| 2025/07/14 | 2,025 | 2,033 | 2,005 | 2,011 | 32,400 |
| 2025/07/11 | 2,030 | 2,030 | 2,013 | 2,013 | 15,700 |
| 2025/07/10 | 2,032 | 2,032 | 2,020 | 2,023 | 14,700 |
| 2025/07/09 | 2,034 | 2,034 | 2,023 | 2,025 | 10,800 |
| 2025/07/08 | 2,019 | 2,033 | 2,019 | 2,026 | 8,100 |
| 2025/07/07 | 2,023 | 2,035 | 2,019 | 2,019 | 16,600 |
| 2025/07/04 | 2,011 | 2,015 | 2,003 | 2,010 | 11,600 |
| 2025/07/03 | 2,006 | 2,008 | 1,991 | 2,007 | 16,700 |
| 2025/07/02 | 2,004 | 2,008 | 1,997 | 2,006 | 16,500 |
| 2025/07/01 | 2,012 | 2,012 | 1,997 | 2,001 | 11,100 |
| 2025/06/30 | 2,009 | 2,013 | 2,000 | 2,007 | 18,500 |
| 2025/06/27 | 1,999 | 2,005 | 1,985 | 2,003 | 21,500 |
| 2025/06/26 | 2,013 | 2,013 | 1,983 | 1,991 | 19,900 |
| 2025/06/25 | 2,013 | 2,013 | 2,000 | 2,002 | 6,400 |
| 2025/06/24 | 2,008 | 2,013 | 2,001 | 2,012 | 10,200 |
| 2025/06/23 | 1,991 | 1,997 | 1,966 | 1,997 | 22,800 |
| 2025/06/20 | 1,998 | 2,006 | 1,991 | 1,993 | 11,200 |
| 2025/06/19 | 2,011 | 2,011 | 1,988 | 1,998 | 17,200 |
| 2025/06/18 | 2,002 | 2,012 | 2,002 | 2,011 | 7,900 |
| 2025/06/17 | 2,012 | 2,015 | 2,001 | 2,002 | 6,400 |
| 2025/06/16 | 2,001 | 2,015 | 2,000 | 2,012 | 11,700 |
| 2025/06/13 | 2,026 | 2,026 | 1,995 | 2,000 | 26,100 |
| 2025/06/12 | 2,027 | 2,030 | 2,020 | 2,026 | 7,600 |
| 2025/06/11 | 2,021 | 2,029 | 2,009 | 2,027 | 15,100 |
| 2025/06/10 | 2,020 | 2,028 | 2,019 | 2,027 | 10,700 |
| 2025/06/09 | 2,029 | 2,032 | 2,016 | 2,020 | 10,800 |
| 2025/06/06 | 2,020 | 2,023 | 2,008 | 2,020 | 10,700 |
| 2025/06/05 | 2,020 | 2,030 | 2,020 | 2,020 | 8,200 |
| 2025/06/04 | 2,025 | 2,031 | 2,015 | 2,017 | 10,800 |
| 2025/06/03 | 2,019 | 2,030 | 2,007 | 2,023 | 16,100 |
| 2025/06/02 | 1,997 | 2,035 | 1,996 | 2,009 | 27,300 |
| 2025/05/30 | 1,975 | 1,998 | 1,974 | 1,995 | 21,200 |
| 2025/05/29 | 1,983 | 2,000 | 1,977 | 1,984 | 16,700 |
| 2025/05/28 | 1,985 | 1,990 | 1,964 | 1,977 | 11,000 |
| 2025/05/27 | 1,993 | 1,999 | 1,980 | 1,981 | 10,300 |
| 2025/05/26 | 1,958 | 1,986 | 1,949 | 1,985 | 22,000 |
| 2025/05/23 | 1,946 | 1,958 | 1,938 | 1,942 | 13,300 |
| 2025/05/22 | 1,930 | 1,949 | 1,927 | 1,949 | 9,100 |
| 2025/05/21 | 1,950 | 1,966 | 1,941 | 1,942 | 10,000 |
| 2025/05/20 | 1,970 | 1,972 | 1,950 | 1,951 | 9,800 |
| 2025/05/19 | 1,931 | 1,970 | 1,931 | 1,970 | 21,000 |
| 2025/05/16 | 1,940 | 1,941 | 1,920 | 1,931 | 13,900 |
| 2025/05/15 | 1,951 | 1,965 | 1,936 | 1,937 | 15,600 |
| 2025/05/14 | 1,955 | 1,968 | 1,942 | 1,966 | 21,700 |
| 2025/05/13 | 1,946 | 1,958 | 1,930 | 1,957 | 12,900 |
| 2025/05/12 | 1,942 | 1,959 | 1,939 | 1,946 | 20,100 |
| 2025/05/09 | 1,922 | 1,941 | 1,921 | 1,935 | 27,100 |
