3999 ナレッジスイート(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	825	830	820	825	800	825
2022-12-29	802	823	802	823	1,600	823
2022-12-28	807	820	800	815	8,600	815
2022-12-27	801	802	789	802	8,500	802
2022-12-26	809	809	795	801	1,800	801
2022-12-23	801	823	801	809	4,300	809
2022-12-22	809	813	802	802	600	802
2022-12-21	790	800	790	800	1,100	800
2022-12-20	814	814	784	791	9,700	791
2022-12-19	830	830	809	809	2,300	809
2022-12-16	819	819	816	816	2,100	816
2022-12-15	822	831	812	819	2,200	819
2022-12-14	832	868	815	823	22,400	823
2022-12-13	827	850	814	839	14,900	839
2022-12-12	827	827	812	812	1,700	812
2022-12-09	828	840	817	823	10,500	823
2022-12-08	814	825	811	825	2,700	825
2022-12-07	800	827	800	815	4,200	815
2022-12-06	811	819	805	811	7,000	811
2022-12-05	830	831	807	811	32,500	811
2022-12-02	825	846	810	834	33,200	834
2022-12-01	854	854	825	832	10,700	832
2022-11-30	852	852	832	832	13,900	832
2022-11-29	865	865	850	850	17,200	850
2022-11-28	854	878	836	858	21,000	858
2022-11-25	841	841	827	831	2,400	831
2022-11-24	820	830	812	829	2,500	829
2022-11-22	836	836	813	813	6,600	813
2022-11-21	823	848	819	834	2,200	834
2022-11-18	819	825	813	821	1,200	821
2022-11-17	810	817	800	813	3,100	813
2022-11-16	839	839	803	817	3,400	817
2022-11-15	839	839	801	824	19,200	824
2022-11-14	825	842	816	842	8,200	842
2022-11-11	828	832	815	815	7,500	815
2022-11-10	813	820	799	820	3,400	820
2022-11-09	803	813	797	813	4,000	813
2022-11-08	801	801	801	801	600	801
2022-11-07	800	809	796	796	3,300	796
2022-11-04	810	810	792	796	2,900	796
2022-11-02	805	822	805	822	1,600	822
2022-11-01	809	811	804	804	2,500	804
2022-10-31	798	821	786	817	7,100	817
2022-10-28	796	797	785	785	6,300	785
2022-10-27	804	815	795	796	6,300	796
2022-10-26	822	867	795	795	61,800	795
2022-10-25	838	877	801	822	120,100	822
2022-10-24	800	936	799	841	564,300	841
2022-10-21	789	790	786	786	1,500	786
2022-10-20	789	789	789	789	200	789
2022-10-19	780	798	778	798	1,200	798
2022-10-18	780	782	775	782	1,100	782
2022-10-17	782	790	772	776	2,300	776
2022-10-14	-	-	-	776	-	776
2022-10-13	776	776	776	776	100	776
2022-10-12	778	789	776	789	1,600	789
2022-10-11	789	792	778	778	800	778
2022-10-07	-	-	-	789	-	789
2022-10-06	800	800	785	789	800	789
2022-10-05	776	798	776	776	1,700	776
2022-10-04	780	785	777	785	700	785
2022-10-03	781	781	781	781	400	781
2022-09-30	791	791	783	784	800	784
2022-09-29	793	799	789	795	1,200	795
2022-09-28	791	796	776	793	1,800	793
2022-09-27	782	799	775	776	7,200	776
2022-09-26	799	800	770	786	10,100	786
2022-09-22	772	785	751	769	12,700	769
2022-09-21	749	751	740	745	2,500	745
2022-09-20	790	790	752	755	2,100	755
2022-09-16	791	791	755	760	1,100	760
2022-09-15	752	761	752	761	500	761
2022-09-14	752	752	743	745	400	745
2022-09-13	752	767	746	767	900	767
2022-09-12	777	777	745	761	1,500	761
2022-09-09	775	775	748	765	5,500	765
2022-09-08	755	772	749	772	1,400	772
2022-09-07	741	750	741	750	1,000	750
2022-09-06	755	755	734	750	2,300	750
2022-09-05	734	782	734	746	900	746
2022-09-02	728	736	728	736	400	736
