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 |
|---|---|---|---|---|---|
| 2021/12/30 | 958 | 990 | 958 | 989 | 35,900 |
| 2021/12/29 | 933 | 965 | 929 | 956 | 47,600 |
| 2021/12/28 | 929 | 930 | 913 | 920 | 66,100 |
| 2021/12/27 | 949 | 949 | 905 | 914 | 69,500 |
| 2021/12/24 | 933 | 949 | 929 | 943 | 43,900 |
| 2021/12/23 | 933 | 940 | 923 | 925 | 43,800 |
| 2021/12/22 | 950 | 952 | 940 | 940 | 34,800 |
| 2021/12/21 | 928 | 941 | 920 | 941 | 49,000 |
| 2021/12/20 | 967 | 967 | 925 | 925 | 61,100 |
| 2021/12/17 | 976 | 984 | 963 | 981 | 43,600 |
| 2021/12/16 | 986 | 999 | 967 | 978 | 22,800 |
| 2021/12/15 | 971 | 988 | 971 | 980 | 20,400 |
| 2021/12/14 | 969 | 977 | 960 | 971 | 29,900 |
| 2021/12/13 | 1,015 | 1,015 | 971 | 971 | 59,100 |
| 2021/12/10 | 1,015 | 1,025 | 1,011 | 1,018 | 19,800 |
| 2021/12/09 | 1,020 | 1,027 | 1,011 | 1,024 | 18,800 |
| 2021/12/08 | 1,040 | 1,044 | 1,018 | 1,019 | 23,100 |
| 2021/12/07 | 1,004 | 1,028 | 1,004 | 1,024 | 30,600 |
| 2021/12/06 | 1,005 | 1,010 | 987 | 998 | 22,100 |
| 2021/12/03 | 991 | 1,019 | 989 | 1,019 | 21,100 |
| 2021/12/02 | 989 | 1,004 | 968 | 989 | 45,700 |
| 2021/12/01 | 989 | 1,001 | 963 | 989 | 73,800 |
| 2021/11/30 | 1,007 | 1,029 | 985 | 989 | 45,000 |
| 2021/11/29 | 1,010 | 1,039 | 978 | 992 | 184,400 |
| 2021/11/26 | 1,085 | 1,085 | 1,039 | 1,059 | 84,500 |
| 2021/11/25 | 1,105 | 1,110 | 1,075 | 1,085 | 46,900 |
| 2021/11/24 | 1,129 | 1,129 | 1,103 | 1,105 | 26,900 |
| 2021/11/22 | 1,111 | 1,123 | 1,103 | 1,122 | 21,200 |
| 2021/11/19 | 1,117 | 1,128 | 1,103 | 1,117 | 36,500 |
| 2021/11/18 | 1,135 | 1,137 | 1,112 | 1,128 | 37,300 |
| 2021/11/17 | 1,165 | 1,165 | 1,136 | 1,139 | 30,400 |
| 2021/11/16 | 1,170 | 1,187 | 1,165 | 1,171 | 32,800 |
| 2021/11/15 | 1,154 | 1,180 | 1,137 | 1,166 | 67,600 |
| 2021/11/12 | 1,128 | 1,155 | 1,128 | 1,150 | 29,200 |
| 2021/11/11 | 1,158 | 1,172 | 1,126 | 1,127 | 37,100 |
| 2021/11/10 | 1,151 | 1,169 | 1,148 | 1,159 | 32,500 |
| 2021/11/09 | 1,186 | 1,195 | 1,144 | 1,151 | 54,000 |
| 2021/11/08 | 1,220 | 1,221 | 1,187 | 1,190 | 30,000 |
| 2021/11/05 | 1,227 | 1,231 | 1,196 | 1,212 | 38,700 |
| 2021/11/04 | 1,196 | 1,229 | 1,196 | 1,221 | 58,200 |
| 2021/11/02 | 1,173 | 1,193 | 1,173 | 1,186 | 32,700 |
| 2021/11/01 | 1,189 | 1,189 | 1,166 | 1,167 | 30,500 |
