3999 ナレッジスイート(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	700	705	699	704	2,200	704
2021-12-29	677	693	677	686	5,300	686
2021-12-28	688	695	676	678	49,900	678
2021-12-27	692	698	673	684	30,700	684
2021-12-24	702	703	692	692	22,300	692
2021-12-23	730	731	695	699	25,500	699
2021-12-22	727	734	723	726	14,500	726
2021-12-21	724	730	713	724	11,500	724
2021-12-20	741	757	720	727	4,900	727
2021-12-17	729	747	723	736	39,800	736
2021-12-16	737	740	719	733	7,600	733
2021-12-15	735	735	726	729	900	729
2021-12-14	742	753	719	720	13,500	720
2021-12-13	788	796	748	749	56,300	749
2021-12-10	825	825	785	787	7,400	787
2021-12-09	810	825	802	820	13,100	820
2021-12-08	777	934	777	825	183,200	825
2021-12-07	790	793	776	784	4,600	784
2021-12-06	793	807	782	782	5,500	782
2021-12-03	801	824	801	823	1,100	823
2021-12-02	811	826	795	796	6,700	796
2021-12-01	805	833	791	833	4,500	833
2021-11-30	810	845	808	820	2,800	820
2021-11-29	860	860	795	803	57,900	803
2021-11-26	906	919	865	871	8,600	871
2021-11-25	936	936	881	891	19,700	891
2021-11-24	950	974	930	951	23,700	951
2021-11-22	890	997	890	985	56,800	985
2021-11-19	873	879	859	875	5,800	875
2021-11-18	879	879	861	873	7,200	873
2021-11-17	845	881	845	863	14,000	863
2021-11-16	895	903	839	846	35,300	846
2021-11-15	985	1,023	900	910	35,900	910
2021-11-12	903	930	903	929	6,700	929
2021-11-11	919	919	870	910	6,000	910
2021-11-10	938	939	920	929	2,200	929
2021-11-09	945	960	928	928	1,800	928
2021-11-08	936	972	927	951	8,800	951
2021-11-05	930	965	930	951	11,400	951
2021-11-04	925	940	888	922	11,000	922
2021-11-02	882	939	882	924	12,500	924
2021-11-01	868	882	857	882	2,100	882
2021-10-29	860	870	853	853	900	853
2021-10-28	859	863	850	863	3,200	863
2021-10-27	845	870	840	870	1,700	870
2021-10-26	-	-	-	851	-	851
2021-10-25	860	869	843	851	3,600	851
2021-10-22	872	872	857	870	1,400	870
2021-10-21	883	883	883	883	100	883
2021-10-20	858	885	858	869	4,100	869
2021-10-19	873	884	858	868	4,800	868
2021-10-18	860	879	838	879	9,000	879
2021-10-15	879	884	834	860	4,000	860
2021-10-14	865	870	851	864	4,100	864
2021-10-13	809	875	805	837	16,400	837
2021-10-12	852	896	825	829	10,400	829
2021-10-11	893	908	860	860	4,900	860
2021-10-08	929	937	879	895	35,300	895
2021-10-07	830	919	830	885	38,300	885
2021-10-06	817	825	795	819	2,300	819
2021-10-05	826	839	810	816	4,600	816
2021-10-04	811	845	800	826	7,900	826
2021-10-01	800	803	796	803	1,000	803
2021-09-30	825	829	804	806	4,100	806
2021-09-29	797	880	797	820	16,700	820
2021-09-28	824	824	781	795	5,900	795
2021-09-27	865	865	802	809	13,100	809
2021-09-24	889	889	850	850	5,700	850
2021-09-22	863	864	835	846	6,500	846
2021-09-21	870	906	870	871	5,300	871
2021-09-17	874	934	846	907	39,200	907
2021-09-16	850	855	835	836	8,600	836
2021-09-15	877	886	851	875	14,700	875
2021-09-14	907	910	864	905	13,200	905
2021-09-13	910	936	897	922	31,900	922
2021-09-10	927	953	893	948	41,300	948
2021-09-09	894	1,027	823	938	247,500	938
2021-09-08	825	900	796	879	108,000	879
2021-09-07	752	896	752	840	281,500	840
2021-09-06	733	762	721	746	10,400	746
2021-09-03	727	740	723	730	3,900	730