2022-09-01	748	749	730	734	2,200	734
2022-08-31	765	775	760	760	2,700	760
2022-08-30	762	780	762	780	200	780
2022-08-29	748	763	748	762	1,100	762
2022-08-26	771	772	760	761	1,100	761
2022-08-25	783	783	760	760	2,400	760
2022-08-24	760	760	754	754	900	754
2022-08-23	760	760	753	754	800	754
2022-08-22	746	787	746	759	5,100	759
2022-08-19	758	758	740	743	1,100	743
2022-08-18	764	764	758	758	1,200	758
2022-08-17	757	779	756	779	1,600	779
2022-08-16	767	767	757	757	2,300	757
2022-08-15	768	782	766	766	2,400	766
2022-08-12	784	784	750	773	4,000	773
2022-08-10	750	756	736	756	4,800	756
2022-08-09	745	756	745	756	400	756
2022-08-08	742	756	742	750	1,100	750
2022-08-05	743	760	743	750	2,300	750
2022-08-04	750	756	743	743	8,700	743
2022-08-03	752	765	751	752	3,400	752
2022-08-02	751	775	751	757	1,300	757
2022-08-01	771	781	751	751	7,300	751
2022-07-29	811	814	784	786	700	786
2022-07-28	794	811	775	798	3,000	798
2022-07-27	788	795	775	795	1,200	795
2022-07-26	790	794	790	793	900	793
2022-07-25	818	825	790	790	1,500	790
2022-07-22	775	814	775	814	3,800	814
2022-07-21	770	791	766	775	6,900	775
2022-07-20	733	778	733	770	5,800	770
2022-07-19	726	743	720	732	1,600	732
2022-07-15	748	748	723	728	1,200	728
2022-07-14	716	727	716	720	500	720
2022-07-13	717	722	709	716	1,900	716
2022-07-12	717	717	717	717	200	717
2022-07-11	740	751	717	717	1,300	717
2022-07-08	750	750	710	740	4,100	740
2022-07-07	705	705	704	705	1,200	705
2022-07-06	716	716	713	713	200	713
2022-07-05	706	721	706	721	300	721
2022-07-04	724	733	707	707	600	707
2022-07-01	730	737	730	737	400	737
2022-06-30	718	737	718	732	1,500	732
2022-06-29	730	740	711	715	3,500	715
2022-06-28	736	736	713	728	1,300	728
2022-06-27	743	743	717	730	2,000	730
2022-06-24	731	731	704	713	2,400	713
2022-06-23	690	716	690	716	3,300	716
2022-06-22	717	719	690	705	6,700	705
2022-06-21	709	719	702	702	900	702
2022-06-20	720	720	719	719	400	719
2022-06-17	728	728	697	705	12,800	705
2022-06-16	721	743	712	743	10,600	743
2022-06-15	753	753	738	738	300	738
2022-06-14	734	734	714	729	3,400	729
2022-06-13	735	735	715	720	4,600	720
2022-06-10	739	749	724	749	2,800	749
2022-06-09	726	740	725	740	2,100	740
2022-06-08	737	739	730	736	3,900	736
2022-06-07	738	743	732	737	4,600	737
2022-06-06	764	775	760	760	2,000	760
2022-06-03	770	770	755	764	1,500	764
2022-06-02	775	775	760	774	1,400	774
2022-06-01	756	785	736	785	9,700	785
2022-05-31	750	752	740	741	700	741
2022-05-30	748	757	735	757	7,900	757
2022-05-27	748	750	736	736	2,900	736
2022-05-26	-	-	-	768	-	768
2022-05-25	771	771	744	768	2,500	768
2022-05-24	746	746	719	741	2,500	741
2022-05-23	733	750	733	750	2,300	750
2022-05-20	742	745	711	735	5,000	735
2022-05-19	767	767	702	757	8,700	757
2022-05-18	798	798	778	782	1,100	782
2022-05-17	775	789	753	789	2,700	789
2022-05-16	782	804	770	775	7,900	775
2022-05-13	787	809	771	797	4,000	797
2022-05-12	770	792	770	780	2,700	780
2022-05-11	780	801	775	785	2,000	785
2022-05-10	769	794	766	785	6,100	785
2022-05-09	750	769	740	769	2,000	769
2022-05-06	763	772	750	750	2,500	750