| 2021/10/29 | 1,166 | 1,190 | 1,159 | 1,173 | 47,100 |
| 2021/10/28 | 1,160 | 1,171 | 1,148 | 1,163 | 21,200 |
| 2021/10/27 | 1,180 | 1,180 | 1,148 | 1,161 | 32,600 |
| 2021/10/26 | 1,154 | 1,181 | 1,151 | 1,172 | 36,300 |
| 2021/10/25 | 1,155 | 1,155 | 1,137 | 1,143 | 28,400 |
| 2021/10/22 | 1,135 | 1,178 | 1,135 | 1,142 | 60,500 |
| 2021/10/21 | 1,170 | 1,176 | 1,133 | 1,133 | 65,400 |
| 2021/10/20 | 1,196 | 1,197 | 1,164 | 1,171 | 56,700 |
| 2021/10/19 | 1,116 | 1,174 | 1,116 | 1,173 | 113,600 |
| 2021/10/18 | 1,126 | 1,130 | 1,097 | 1,113 | 122,300 |
| 2021/10/15 | 1,187 | 1,221 | 1,125 | 1,125 | 359,600 |
| 2021/10/14 | 1,223 | 1,267 | 1,223 | 1,247 | 88,300 |
| 2021/10/13 | 1,240 | 1,249 | 1,227 | 1,227 | 32,900 |
| 2021/10/12 | 1,245 | 1,268 | 1,240 | 1,256 | 25,800 |
| 2021/10/11 | 1,265 | 1,265 | 1,237 | 1,253 | 25,800 |
| 2021/10/08 | 1,231 | 1,264 | 1,230 | 1,240 | 35,300 |
| 2021/10/07 | 1,211 | 1,252 | 1,197 | 1,245 | 57,100 |
| 2021/10/06 | 1,221 | 1,249 | 1,190 | 1,197 | 46,000 |
| 2021/10/05 | 1,222 | 1,236 | 1,187 | 1,212 | 68,800 |
| 2021/10/04 | 1,291 | 1,291 | 1,242 | 1,245 | 55,300 |
| 2021/10/01 | 1,297 | 1,318 | 1,286 | 1,289 | 34,300 |
| 2021/09/30 | 1,320 | 1,323 | 1,302 | 1,315 | 37,300 |
| 2021/09/29 | 1,311 | 1,343 | 1,294 | 1,331 | 32,300 |
| 2021/09/28 | 1,312 | 1,332 | 1,306 | 1,324 | 26,800 |
| 2021/09/27 | 1,344 | 1,344 | 1,313 | 1,319 | 38,300 |
| 2021/09/24 | 1,326 | 1,344 | 1,318 | 1,333 | 77,300 |
| 2021/09/22 | 1,268 | 1,305 | 1,266 | 1,301 | 49,100 |
| 2021/09/21 | 1,265 | 1,294 | 1,265 | 1,275 | 51,000 |
| 2021/09/17 | 1,319 | 1,339 | 1,303 | 1,325 | 54,000 |
| 2021/09/16 | 1,332 | 1,347 | 1,291 | 1,314 | 119,900 |
| 2021/09/15 | 1,285 | 1,319 | 1,280 | 1,313 | 81,000 |
| 2021/09/14 | 1,277 | 1,305 | 1,277 | 1,292 | 39,200 |
| 2021/09/13 | 1,268 | 1,284 | 1,260 | 1,284 | 31,800 |
| 2021/09/10 | 1,231 | 1,272 | 1,220 | 1,266 | 52,400 |
| 2021/09/09 | 1,214 | 1,248 | 1,207 | 1,237 | 29,800 |
| 2021/09/08 | 1,210 | 1,228 | 1,202 | 1,215 | 31,800 |
| 2021/09/07 | 1,223 | 1,228 | 1,211 | 1,221 | 18,600 |
| 2021/09/06 | 1,227 | 1,236 | 1,212 | 1,223 | 34,200 |
| 2021/09/03 | 1,213 | 1,232 | 1,209 | 1,220 | 26,200 |
| 2021/09/02 | 1,232 | 1,237 | 1,212 | 1,213 | 20,200 |
| 2021/09/01 | 1,235 | 1,242 | 1,219 | 1,226 | 31,300 |