2021-09-02	742	750	732	732	5,300	732
2021-09-01	745	750	743	750	1,400	750
2021-08-31	742	746	739	744	1,000	744
2021-08-30	743	752	737	740	1,600	740
2021-08-27	770	770	736	758	2,300	758
2021-08-26	739	779	734	770	6,300	770
2021-08-25	747	747	721	730	1,800	730
2021-08-24	737	737	715	734	1,900	734
2021-08-23	742	745	710	725	18,700	725
2021-08-20	762	762	742	757	1,300	757
2021-08-19	754	757	739	747	3,000	747
2021-08-18	745	765	745	750	1,000	750
2021-08-17	779	780	745	745	4,600	745
2021-08-16	765	779	755	779	4,700	779
2021-08-13	806	806	786	786	1,100	786
2021-08-12	803	803	790	798	1,900	798
2021-08-11	800	801	780	782	2,800	782
2021-08-10	785	792	775	790	2,200	790
2021-08-06	800	800	782	782	1,600	782
2021-08-05	805	820	800	803	4,300	803
2021-08-04	798	833	780	803	6,700	803
2021-08-03	781	796	780	780	900	780
2021-08-02	774	789	774	789	500	789
2021-07-30	797	800	785	789	4,100	789
2021-07-29	782	791	782	791	600	791
2021-07-28	795	795	784	793	700	793
2021-07-27	808	808	796	796	1,700	796
2021-07-26	809	809	781	793	2,300	793
2021-07-21	787	814	770	787	7,400	787
2021-07-20	764	766	760	761	3,900	761
2021-07-19	786	800	775	775	6,900	775
2021-07-16	793	804	784	784	4,300	784
2021-07-15	803	830	785	801	19,400	801
2021-07-14	841	841	806	808	27,900	808
2021-07-13	798	963	798	845	187,600	845
2021-07-12	795	813	793	813	1,500	813
2021-07-09	799	799	798	799	2,500	799
2021-07-08	807	807	785	798	1,600	798
2021-07-07	799	800	799	800	800	800
2021-07-06	794	794	794	794	500	794
2021-07-05	801	829	785	813	4,400	813
2021-07-02	803	803	802	802	1,700	802
2021-07-01	806	810	805	805	2,000	805
2021-06-30	811	833	811	825	700	825
2021-06-29	811	826	811	818	2,500	818
2021-06-28	825	825	811	811	500	811
2021-06-25	830	830	810	810	1,600	810
2021-06-24	821	821	811	815	4,600	815
2021-06-23	800	834	800	830	1,000	830
2021-06-22	788	826	781	826	4,400	826
2021-06-21	796	800	752	787	5,300	787
2021-06-18	819	819	801	810	3,400	810
2021-06-17	850	850	818	819	2,800	819
2021-06-16	832	836	829	829	1,600	829
2021-06-15	832	836	832	836	300	836
2021-06-14	835	848	824	827	1,700	827
2021-06-11	864	864	849	850	3,600	850
2021-06-10	853	857	853	857	200	857
2021-06-09	867	867	847	851	1,600	851
2021-06-08	850	870	850	860	4,200	860
2021-06-07	862	865	840	850	2,900	850
2021-06-04	859	861	851	857	1,500	857
2021-06-03	853	861	845	861	1,600	861
2021-06-02	840	853	840	853	1,900	853
2021-06-01	835	845	830	838	1,800	838
2021-05-31	839	847	832	842	800	842
2021-05-28	837	841	832	839	3,700	839
2021-05-27	836	836	824	833	1,400	833
2021-05-26	841	848	836	837	1,000	837
2021-05-25	847	847	836	844	3,600	844
2021-05-24	832	835	824	835	900	835
2021-05-21	834	834	811	832	2,600	832
2021-05-20	818	826	811	826	3,800	826
2021-05-19	814	846	813	818	5,000	818
2021-05-18	812	830	812	830	1,400	830
2021-05-17	850	850	820	826	3,200	826
2021-05-14	843	855	820	855	5,500	855
2021-05-13	800	848	800	848	7,500	848
2021-05-12	854	854	828	830	5,200	830
2021-05-11	838	849	837	847	2,600	847
2021-05-10	850	850	835	850	3,700	850
2021-05-07	840	853	840	850	2,000	850
2021-05-06	845	845	840	844	1,000	844
