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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 876 | 877 | 865 | 867 | 39,300 |
| 2024/10/02 | 891 | 894 | 867 | 868 | 47,800 |
| 2024/10/01 | 894 | 904 | 891 | 894 | 15,200 |
| 2024/09/30 | 887 | 894 | 880 | 894 | 8,800 |
| 2024/09/27 | 909 | 913 | 894 | 897 | 12,000 |
| 2024/09/26 | 890 | 897 | 883 | 894 | 14,000 |
| 2024/09/25 | 891 | 894 | 883 | 892 | 13,100 |
| 2024/09/24 | 891 | 891 | 880 | 890 | 16,300 |
| 2024/09/20 | 879 | 884 | 875 | 876 | 21,300 |
| 2024/09/19 | 876 | 886 | 867 | 875 | 103,600 |
| 2024/09/18 | 910 | 913 | 872 | 886 | 64,200 |
| 2024/09/17 | 930 | 930 | 910 | 911 | 5,300 |
| 2024/09/13 | 941 | 947 | 927 | 930 | 4,800 |
| 2024/09/12 | 935 | 941 | 930 | 941 | 2,500 |
| 2024/09/11 | 946 | 946 | 914 | 928 | 7,900 |
| 2024/09/10 | 954 | 973 | 939 | 941 | 13,000 |
| 2024/09/09 | 940 | 974 | 929 | 959 | 14,300 |
| 2024/09/06 | 961 | 970 | 949 | 951 | 3,600 |
| 2024/09/05 | 940 | 976 | 940 | 965 | 12,800 |
| 2024/09/04 | 943 | 952 | 935 | 952 | 22,500 |
| 2024/09/03 | 972 | 979 | 945 | 955 | 18,900 |
| 2024/09/02 | 983 | 999 | 969 | 972 | 12,100 |
| 2024/08/30 | 991 | 993 | 975 | 981 | 5,100 |
| 2024/08/29 | 991 | 1,009 | 981 | 984 | 13,800 |
| 2024/08/28 | 1,008 | 1,015 | 996 | 1,004 | 10,100 |
| 2024/08/27 | 1,047 | 1,047 | 999 | 1,007 | 22,900 |
| 2024/08/26 | 997 | 1,039 | 984 | 1,025 | 13,900 |
| 2024/08/23 | 977 | 997 | 974 | 982 | 13,700 |
| 2024/08/22 | 962 | 998 | 962 | 984 | 10,900 |
| 2024/08/21 | 964 | 970 | 949 | 970 | 11,100 |
| 2024/08/20 | 972 | 972 | 940 | 957 | 14,600 |
| 2024/08/19 | 985 | 985 | 940 | 942 | 48,700 |
| 2024/08/16 | 997 | 1,000 | 980 | 990 | 30,400 |
| 2024/08/15 | 971 | 990 | 967 | 982 | 15,700 |
| 2024/08/14 | 944 | 979 | 940 | 978 | 18,700 |
| 2024/08/13 | 935 | 952 | 935 | 945 | 10,100 |
| 2024/08/09 | 910 | 938 | 906 | 930 | 29,200 |
| 2024/08/08 | 920 | 920 | 894 | 901 | 44,000 |
| 2024/08/07 | 867 | 930 | 867 | 905 | 20,700 |
| 2024/08/06 | 928 | 940 | 880 | 897 | 34,500 |
| 2024/08/05 | 920 | 960 | 830 | 830 | 79,700 |
| 2024/08/02 | 1,000 | 1,023 | 980 | 980 | 54,100 |
| 2024/08/01 | 1,111 | 1,111 | 1,034 | 1,074 | 22,600 |
| 2024/07/31 | 1,088 | 1,100 | 1,078 | 1,100 | 7,500 |
| 2024/07/30 | 1,107 | 1,109 | 1,071 | 1,092 | 25,900 |
| 2024/07/29 | 1,125 | 1,149 | 1,102 | 1,120 | 14,000 |