| 2021/08/31 | 1,217 | 1,237 | 1,202 | 1,227 | 33,600 |
| 2021/08/30 | 1,215 | 1,234 | 1,210 | 1,229 | 39,200 |
| 2021/08/27 | 1,197 | 1,245 | 1,171 | 1,206 | 85,500 |
| 2021/08/26 | 1,168 | 1,191 | 1,168 | 1,190 | 15,100 |
| 2021/08/25 | 1,140 | 1,180 | 1,140 | 1,169 | 27,700 |
| 2021/08/24 | 1,120 | 1,145 | 1,120 | 1,144 | 20,200 |
| 2021/08/23 | 1,103 | 1,128 | 1,103 | 1,119 | 15,400 |
| 2021/08/20 | 1,113 | 1,134 | 1,090 | 1,102 | 38,600 |
| 2021/08/19 | 1,135 | 1,162 | 1,111 | 1,115 | 32,000 |
| 2021/08/18 | 1,100 | 1,144 | 1,090 | 1,137 | 48,100 |
| 2021/08/17 | 1,130 | 1,140 | 1,111 | 1,111 | 32,900 |
| 2021/08/16 | 1,166 | 1,166 | 1,124 | 1,127 | 50,400 |
| 2021/08/13 | 1,185 | 1,185 | 1,154 | 1,162 | 36,900 |
| 2021/08/12 | 1,183 | 1,186 | 1,171 | 1,180 | 34,700 |
| 2021/08/11 | 1,193 | 1,197 | 1,180 | 1,185 | 26,000 |
| 2021/08/10 | 1,165 | 1,199 | 1,154 | 1,192 | 29,600 |
| 2021/08/06 | 1,153 | 1,180 | 1,146 | 1,153 | 39,400 |
| 2021/08/05 | 1,143 | 1,170 | 1,131 | 1,153 | 70,800 |
| 2021/08/04 | 1,191 | 1,193 | 1,152 | 1,156 | 62,700 |
| 2021/08/03 | 1,181 | 1,212 | 1,180 | 1,191 | 36,600 |
| 2021/08/02 | 1,215 | 1,217 | 1,174 | 1,181 | 90,900 |
| 2021/07/30 | 1,234 | 1,234 | 1,206 | 1,215 | 57,400 |
| 2021/07/29 | 1,223 | 1,254 | 1,222 | 1,234 | 59,200 |
| 2021/07/28 | 1,255 | 1,259 | 1,216 | 1,216 | 64,600 |
| 2021/07/27 | 1,287 | 1,287 | 1,258 | 1,258 | 36,500 |
| 2021/07/26 | 1,288 | 1,293 | 1,266 | 1,269 | 41,300 |
| 2021/07/21 | 1,298 | 1,320 | 1,270 | 1,273 | 61,000 |
| 2021/07/20 | 1,280 | 1,300 | 1,239 | 1,285 | 110,400 |
| 2021/07/19 | 1,309 | 1,321 | 1,281 | 1,281 | 55,800 |
| 2021/07/16 | 1,297 | 1,324 | 1,271 | 1,321 | 62,900 |
| 2021/07/15 | 1,335 | 1,335 | 1,287 | 1,298 | 203,100 |
| 2021/07/14 | 1,340 | 1,362 | 1,323 | 1,358 | 184,300 |
| 2021/07/13 | 1,339 | 1,354 | 1,324 | 1,340 | 64,600 |
| 2021/07/12 | 1,323 | 1,342 | 1,310 | 1,335 | 55,400 |
| 2021/07/09 | 1,252 | 1,308 | 1,239 | 1,307 | 75,900 |
| 2021/07/08 | 1,335 | 1,335 | 1,269 | 1,274 | 87,000 |
| 2021/07/07 | 1,346 | 1,350 | 1,320 | 1,334 | 34,800 |
| 2021/07/06 | 1,367 | 1,376 | 1,323 | 1,347 | 115,400 |
| 2021/07/05 | 1,290 | 1,363 | 1,284 | 1,352 | 163,600 |
| 2021/07/02 | 1,300 | 1,306 | 1,290 | 1,295 | 31,500 |
