5252 日本ナレッジ(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
2023-12-29	1,430	1,460	1,427	1,460	3,300	1,460
2023-12-28	1,430	1,450	1,412	1,432	7,300	1,432
2023-12-27	1,414	1,460	1,414	1,441	12,800	1,441
2023-12-26	1,425	1,435	1,415	1,415	8,200	1,415
2023-12-25	1,448	1,452	1,431	1,431	9,100	1,431
2023-12-22	1,471	1,488	1,432	1,445	11,300	1,445
2023-12-21	1,475	1,516	1,475	1,494	5,200	1,494
2023-12-20	1,503	1,548	1,503	1,517	17,600	1,517
2023-12-19	1,500	1,564	1,492	1,561	15,600	1,561
2023-12-18	1,498	1,509	1,477	1,495	2,800	1,495
2023-12-15	1,496	1,499	1,461	1,498	5,100	1,498
2023-12-14	1,539	1,549	1,500	1,503	9,500	1,503
2023-12-13	1,528	1,559	1,528	1,543	4,200	1,543
2023-12-12	1,574	1,574	1,506	1,528	8,200	1,528
2023-12-11	1,557	1,589	1,557	1,574	3,200	1,574
2023-12-08	1,560	1,568	1,539	1,557	4,200	1,557
2023-12-07	1,614	1,614	1,561	1,570	10,900	1,570
2023-12-06	1,625	1,650	1,576	1,625	11,500	1,625
2023-12-05	1,625	1,660	1,624	1,638	6,400	1,638
2023-12-04	1,638	1,669	1,638	1,653	6,700	1,653
2023-12-01	1,593	1,651	1,532	1,650	16,500	1,650
2023-11-30	1,695	1,695	1,592	1,596	14,800	1,596
2023-11-29	1,678	1,700	1,656	1,695	20,500	1,695
2023-11-28	1,665	1,689	1,642	1,689	9,700	1,689
2023-11-27	1,608	1,665	1,605	1,665	7,300	1,665
2023-11-24	1,577	1,602	1,577	1,602	3,900	1,602
2023-11-22	1,580	1,592	1,552	1,577	3,400	1,577
2023-11-21	1,550	1,574	1,534	1,563	12,200	1,563
2023-11-20	1,549	1,561	1,535	1,550	4,000	1,550
2023-11-17	1,550	1,567	1,531	1,533	2,400	1,533
2023-11-16	1,514	1,560	1,501	1,560	7,100	1,560
2023-11-15	1,512	1,515	1,476	1,500	5,700	1,500
2023-11-14	1,505	1,512	1,493	1,493	2,800	1,493
2023-11-13	1,514	1,525	1,487	1,505	3,100	1,505
2023-11-10	1,508	1,511	1,494	1,505	1,400	1,505
2023-11-09	1,500	1,510	1,499	1,508	2,400	1,508
2023-11-08	1,494	1,499	1,475	1,499	2,600	1,499
2023-11-07	1,468	1,494	1,468	1,491	1,400	1,491
2023-11-06	1,479	1,494	1,467	1,482	2,100	1,482
2023-11-02	1,420	1,452	1,420	1,449	5,300	1,449
2023-11-01	1,425	1,427	1,415	1,420	3,100	1,420
2023-10-31	1,454	1,454	1,400	1,413	2,300	1,413
2023-10-30	1,456	1,461	1,424	1,424	2,200	1,424
2023-10-27	1,433	1,463	1,419	1,463	2,600	1,463
2023-10-26	1,431	1,445	1,403	1,403	1,400	1,403
2023-10-25	1,484	1,484	1,431	1,431	300	1,431
2023-10-24	1,420	1,470	1,400	1,470	4,300	1,470
2023-10-23	1,451	1,468	1,403	1,411	7,200	1,411
2023-10-20	1,465	1,484	1,460	1,461	1,700	1,461
2023-10-19	1,481	1,505	1,473	1,473	1,100	1,473
2023-10-18	1,449	1,481	1,449	1,481	1,200	1,481
2023-10-17	1,453	1,462	1,450	1,450	800	1,450
2023-10-16	1,460	1,460	1,425	1,425	4,700	1,425
2023-10-13	1,500	1,500	1,466	1,478	3,200	1,478
2023-10-12	1,514	1,514	1,461	1,500	4,300	1,500
2023-10-11	1,545	1,545	1,468	1,484	10,500	1,484
2023-10-10	1,412	1,529	1,412	1,505	18,900	1,505
2023-10-06	1,354	1,404	1,345	1,388	11,700	1,388
2023-10-05	1,392	1,392	1,358	1,375	3,500	1,375
2023-10-04	1,446	1,450	1,389	1,389	11,900	1,389
2023-10-03	1,525	1,525	1,461	1,464	6,400	1,464