| 2024/07/26 | 1,185 | 1,185 | 1,113 | 1,125 | 25,100 |
| 2024/07/25 | 1,147 | 1,183 | 1,147 | 1,168 | 19,400 |
| 2024/07/24 | 1,160 | 1,163 | 1,141 | 1,159 | 17,000 |
| 2024/07/23 | 1,161 | 1,171 | 1,140 | 1,155 | 25,700 |
| 2024/07/22 | 1,190 | 1,197 | 1,120 | 1,161 | 48,000 |
| 2024/07/19 | 1,245 | 1,245 | 1,187 | 1,191 | 33,800 |
| 2024/07/18 | 1,230 | 1,255 | 1,220 | 1,245 | 44,000 |
| 2024/07/17 | 1,184 | 1,270 | 1,180 | 1,260 | 87,400 |
| 2024/07/16 | 1,120 | 1,185 | 1,120 | 1,180 | 88,700 |
| 2024/07/12 | 1,099 | 1,115 | 1,091 | 1,107 | 37,600 |
| 2024/07/11 | 1,094 | 1,114 | 1,086 | 1,101 | 22,000 |
| 2024/07/10 | 1,102 | 1,112 | 1,085 | 1,088 | 14,700 |
| 2024/07/09 | 1,109 | 1,126 | 1,099 | 1,103 | 16,600 |
| 2024/07/08 | 1,138 | 1,138 | 1,115 | 1,120 | 19,100 |
| 2024/07/05 | 1,111 | 1,118 | 1,087 | 1,117 | 15,800 |
| 2024/07/04 | 1,102 | 1,117 | 1,100 | 1,112 | 8,500 |
| 2024/07/03 | 1,122 | 1,122 | 1,094 | 1,095 | 20,500 |
| 2024/07/02 | 1,100 | 1,136 | 1,100 | 1,122 | 39,000 |
| 2024/07/01 | 1,163 | 1,163 | 1,070 | 1,090 | 46,500 |
| 2024/06/28 | 1,188 | 1,190 | 1,130 | 1,164 | 61,600 |
| 2024/06/27 | 1,144 | 1,184 | 1,133 | 1,183 | 65,000 |
| 2024/06/26 | 1,118 | 1,135 | 1,105 | 1,133 | 36,700 |
| 2024/06/25 | 1,139 | 1,140 | 1,115 | 1,117 | 40,100 |
| 2024/06/24 | 1,097 | 1,139 | 1,073 | 1,139 | 51,500 |
| 2024/06/21 | 1,094 | 1,120 | 1,070 | 1,097 | 50,800 |
| 2024/06/20 | 1,093 | 1,093 | 1,053 | 1,081 | 27,100 |
| 2024/06/19 | 1,049 | 1,091 | 1,041 | 1,079 | 58,700 |
| 2024/06/18 | 991 | 1,042 | 989 | 1,039 | 61,400 |
| 2024/06/17 | 990 | 995 | 983 | 995 | 6,500 |
| 2024/06/14 | 989 | 997 | 986 | 989 | 3,700 |
| 2024/06/13 | 1,001 | 1,001 | 989 | 989 | 12,300 |
| 2024/06/12 | 989 | 999 | 989 | 997 | 2,600 |
| 2024/06/11 | 1,000 | 1,000 | 992 | 992 | 7,600 |
| 2024/06/10 | 1,000 | 1,001 | 997 | 1,000 | 3,700 |
| 2024/06/07 | 993 | 998 | 983 | 995 | 5,900 |
| 2024/06/06 | 1,006 | 1,007 | 996 | 997 | 17,500 |
| 2024/06/05 | 999 | 1,003 | 996 | 1,003 | 10,900 |
| 2024/06/04 | 1,000 | 1,000 | 990 | 1,000 | 3,800 |
| 2024/06/03 | 996 | 1,001 | 995 | 1,001 | 10,000 |
| 2024/05/31 | 980 | 991 | 979 | 991 | 7,400 |
| 2024/05/30 | 971 | 984 | 964 | 978 | 9,600 |
| 2024/05/29 | 999 | 999 | 981 | 981 | 9,300 |
| 2024/05/28 | 999 | 999 | 991 | 999 | 5,900 |