| 2021/07/01 | 1,287 | 1,315 | 1,276 | 1,298 | 51,100 |
| 2021/06/30 | 1,290 | 1,299 | 1,271 | 1,290 | 44,900 |
| 2021/06/29 | 1,281 | 1,293 | 1,266 | 1,289 | 43,300 |
| 2021/06/28 | 1,274 | 1,295 | 1,266 | 1,294 | 46,000 |
| 2021/06/25 | 1,263 | 1,263 | 1,235 | 1,256 | 45,900 |
| 2021/06/24 | 1,237 | 1,239 | 1,215 | 1,228 | 49,800 |
| 2021/06/23 | 1,238 | 1,250 | 1,233 | 1,233 | 47,600 |
| 2021/06/22 | 1,255 | 1,275 | 1,236 | 1,239 | 87,400 |
| 2021/06/21 | 1,227 | 1,261 | 1,227 | 1,241 | 74,100 |
| 2021/06/18 | 1,282 | 1,286 | 1,259 | 1,264 | 53,900 |
| 2021/06/17 | 1,296 | 1,296 | 1,271 | 1,281 | 39,000 |
| 2021/06/16 | 1,291 | 1,304 | 1,286 | 1,300 | 36,300 |
| 2021/06/15 | 1,292 | 1,309 | 1,284 | 1,298 | 43,300 |
| 2021/06/14 | 1,270 | 1,300 | 1,253 | 1,300 | 50,300 |
| 2021/06/11 | 1,272 | 1,279 | 1,261 | 1,270 | 31,500 |
| 2021/06/10 | 1,257 | 1,293 | 1,257 | 1,271 | 48,600 |
| 2021/06/09 | 1,251 | 1,273 | 1,247 | 1,257 | 37,700 |
| 2021/06/08 | 1,250 | 1,269 | 1,248 | 1,254 | 34,300 |
| 2021/06/07 | 1,266 | 1,266 | 1,243 | 1,250 | 62,700 |
| 2021/06/04 | 1,309 | 1,313 | 1,263 | 1,266 | 150,600 |
| 2021/06/03 | 1,333 | 1,341 | 1,319 | 1,322 | 48,500 |
| 2021/06/02 | 1,349 | 1,356 | 1,333 | 1,346 | 42,500 |
| 2021/06/01 | 1,357 | 1,375 | 1,333 | 1,356 | 61,500 |
| 2021/05/31 | 1,351 | 1,355 | 1,308 | 1,354 | 78,900 |
| 2021/05/28 | 1,358 | 1,380 | 1,333 | 1,340 | 88,000 |
| 2021/05/27 | 1,330 | 1,377 | 1,300 | 1,358 | 162,900 |
| 2021/05/26 | 1,278 | 1,315 | 1,263 | 1,315 | 72,100 |
| 2021/05/25 | 1,264 | 1,300 | 1,257 | 1,294 | 46,100 |
| 2021/05/24 | 1,280 | 1,301 | 1,262 | 1,272 | 62,800 |
| 2021/05/21 | 1,332 | 1,332 | 1,290 | 1,296 | 75,200 |
| 2021/05/20 | 1,270 | 1,326 | 1,270 | 1,321 | 65,100 |
| 2021/05/19 | 1,256 | 1,303 | 1,254 | 1,285 | 36,700 |
| 2021/05/18 | 1,238 | 1,283 | 1,236 | 1,281 | 53,700 |
| 2021/05/17 | 1,301 | 1,312 | 1,213 | 1,247 | 172,400 |
| 2021/05/14 | 1,314 | 1,315 | 1,286 | 1,299 | 66,600 |
| 2021/05/13 | 1,280 | 1,322 | 1,280 | 1,288 | 116,900 |
| 2021/05/12 | 1,380 | 1,380 | 1,290 | 1,339 | 136,000 |
| 2021/05/11 | 1,395 | 1,395 | 1,350 | 1,350 | 65,100 |
| 2021/05/10 | 1,368 | 1,390 | 1,358 | 1,389 | 56,200 |
| 2021/05/07 | 1,327 | 1,368 | 1,327 | 1,358 | 44,900 |
| 2021/05/06 | 1,330 | 1,351 | 1,329 | 1,332 | 43,300 |