| 2025/05/08 | 1,934 | 1,938 | 1,915 | 1,921 | 10,900 |
| 2025/05/07 | 1,939 | 1,939 | 1,908 | 1,926 | 13,100 |
| 2025/05/02 | 1,942 | 1,961 | 1,920 | 1,927 | 27,900 |
| 2025/05/01 | 1,936 | 1,961 | 1,910 | 1,953 | 37,600 |
| 2025/04/30 | 1,931 | 1,939 | 1,916 | 1,923 | 18,100 |
| 2025/04/28 | 1,881 | 1,930 | 1,873 | 1,928 | 33,900 |
| 2025/04/25 | 1,881 | 1,881 | 1,852 | 1,876 | 21,300 |
| 2025/04/24 | 1,857 | 1,881 | 1,853 | 1,860 | 15,600 |
| 2025/04/23 | 1,852 | 1,866 | 1,852 | 1,856 | 17,500 |
| 2025/04/22 | 1,855 | 1,878 | 1,845 | 1,850 | 28,200 |
| 2025/04/21 | 1,849 | 1,856 | 1,845 | 1,848 | 14,600 |
| 2025/04/18 | 1,841 | 1,860 | 1,825 | 1,858 | 21,500 |
| 2025/04/17 | 1,814 | 1,835 | 1,799 | 1,832 | 20,900 |
| 2025/04/16 | 1,811 | 1,822 | 1,798 | 1,815 | 16,100 |
| 2025/04/15 | 1,805 | 1,815 | 1,795 | 1,801 | 15,000 |
| 2025/04/14 | 1,779 | 1,810 | 1,766 | 1,804 | 32,000 |
| 2025/04/11 | 1,698 | 1,743 | 1,671 | 1,743 | 20,800 |
| 2025/04/10 | 1,764 | 1,764 | 1,700 | 1,727 | 26,400 |
| 2025/04/09 | 1,640 | 1,666 | 1,611 | 1,649 | 44,500 |
| 2025/04/08 | 1,649 | 1,678 | 1,620 | 1,658 | 79,200 |
| 2025/04/07 | 1,554 | 1,582 | 1,520 | 1,534 | 105,900 |
| 2025/04/04 | 1,702 | 1,727 | 1,642 | 1,676 | 82,700 |
| 2025/04/03 | 1,730 | 1,770 | 1,720 | 1,751 | 32,500 |
| 2025/04/02 | 1,807 | 1,828 | 1,784 | 1,784 | 22,300 |
| 2025/04/01 | 1,837 | 1,850 | 1,800 | 1,806 | 13,800 |
| 2025/03/31 | 1,819 | 1,825 | 1,796 | 1,818 | 29,200 |
| 2025/03/28 | 1,798 | 1,845 | 1,798 | 1,845 | 23,100 |
| 2025/03/27 | 1,814 | 1,820 | 1,784 | 1,794 | 46,600 |
| 2025/03/26 | 1,863 | 1,863 | 1,818 | 1,827 | 35,500 |
| 2025/03/25 | 1,835 | 1,864 | 1,831 | 1,864 | 21,700 |
| 2025/03/24 | 1,835 | 1,846 | 1,822 | 1,832 | 22,000 |
| 2025/03/21 | 1,859 | 1,865 | 1,838 | 1,838 | 25,100 |
| 2025/03/19 | 1,813 | 1,859 | 1,801 | 1,850 | 27,300 |
| 2025/03/18 | 1,760 | 1,827 | 1,760 | 1,827 | 35,700 |
| 2025/03/17 | 1,789 | 1,789 | 1,755 | 1,755 | 36,100 |
| 2025/03/14 | 1,735 | 1,764 | 1,735 | 1,761 | 29,300 |
| 2025/03/13 | 1,725 | 1,732 | 1,718 | 1,730 | 15,600 |
| 2025/03/12 | 1,726 | 1,739 | 1,709 | 1,712 | 27,100 |
| 2025/03/11 | 1,689 | 1,723 | 1,666 | 1,722 | 43,200 |
| 2025/03/10 | 1,688 | 1,716 | 1,674 | 1,693 | 24,000 |
| 2025/03/07 | 1,684 | 1,709 | 1,670 | 1,677 | 41,900 |
| 2025/03/06 | 1,684 | 1,700 | 1,684 | 1,689 | 26,800 |
| 2025/03/05 | 1,685 | 1,705 | 1,676 | 1,677 | 50,500 |
| 2025/03/04 | 1,702 | 1,711 | 1,662 | 1,690 | 106,600 |
| 2025/03/03 | 1,725 | 1,727 | 1,702 | 1,711 | 66,700 |
| 2025/02/28 | 1,751 | 1,756 | 1,728 | 1,729 | 62,300 |
| 2025/02/27 | 1,736 | 1,815 | 1,726 | 1,780 | 160,000 |