| 2024/05/27 | 1,001 | 1,002 | 990 | 1,000 | 9,500 |
| 2024/05/24 | 994 | 998 | 983 | 994 | 9,900 |
| 2024/05/23 | 995 | 999 | 966 | 995 | 13,000 |
| 2024/05/22 | 994 | 1,000 | 992 | 995 | 3,800 |
| 2024/05/21 | 1,000 | 1,004 | 994 | 994 | 9,200 |
| 2024/05/20 | 1,005 | 1,005 | 998 | 1,000 | 4,700 |
| 2024/05/17 | 1,000 | 1,004 | 996 | 1,002 | 13,200 |
| 2024/05/16 | 994 | 999 | 992 | 996 | 4,600 |
| 2024/05/15 | 1,000 | 1,002 | 995 | 997 | 3,300 |
| 2024/05/14 | 1,002 | 1,002 | 995 | 1,001 | 2,900 |
| 2024/05/13 | 1,009 | 1,009 | 995 | 1,002 | 9,500 |
| 2024/05/10 | 998 | 1,005 | 992 | 1,001 | 16,000 |
| 2024/05/09 | 995 | 1,003 | 990 | 996 | 9,100 |
| 2024/05/08 | 1,004 | 1,005 | 996 | 996 | 19,000 |
| 2024/05/07 | 1,009 | 1,009 | 981 | 994 | 18,300 |
| 2024/05/02 | 993 | 1,003 | 988 | 1,001 | 36,700 |
| 2024/05/01 | 970 | 995 | 970 | 994 | 21,700 |
| 2024/04/30 | 972 | 990 | 965 | 972 | 34,500 |
| 2024/04/26 | 965 | 965 | 937 | 948 | 21,800 |
| 2024/04/25 | 953 | 960 | 939 | 946 | 46,400 |
| 2024/04/24 | 912 | 919 | 912 | 913 | 6,600 |
| 2024/04/23 | 914 | 919 | 908 | 916 | 5,300 |
| 2024/04/22 | 908 | 920 | 908 | 910 | 5,300 |
| 2024/04/19 | 920 | 925 | 911 | 914 | 8,900 |
| 2024/04/18 | 916 | 927 | 915 | 927 | 6,100 |
| 2024/04/17 | 936 | 940 | 920 | 920 | 7,400 |
| 2024/04/16 | 940 | 950 | 928 | 930 | 11,300 |
| 2024/04/15 | 944 | 965 | 933 | 942 | 22,500 |
| 2024/04/12 | 959 | 963 | 945 | 958 | 17,500 |
| 2024/04/11 | 947 | 954 | 941 | 946 | 6,900 |
| 2024/04/10 | 957 | 957 | 947 | 947 | 4,500 |
| 2024/04/09 | 948 | 960 | 944 | 949 | 8,000 |
| 2024/04/08 | 944 | 955 | 941 | 943 | 9,000 |
| 2024/04/05 | 930 | 946 | 930 | 944 | 9,100 |
| 2024/04/04 | 939 | 943 | 937 | 938 | 2,100 |
| 2024/04/03 | 946 | 946 | 933 | 937 | 3,600 |
| 2024/04/02 | 956 | 962 | 940 | 946 | 9,200 |
| 2024/04/01 | 963 | 970 | 953 | 953 | 4,800 |
| 2024/03/29 | 951 | 969 | 950 | 963 | 9,600 |
| 2024/03/28 | 948 | 955 | 944 | 951 | 6,700 |
| 2024/03/27 | 974 | 974 | 950 | 956 | 16,000 |
| 2024/03/26 | 951 | 953 | 944 | 952 | 8,600 |
| 2024/03/25 | 940 | 950 | 938 | 944 | 6,700 |
| 2024/03/22 | 948 | 948 | 934 | 942 | 11,700 |
| 2024/03/21 | 938 | 948 | 936 | 946 | 11,000 |
| 2024/03/19 | 934 | 941 | 926 | 938 | 9,900 |
| 2024/03/18 | 914 | 936 | 914 | 930 | 7,600 |
| 2024/03/15 | 909 | 918 | 907 | 914 | 3,600 |