| 2021/04/30 | 1,340 | 1,350 | 1,322 | 1,337 | 77,100 |
| 2021/04/28 | 1,371 | 1,377 | 1,346 | 1,346 | 66,300 |
| 2021/04/27 | 1,400 | 1,408 | 1,375 | 1,375 | 63,700 |
| 2021/04/26 | 1,392 | 1,414 | 1,370 | 1,396 | 91,600 |
| 2021/04/23 | 1,362 | 1,402 | 1,352 | 1,365 | 111,200 |
| 2021/04/22 | 1,361 | 1,387 | 1,356 | 1,375 | 102,300 |
| 2021/04/21 | 1,382 | 1,400 | 1,343 | 1,346 | 259,500 |
| 2021/04/20 | 1,413 | 1,445 | 1,410 | 1,410 | 160,800 |
| 2021/04/19 | 1,495 | 1,495 | 1,427 | 1,440 | 220,000 |
| 2021/04/16 | 1,517 | 1,535 | 1,480 | 1,485 | 203,300 |
| 2021/04/15 | 1,491 | 1,524 | 1,455 | 1,522 | 324,300 |
| 2021/04/14 | 1,590 | 1,606 | 1,469 | 1,514 | 761,600 |
| 2021/04/13 | 1,600 | 1,609 | 1,565 | 1,593 | 174,100 |
| 2021/04/12 | 1,630 | 1,630 | 1,589 | 1,609 | 168,600 |
| 2021/04/09 | 1,580 | 1,666 | 1,579 | 1,612 | 370,600 |
| 2021/04/08 | 1,585 | 1,620 | 1,550 | 1,568 | 329,200 |
| 2021/04/07 | 1,530 | 1,571 | 1,529 | 1,566 | 82,300 |
| 2021/04/06 | 1,530 | 1,539 | 1,498 | 1,537 | 86,700 |
| 2021/04/05 | 1,575 | 1,585 | 1,500 | 1,529 | 130,400 |
| 2021/04/02 | 1,564 | 1,569 | 1,538 | 1,567 | 80,300 |
| 2021/04/01 | 1,585 | 1,594 | 1,548 | 1,558 | 123,800 |
| 2021/03/31 | 1,533 | 1,585 | 1,523 | 1,580 | 184,600 |
| 2021/03/30 | 1,545 | 1,545 | 1,514 | 1,514 | 86,100 |
| 2021/03/29 | 1,506 | 1,557 | 1,486 | 1,543 | 197,400 |
| 2021/03/26 | 1,459 | 1,505 | 1,441 | 1,502 | 66,300 |
| 2021/03/25 | 1,402 | 1,448 | 1,388 | 1,436 | 63,800 |
| 2021/03/24 | 1,440 | 1,449 | 1,400 | 1,408 | 85,400 |
| 2021/03/23 | 1,500 | 1,517 | 1,440 | 1,465 | 103,900 |
| 2021/03/22 | 1,460 | 1,515 | 1,460 | 1,486 | 71,200 |
| 2021/03/19 | 1,474 | 1,477 | 1,450 | 1,469 | 38,700 |
| 2021/03/18 | 1,485 | 1,508 | 1,473 | 1,496 | 62,600 |
| 2021/03/17 | 1,486 | 1,493 | 1,469 | 1,485 | 48,300 |
| 2021/03/16 | 1,490 | 1,525 | 1,463 | 1,486 | 178,800 |
| 2021/03/15 | 1,465 | 1,490 | 1,448 | 1,482 | 71,000 |
| 2021/03/12 | 1,464 | 1,477 | 1,440 | 1,449 | 50,800 |
| 2021/03/11 | 1,430 | 1,447 | 1,413 | 1,447 | 39,400 |
| 2021/03/10 | 1,450 | 1,450 | 1,413 | 1,429 | 28,400 |
| 2021/03/09 | 1,371 | 1,460 | 1,368 | 1,450 | 174,600 |
| 2021/03/08 | 1,373 | 1,420 | 1,358 | 1,371 | 92,100 |
| 2021/03/05 | 1,380 | 1,380 | 1,265 | 1,343 | 141,400 |
| 2021/03/04 | 1,418 | 1,426 | 1,363 | 1,388 | 103,800 |