| 2025/02/26 | 1,970 | 1,978 | 1,945 | 1,953 | 104,200 |
| 2025/02/25 | 1,969 | 1,996 | 1,955 | 1,955 | 76,100 |
| 2025/02/21 | 1,919 | 1,958 | 1,916 | 1,953 | 48,400 |
| 2025/02/20 | 1,930 | 1,932 | 1,887 | 1,923 | 92,500 |
| 2025/02/19 | 2,034 | 2,034 | 1,940 | 1,941 | 140,800 |
| 2025/02/18 | 2,054 | 2,054 | 2,038 | 2,038 | 45,500 |
| 2025/02/17 | 2,053 | 2,059 | 2,041 | 2,054 | 48,600 |
| 2025/02/14 | 2,073 | 2,073 | 2,044 | 2,054 | 97,300 |
| 2025/02/13 | 2,106 | 2,118 | 2,080 | 2,114 | 45,600 |
| 2025/02/12 | 2,090 | 2,103 | 2,081 | 2,103 | 44,900 |
| 2025/02/10 | 2,074 | 2,096 | 2,070 | 2,083 | 30,900 |
| 2025/02/07 | 2,084 | 2,084 | 2,052 | 2,074 | 27,800 |
| 2025/02/06 | 2,041 | 2,078 | 2,041 | 2,073 | 23,900 |
| 2025/02/05 | 2,091 | 2,095 | 2,041 | 2,046 | 68,500 |
| 2025/02/04 | 2,132 | 2,152 | 2,076 | 2,083 | 99,100 |
| 2025/02/03 | 2,125 | 2,129 | 2,104 | 2,128 | 51,300 |
| 2025/01/31 | 2,136 | 2,145 | 2,114 | 2,129 | 58,300 |
| 2025/01/30 | 2,134 | 2,143 | 2,101 | 2,143 | 45,100 |
| 2025/01/29 | 2,123 | 2,143 | 2,116 | 2,134 | 35,600 |
| 2025/01/28 | 2,126 | 2,131 | 2,095 | 2,112 | 33,900 |
| 2025/01/27 | 2,141 | 2,148 | 2,093 | 2,112 | 73,900 |
| 2025/01/24 | 2,040 | 2,138 | 2,040 | 2,138 | 100,300 |
| 2025/01/23 | 2,060 | 2,073 | 2,020 | 2,033 | 46,900 |
| 2025/01/22 | 2,046 | 2,070 | 2,029 | 2,041 | 53,400 |
| 2025/01/21 | 2,034 | 2,060 | 2,019 | 2,032 | 82,200 |
| 2025/01/20 | 1,990 | 2,025 | 1,990 | 2,012 | 75,600 |
| 2025/01/17 | 1,954 | 1,994 | 1,935 | 1,988 | 62,100 |
| 2025/01/16 | 1,989 | 1,989 | 1,946 | 1,950 | 45,400 |
| 2025/01/15 | 2,013 | 2,018 | 1,941 | 1,955 | 87,700 |
| 2025/01/14 | 1,927 | 2,048 | 1,926 | 2,022 | 211,800 |
| 2025/01/10 | 1,895 | 1,914 | 1,887 | 1,896 | 56,200 |
| 2025/01/09 | 1,953 | 1,953 | 1,895 | 1,902 | 97,100 |
| 2025/01/08 | 1,965 | 1,982 | 1,931 | 1,940 | 66,200 |
| 2025/01/07 | 1,968 | 1,976 | 1,940 | 1,965 | 43,100 |
| 2025/01/06 | 2,020 | 2,049 | 1,932 | 1,933 | 152,400 |
| 2024/12/30 | 1,981 | 2,005 | 1,970 | 2,002 | 82,800 |
| 2024/12/27 | 1,969 | 1,975 | 1,945 | 1,968 | 56,100 |
| 2024/12/26 | 1,940 | 1,995 | 1,915 | 1,970 | 72,100 |
| 2024/12/25 | 1,970 | 1,980 | 1,947 | 1,955 | 33,800 |
| 2024/12/24 | 1,987 | 2,014 | 1,964 | 1,970 | 54,800 |
| 2024/12/23 | 1,965 | 2,012 | 1,965 | 1,971 | 94,700 |
| 2024/12/20 | 1,936 | 1,939 | 1,900 | 1,926 | 30,800 |
| 2024/12/19 | 1,871 | 1,922 | 1,862 | 1,920 | 39,300 |
| 2024/12/18 | 1,900 | 1,933 | 1,891 | 1,903 | 38,600 |
| 2024/12/17 | 1,947 | 1,947 | 1,890 | 1,900 | 47,300 |
| 2024/12/16 | 1,968 | 1,968 | 1,919 | 1,938 | 60,600 |