| 2024/03/14 | 907 | 922 | 907 | 921 | 4,400 |
| 2024/03/13 | 922 | 929 | 904 | 907 | 7,300 |
| 2024/03/12 | 912 | 933 | 904 | 917 | 8,400 |
| 2024/03/11 | 923 | 935 | 911 | 914 | 8,700 |
| 2024/03/08 | 933 | 946 | 933 | 936 | 3,400 |
| 2024/03/07 | 951 | 953 | 926 | 932 | 13,700 |
| 2024/03/06 | 923 | 957 | 923 | 951 | 10,800 |
| 2024/03/05 | 933 | 939 | 922 | 926 | 12,100 |
| 2024/03/04 | 940 | 957 | 937 | 937 | 11,300 |
| 2024/03/01 | 960 | 962 | 935 | 939 | 29,700 |
| 2024/02/29 | 980 | 980 | 956 | 959 | 7,500 |
| 2024/02/28 | 958 | 980 | 958 | 980 | 16,400 |
| 2024/02/27 | 1,006 | 1,006 | 985 | 985 | 29,200 |
| 2024/02/26 | 1,005 | 1,005 | 992 | 1,001 | 19,600 |
| 2024/02/22 | 1,009 | 1,009 | 986 | 992 | 11,200 |
| 2024/02/21 | 1,002 | 1,005 | 990 | 1,000 | 6,700 |
| 2024/02/20 | 994 | 1,006 | 981 | 1,004 | 30,900 |
| 2024/02/19 | 982 | 996 | 974 | 983 | 36,800 |
| 2024/02/16 | 985 | 985 | 963 | 973 | 15,300 |
| 2024/02/15 | 988 | 988 | 964 | 985 | 14,500 |
| 2024/02/14 | 988 | 988 | 975 | 988 | 12,300 |
| 2024/02/13 | 982 | 988 | 968 | 982 | 18,500 |
| 2024/02/09 | 973 | 987 | 973 | 975 | 11,800 |
| 2024/02/08 | 962 | 980 | 961 | 974 | 25,100 |
| 2024/02/07 | 972 | 972 | 960 | 961 | 12,700 |
| 2024/02/06 | 961 | 971 | 957 | 969 | 13,400 |
| 2024/02/05 | 951 | 962 | 951 | 959 | 19,300 |
| 2024/02/02 | 967 | 968 | 950 | 950 | 13,200 |
| 2024/02/01 | 948 | 966 | 940 | 960 | 19,300 |
| 2024/01/31 | 952 | 952 | 936 | 949 | 15,300 |
| 2024/01/30 | 954 | 957 | 945 | 950 | 13,600 |
| 2024/01/29 | 936 | 949 | 930 | 947 | 25,500 |
| 2024/01/26 | 938 | 938 | 918 | 919 | 28,100 |
| 2024/01/25 | 934 | 935 | 920 | 928 | 17,700 |
| 2024/01/24 | 924 | 937 | 924 | 934 | 21,100 |
| 2024/01/23 | 926 | 937 | 916 | 920 | 27,800 |
| 2024/01/22 | 900 | 933 | 897 | 926 | 75,200 |
| 2024/01/19 | 893 | 898 | 887 | 891 | 33,700 |
| 2024/01/18 | 884 | 889 | 881 | 889 | 31,700 |
| 2024/01/17 | 892 | 893 | 883 | 884 | 27,100 |
| 2024/01/16 | 905 | 915 | 886 | 887 | 73,600 |
| 2024/01/15 | 929 | 929 | 877 | 899 | 182,300 |
| 2024/01/12 | 960 | 971 | 941 | 953 | 40,200 |
| 2024/01/11 | 960 | 964 | 955 | 956 | 21,800 |
| 2024/01/10 | 961 | 973 | 956 | 958 | 17,200 |
| 2024/01/09 | 953 | 958 | 951 | 958 | 15,000 |
| 2024/01/05 | 947 | 953 | 941 | 948 | 18,200 |
| 2024/01/04 | 945 | 948 | 930 | 944 | 14,400 |