3999 ナレッジスイート(株) 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 |
|---|---|---|---|---|---|---|
| 2023-03-29 | 822 | 833 | 818 | 833 | 3,800 | 833 |
| 2023-03-28 | 852 | 852 | 820 | 836 | 3,600 | 836 |
| 2023-03-27 | 825 | 848 | 824 | 848 | 3,900 | 848 |
| 2023-03-24 | 852 | 852 | 828 | 840 | 4,100 | 840 |
| 2023-03-23 | 850 | 852 | 828 | 852 | 2,500 | 852 |
| 2023-03-22 | 852 | 877 | 824 | 870 | 2,900 | 870 |
| 2023-03-20 | 826 | 869 | 826 | 852 | 1,400 | 852 |
| 2023-03-17 | 838 | 854 | 825 | 836 | 2,100 | 836 |
| 2023-03-16 | 820 | 833 | 810 | 825 | 2,200 | 825 |
| 2023-03-15 | 831 | 839 | 821 | 835 | 2,500 | 835 |
| 2023-03-14 | 840 | 840 | 817 | 820 | 7,300 | 820 |
| 2023-03-13 | 861 | 886 | 841 | 845 | 14,300 | 845 |
| 2023-03-10 | 876 | 906 | 860 | 884 | 5,800 | 884 |
| 2023-03-09 | 876 | 912 | 841 | 891 | 9,900 | 891 |
| 2023-03-08 | 823 | 894 | 815 | 876 | 16,500 | 876 |
| 2023-03-07 | 838 | 838 | 820 | 826 | 3,500 | 826 |
| 2023-03-06 | 860 | 860 | 827 | 838 | 2,800 | 838 |
| 2023-03-03 | 823 | 869 | 823 | 860 | 3,500 | 860 |
| 2023-03-02 | 827 | 852 | 823 | 823 | 4,500 | 823 |
| 2023-03-01 | 833 | 859 | 821 | 853 | 2,000 | 853 |
| 2023-02-28 | 826 | 845 | 811 | 833 | 5,600 | 833 |
| 2023-02-27 | 825 | 829 | 818 | 820 | 5,000 | 820 |
| 2023-02-24 | 835 | 835 | 819 | 825 | 7,900 | 825 |
| 2023-02-22 | 850 | 850 | 818 | 820 | 19,100 | 820 |
| 2023-02-21 | 863 | 963 | 859 | 865 | 113,800 | 865 |
| 2023-02-20 | 865 | 880 | 863 | 863 | 2,100 | 863 |
| 2023-02-17 | 875 | 875 | 865 | 865 | 2,000 | 865 |
| 2023-02-16 | 854 | 870 | 836 | 870 | 3,900 | 870 |
| 2023-02-15 | 855 | 872 | 845 | 859 | 14,400 | 859 |
| 2023-02-14 | 908 | 922 | 890 | 915 | 10,000 | 915 |
| 2023-02-13 | 921 | 921 | 896 | 900 | 6,200 | 900 |
| 2023-02-10 | 915 | 928 | 915 | 921 | 1,500 | 921 |
| 2023-02-09 | 914 | 920 | 914 | 915 | 3,400 | 915 |
| 2023-02-08 | 912 | 919 | 906 | 914 | 1,500 | 914 |
| 2023-02-07 | 895 | 913 | 895 | 912 | 2,400 | 912 |
| 2023-02-06 | 910 | 921 | 909 | 910 | 2,100 | 910 |
| 2023-02-03 | 912 | 912 | 902 | 904 | 2,600 | 904 |
| 2023-02-02 | 918 | 918 | 900 | 912 | 3,400 | 912 |
| 2023-02-01 | 919 | 919 | 896 | 896 | 3,600 | 896 |
| 2023-01-31 | 915 | 915 | 900 | 905 | 1,300 | 905 |
| 2023-01-30 | 914 | 915 | 884 | 915 | 2,700 | 915 |
| 2023-01-27 | 905 | 920 | 888 | 890 | 5,000 | 890 |
| 2023-01-26 | 873 | 921 | 868 | 905 | 13,500 | 905 |
| 2023-01-25 | 885 | 910 | 860 | 879 | 48,400 | 879 |
| 2023-01-24 | 868 | 868 | 850 | 860 | 7,800 | 860 |
| 2023-01-23 | 854 | 870 | 854 | 855 | 7,300 | 855 |
| 2023-01-20 | 845 | 855 | 845 | 855 | 1,500 | 855 |
| 2023-01-19 | 855 | 860 | 826 | 840 | 4,000 | 840 |
| 2023-01-18 | 841 | 845 | 810 | 845 | 2,100 | 845 |
| 2023-01-17 | 850 | 854 | 840 | 841 | 900 | 841 |
| 2023-01-16 | 850 | 850 | 835 | 845 | 1,600 | 845 |
| 2023-01-13 | 850 | 850 | 822 | 835 | 2,200 | 835 |
| 2023-01-12 | 810 | 850 | 810 | 850 | 3,000 | 850 |
| 2023-01-11 | - | - | - | 810 | - | 810 |
| 2023-01-10 | 811 | 812 | 810 | 810 | 1,400 | 810 |
| 2023-01-06 | 810 | 811 | 806 | 811 | 500 | 811 |
| 2023-01-05 | 831 | 831 | 796 | 818 | 3,600 | 818 |
| 2023-01-04 | 840 | 840 | 819 | 830 | 1,100 | 830 |
分割・併合履歴 ： [2018-03-28]1株→2株