2021-04-30	861	861	842	850	6,200	850
2021-04-28	863	863	849	849	2,100	849
2021-04-27	866	866	851	851	1,400	851
2021-04-26	865	866	854	858	1,700	858
2021-04-23	866	866	852	865	3,800	865
2021-04-22	829	857	829	851	6,300	851
2021-04-21	835	840	829	829	3,700	829
2021-04-20	841	841	833	833	1,900	833
2021-04-19	837	847	837	845	3,200	845
2021-04-16	835	842	835	836	4,000	836
2021-04-15	855	855	831	835	8,900	835
2021-04-14	864	864	857	864	4,200	864
2021-04-13	875	875	856	867	5,900	867
2021-04-12	865	898	856	875	13,900	875
2021-04-09	844	869	840	865	3,500	865
2021-04-08	850	850	839	845	2,500	845
2021-04-07	850	852	845	850	3,400	850
2021-04-06	853	859	845	850	5,800	850
2021-04-05	862	876	850	851	11,100	851
2021-04-02	873	873	852	855	10,300	855
2021-04-01	860	867	850	862	1,800	862
2021-03-31	851	860	851	860	1,600	860
2021-03-30	841	858	841	851	5,800	851
2021-03-29	845	848	841	841	2,300	841
2021-03-26	849	849	836	842	1,000	842
2021-03-25	858	858	833	834	2,700	834
2021-03-24	842	850	832	832	4,200	832
2021-03-23	847	872	846	846	5,300	846
2021-03-22	860	874	844	855	8,100	855
2021-03-19	869	873	856	860	5,000	860
2021-03-18	859	880	844	868	6,800	868
2021-03-17	874	874	853	857	6,200	857
2021-03-16	899	907	874	874	11,300	874
2021-03-15	868	890	846	890	27,700	890
2021-03-12	807	948	807	898	66,600	898
2021-03-11	790	800	783	800	4,700	800
2021-03-10	805	809	782	790	6,900	790
2021-03-09	743	845	743	790	31,100	790
2021-03-08	743	745	729	743	3,600	743
2021-03-05	742	742	719	728	35,500	728
2021-03-04	745	754	736	747	5,200	747
2021-03-03	749	760	746	746	3,000	746
2021-03-02	779	780	740	753	9,900	753
2021-03-01	765	780	750	774	15,200	774
2021-02-26	755	765	740	765	29,600	765
2021-02-25	763	763	751	756	4,400	756
2021-02-24	732	751	732	733	4,100	733
2021-02-22	750	751	731	731	6,900	731
2021-02-19	765	765	725	726	23,000	726
2021-02-18	780	786	766	769	9,700	769
2021-02-17	800	804	761	773	64,000	773
2021-02-16	820	839	794	800	15,200	800
2021-02-15	865	865	815	818	24,100	818
2021-02-12	882	882	866	866	8,300	866
2021-02-10	871	887	870	881	11,500	881
2021-02-09	885	885	873	873	10,700	873
2021-02-08	898	898	880	885	6,600	885
2021-02-05	894	899	880	894	22,100	894
2021-02-04	893	897	881	885	3,100	885
2021-02-03	898	910	876	885	6,200	885
2021-02-02	875	893	873	893	3,300	893
2021-02-01	900	900	856	879	7,200	879
2021-01-29	906	906	883	894	5,200	894
2021-01-28	900	908	898	908	4,200	908
2021-01-27	909	909	901	907	5,900	907
2021-01-26	928	928	900	914	12,200	914
2021-01-25	947	947	916	923	9,100	923
2021-01-22	933	934	917	917	6,300	917
2021-01-21	932	933	912	922	10,900	922
2021-01-20	921	926	908	922	7,100	922
2021-01-19	915	927	890	927	9,300	927
2021-01-18	895	900	880	900	6,200	900
2021-01-15	900	900	881	890	2,300	890
2021-01-14	931	937	890	900	13,900	900
2021-01-13	924	924	908	916	7,400	916
2021-01-12	928	932	917	924	3,700	924
2021-01-08	918	934	914	928	7,900	928
2021-01-07	895	915	885	915	7,100	915
2021-01-06	889	904	879	893	10,800	893
2021-01-05	902	908	881	901	8,800	901
2021-01-04	905	917	900	917	6,900	917

分割・併合履歴： [2018-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31