2022-05-02	772	772	739	763	5,200	763
2022-04-28	806	806	766	781	2,700	781
2022-04-27	780	800	780	800	1,800	800
2022-04-26	817	817	779	779	1,700	779
2022-04-25	760	819	744	819	8,800	819
2022-04-22	773	773	749	760	15,700	760
2022-04-21	780	789	777	789	1,000	789
2022-04-20	800	817	795	795	2,600	795
2022-04-19	808	808	773	790	1,700	790
2022-04-18	810	822	780	793	16,400	793
2022-04-15	817	824	810	810	500	810
2022-04-14	822	825	817	825	700	825
2022-04-13	822	831	818	822	2,000	822
2022-04-12	843	843	813	817	5,300	817
2022-04-11	803	848	803	829	6,700	829
2022-04-08	782	817	782	817	2,000	817
2022-04-07	783	801	781	790	7,300	790
2022-04-06	782	799	776	798	2,800	798
2022-04-05	804	805	780	793	5,000	793
2022-04-04	797	805	797	805	2,700	805
2022-04-01	791	791	783	791	2,100	791
2022-03-31	790	808	790	791	3,200	791
2022-03-30	830	838	800	800	1,000	800
2022-03-29	792	792	780	785	900	785
2022-03-28	794	794	781	783	1,600	783
2022-03-25	779	791	770	791	5,900	791
2022-03-24	779	787	771	777	1,300	777
2022-03-23	770	785	770	780	3,700	780
2022-03-22	789	789	756	779	2,400	779
2022-03-18	776	790	776	790	3,400	790
2022-03-17	765	780	751	774	6,300	774
2022-03-16	747	761	740	750	1,700	750
2022-03-15	741	741	740	740	900	740
2022-03-14	745	745	717	726	2,400	726
2022-03-11	740	740	703	715	4,300	715
2022-03-10	750	771	740	740	1,900	740
2022-03-09	728	730	714	723	1,300	723
2022-03-08	720	754	713	728	7,200	728
2022-03-07	773	773	713	713	2,200	713
2022-03-04	766	768	726	768	15,900	768
2022-03-03	779	788	774	775	2,700	775
2022-03-02	739	779	735	779	9,800	779
2022-03-01	740	740	726	737	3,200	737
2022-02-28	744	744	722	725	1,300	725
2022-02-25	740	740	706	714	3,500	714
2022-02-24	742	769	676	710	8,200	710
2022-02-22	759	768	724	742	5,800	742
2022-02-21	784	784	750	773	9,700	773
2022-02-18	745	775	735	775	6,800	775
2022-02-17	722	777	722	745	15,900	745
2022-02-16	755	755	712	724	7,500	724
2022-02-15	696	749	690	725	10,100	725
2022-02-14	700	706	693	699	5,100	699
2022-02-10	716	716	695	700	1,300	700
2022-02-09	685	707	685	704	1,600	704
2022-02-08	699	700	683	683	7,500	683
2022-02-07	695	716	695	705	2,600	705
2022-02-04	713	713	686	686	4,900	686
2022-02-03	723	730	704	721	5,500	721
2022-02-02	744	751	728	733	4,300	733
2022-02-01	737	773	734	743	8,200	743
2022-01-31	736	740	726	732	8,600	732
2022-01-28	756	756	715	721	6,900	721
2022-01-27	738	757	704	727	8,800	727
2022-01-26	779	779	722	753	16,100	753
2022-01-25	768	822	759	785	29,600	785
2022-01-24	747	768	734	753	8,000	753
2022-01-21	705	736	684	732	12,100	732
2022-01-20	674	779	656	735	66,200	735
2022-01-19	693	693	648	690	13,600	690
2022-01-18	683	693	680	686	1,300	686
2022-01-17	697	698	686	689	1,500	689
2022-01-14	677	694	673	694	1,600	694
2022-01-13	686	692	679	680	2,800	680
2022-01-12	693	702	690	692	3,800	692
2022-01-11	688	689	675	689	2,300	689
2022-01-07	699	699	676	679	4,000	679
2022-01-06	699	699	682	697	4,300	697
2022-01-05	701	706	694	699	3,300	699
2022-01-04	706	711	700	701	6,500	701

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