| 2021/03/03 | 1,401 | 1,456 | 1,401 | 1,447 | 105,100 |
| 2021/03/02 | 1,423 | 1,449 | 1,385 | 1,403 | 80,000 |
| 2021/03/01 | 1,434 | 1,451 | 1,407 | 1,422 | 70,900 |
| 2021/02/26 | 1,415 | 1,471 | 1,381 | 1,443 | 160,800 |
| 2021/02/25 | 1,409 | 1,445 | 1,386 | 1,444 | 120,000 |
| 2021/02/24 | 1,410 | 1,435 | 1,370 | 1,378 | 123,900 |
| 2021/02/22 | 1,365 | 1,399 | 1,362 | 1,383 | 63,800 |
| 2021/02/19 | 1,336 | 1,362 | 1,320 | 1,360 | 112,200 |
| 2021/02/18 | 1,385 | 1,396 | 1,347 | 1,351 | 147,100 |
| 2021/02/17 | 1,426 | 1,430 | 1,390 | 1,395 | 123,200 |
| 2021/02/16 | 1,441 | 1,462 | 1,427 | 1,428 | 96,800 |
| 2021/02/15 | 1,431 | 1,453 | 1,418 | 1,444 | 100,600 |
| 2021/02/12 | 1,498 | 1,498 | 1,458 | 1,459 | 91,000 |
| 2021/02/10 | 1,499 | 1,505 | 1,473 | 1,502 | 81,200 |
| 2021/02/09 | 1,506 | 1,507 | 1,475 | 1,496 | 102,900 |
| 2021/02/08 | 1,497 | 1,528 | 1,487 | 1,507 | 138,600 |
| 2021/02/05 | 1,500 | 1,503 | 1,471 | 1,485 | 83,400 |
| 2021/02/04 | 1,485 | 1,511 | 1,458 | 1,486 | 155,900 |
| 2021/02/03 | 1,472 | 1,502 | 1,451 | 1,455 | 149,800 |
| 2021/02/02 | 1,457 | 1,522 | 1,447 | 1,460 | 264,000 |
| 2021/02/01 | 1,380 | 1,480 | 1,375 | 1,477 | 251,200 |
| 2021/01/29 | 1,411 | 1,477 | 1,386 | 1,405 | 396,400 |
| 2021/01/28 | 1,342 | 1,429 | 1,335 | 1,395 | 249,700 |
| 2021/01/27 | 1,369 | 1,372 | 1,347 | 1,372 | 69,200 |
| 2021/01/26 | 1,386 | 1,392 | 1,348 | 1,352 | 86,800 |
| 2021/01/25 | 1,376 | 1,410 | 1,373 | 1,388 | 110,100 |
| 2021/01/22 | 1,339 | 1,372 | 1,336 | 1,364 | 102,700 |
| 2021/01/21 | 1,324 | 1,355 | 1,317 | 1,346 | 130,600 |
| 2021/01/20 | 1,380 | 1,393 | 1,326 | 1,330 | 193,600 |
| 2021/01/19 | 1,382 | 1,401 | 1,362 | 1,369 | 93,700 |
| 2021/01/18 | 1,381 | 1,387 | 1,340 | 1,363 | 258,300 |
| 2021/01/15 | 1,480 | 1,493 | 1,403 | 1,409 | 498,700 |
| 2021/01/14 | 1,439 | 1,630 | 1,412 | 1,502 | 1,965,000 |
| 2021/01/13 | 1,431 | 1,474 | 1,405 | 1,445 | 353,900 |
| 2021/01/12 | 1,419 | 1,430 | 1,376 | 1,420 | 230,300 |
| 2021/01/08 | 1,450 | 1,455 | 1,407 | 1,415 | 150,100 |
| 2021/01/07 | 1,452 | 1,469 | 1,435 | 1,435 | 115,400 |
| 2021/01/06 | 1,433 | 1,504 | 1,433 | 1,437 | 248,500 |
| 2021/01/05 | 1,440 | 1,479 | 1,395 | 1,427 | 230,000 |
| 2021/01/04 | 1,400 | 1,467 | 1,366 | 1,467 | 277,700 |