| 2024/12/13 | 1,949 | 1,978 | 1,949 | 1,966 | 59,200 |
| 2024/12/12 | 1,914 | 1,951 | 1,896 | 1,937 | 60,200 |
| 2024/12/11 | 1,881 | 1,898 | 1,854 | 1,898 | 30,400 |
| 2024/12/10 | 1,897 | 1,910 | 1,870 | 1,878 | 43,200 |
| 2024/12/09 | 1,860 | 1,920 | 1,859 | 1,896 | 73,000 |
| 2024/12/06 | 1,861 | 1,864 | 1,820 | 1,844 | 46,500 |
| 2024/12/05 | 1,865 | 1,866 | 1,830 | 1,855 | 51,800 |
| 2024/12/04 | 1,854 | 1,869 | 1,838 | 1,850 | 58,100 |
| 2024/12/03 | 1,776 | 1,820 | 1,776 | 1,820 | 54,200 |
| 2024/12/02 | 1,776 | 1,793 | 1,767 | 1,774 | 52,700 |
| 2024/11/29 | 1,770 | 1,778 | 1,752 | 1,776 | 36,900 |
| 2024/11/28 | 1,733 | 1,788 | 1,728 | 1,770 | 71,300 |
| 2024/11/27 | 1,727 | 1,738 | 1,714 | 1,727 | 58,500 |
| 2024/11/26 | 1,695 | 1,712 | 1,695 | 1,710 | 61,200 |
| 2024/11/25 | 1,685 | 1,700 | 1,680 | 1,689 | 77,400 |
| 2024/11/22 | 1,655 | 1,678 | 1,654 | 1,673 | 49,300 |
| 2024/11/21 | 1,645 | 1,658 | 1,645 | 1,654 | 65,400 |
| 2024/11/20 | 1,638 | 1,650 | 1,635 | 1,640 | 60,500 |
| 2024/11/19 | 1,643 | 1,653 | 1,628 | 1,637 | 70,500 |
| 2024/11/18 | 1,646 | 1,646 | 1,623 | 1,631 | 81,200 |
| 2024/11/15 | 1,650 | 1,650 | 1,619 | 1,645 | 114,000 |
| 2024/11/14 | 1,670 | 1,672 | 1,647 | 1,660 | 89,500 |
| 2024/11/13 | 1,673 | 1,674 | 1,664 | 1,670 | 42,400 |
| 2024/11/12 | 1,679 | 1,680 | 1,666 | 1,671 | 39,000 |
| 2024/11/11 | 1,659 | 1,676 | 1,654 | 1,670 | 73,800 |
| 2024/11/08 | 1,705 | 1,705 | 1,650 | 1,653 | 171,000 |
| 2024/11/07 | 1,678 | 1,705 | 1,670 | 1,699 | 85,000 |
| 2024/11/06 | 1,690 | 1,690 | 1,657 | 1,674 | 102,100 |
| 2024/11/05 | 1,664 | 1,700 | 1,653 | 1,670 | 203,500 |
| 2024/11/01 | 1,640 | 1,657 | 1,624 | 1,644 | 244,600 |
| 2024/10/31 | 1,641 | 1,648 | 1,601 | 1,632 | 259,900 |
| 2024/10/30 | 1,650 | 1,675 | 1,583 | 1,649 | 1,215,000 |
| 2024/10/29 | 1,315 | 1,315 | 1,315 | 1,315 | 15,700 |
| 2024/10/28 | 1,015 | 1,015 | 1,015 | 1,015 | 13,600 |
| 2024/10/25 | 880 | 880 | 858 | 865 | 10,600 |
| 2024/10/24 | 850 | 884 | 850 | 861 | 14,100 |
| 2024/10/23 | 874 | 874 | 850 | 854 | 29,100 |
| 2024/10/22 | 882 | 882 | 866 | 866 | 9,500 |
| 2024/10/21 | 878 | 882 | 873 | 876 | 11,600 |
| 2024/10/18 | 887 | 887 | 880 | 881 | 7,600 |
| 2024/10/17 | 886 | 889 | 883 | 888 | 6,100 |
| 2024/10/16 | 886 | 886 | 878 | 886 | 3,000 |
| 2024/10/15 | 885 | 902 | 880 | 886 | 31,200 |
| 2024/10/11 | 869 | 889 | 865 | 886 | 15,600 |
| 2024/10/10 | 867 | 867 | 861 | 867 | 4,400 |
| 2024/10/09 | 867 | 868 | 863 | 867 | 24,200 |
| 2024/10/08 | 868 | 871 | 865 | 867 | 20,400 |
| 2024/10/07 | 872 | 875 | 866 | 867 | 34,400 |
| 2024/10/04 | 870 | 878 | 868 | 870 | 36,700 |