2023-10-02	1,563	1,563	1,498	1,500	3,400	1,500
2023-09-29	1,550	1,560	1,514	1,533	6,600	1,533
2023-09-28	1,511	1,562	1,511	1,550	3,800	1,550
2023-09-27	1,501	1,542	1,500	1,542	12,600	1,542
2023-09-26	1,560	1,563	1,551	1,552	2,500	1,552
2023-09-25	1,589	1,589	1,560	1,564	6,500	1,564
2023-09-22	1,534	1,586	1,533	1,581	9,700	1,581
2023-09-21	1,564	1,564	1,533	1,550	15,400	1,550
2023-09-20	1,582	1,601	1,582	1,588	7,500	1,588
2023-09-19	1,597	1,597	1,582	1,583	2,600	1,583
2023-09-15	1,618	1,618	1,575	1,597	13,900	1,597
2023-09-14	1,650	1,669	1,612	1,618	3,400	1,618
2023-09-13	1,632	1,641	1,613	1,641	5,600	1,641
2023-09-12	1,632	1,644	1,611	1,624	7,100	1,624
2023-09-11	1,686	1,686	1,636	1,636	8,000	1,636
2023-09-08	1,722	1,722	1,666	1,666	8,700	1,666
2023-09-07	1,741	1,748	1,723	1,723	2,800	1,723
2023-09-06	1,767	1,768	1,741	1,751	2,400	1,751
2023-09-05	1,751	1,751	1,734	1,751	5,800	1,751
2023-09-04	1,761	1,777	1,751	1,751	1,400	1,751
2023-09-01	1,757	1,775	1,757	1,775	1,700	1,775
2023-08-31	1,799	1,799	1,761	1,770	1,100	1,770
2023-08-30	1,780	1,791	1,760	1,780	1,900	1,780
2023-08-29	1,770	1,792	1,754	1,780	12,600	1,780
2023-08-28	1,730	1,762	1,730	1,730	2,900	1,730
2023-08-25	1,742	1,742	1,716	1,730	1,300	1,730
2023-08-24	1,754	1,785	1,742	1,742	4,000	1,742
2023-08-23	1,795	1,821	1,738	1,754	3,900	1,754
2023-08-22	1,740	1,813	1,740	1,797	3,800	1,797
2023-08-21	1,703	1,831	1,703	1,780	13,000	1,780
2023-08-18	1,700	1,727	1,696	1,704	13,600	1,704
2023-08-17	1,700	1,729	1,650	1,706	16,200	1,706
2023-08-16	1,753	1,753	1,701	1,701	20,200	1,701
2023-08-15	1,924	1,924	1,733	1,777	31,000	1,777
2023-08-14	2,051	2,051	1,936	2,000	20,400	2,000
2023-08-10	2,050	2,050	2,010	2,030	2,400	2,030
2023-08-09	2,071	2,071	2,000	2,056	7,700	2,056
2023-08-08	2,073	2,075	2,050	2,070	3,000	2,070
2023-08-07	2,068	2,087	2,066	2,086	1,600	2,086
2023-08-04	2,088	2,099	2,068	2,068	3,800	2,068
2023-08-03	2,082	2,113	2,080	2,080	1,900	2,080
2023-08-02	2,120	2,133	2,077	2,120	3,700	2,120
2023-08-01	2,119	2,164	2,052	2,094	9,900	2,094
2023-07-31	2,136	2,222	2,111	2,119	5,100	2,119
2023-07-28	2,234	2,234	2,120	2,136	9,900	2,136
2023-07-27	2,199	2,250	2,157	2,242	9,000	2,242
2023-07-26	2,259	2,259	2,150	2,185	6,400	2,185
2023-07-25	2,174	2,213	2,135	2,209	7,700	2,209
2023-07-24	2,128	2,150	2,107	2,124	3,200	2,124
2023-07-21	2,161	2,200	2,111	2,128	8,600	2,128
2023-07-20	2,204	2,228	2,130	2,160	12,500	2,160
2023-07-19	2,101	2,239	2,101	2,224	24,400	2,224
2023-07-18	2,160	2,161	2,068	2,098	15,400	2,098
2023-07-14	2,175	2,187	2,115	2,150	8,500	2,150
2023-07-13	2,079	2,171	2,065	2,150	12,100	2,150
2023-07-12	2,105	2,150	2,074	2,079	16,600	2,079
2023-07-11	2,110	2,150	2,085	2,105	22,700	2,105
2023-07-10	2,180	2,214	2,106	2,120	22,500	2,120
2023-07-07	2,150	2,220	2,125	2,158	25,400	2,158
2023-07-06	2,272	2,288	2,162	2,162	27,400	2,162
2023-07-05	2,352	2,355	2,268	2,305	40,300	2,305
2023-07-04	2,525	2,525	2,366	2,372	43,000	2,372
2023-07-03	2,616	2,616	2,520	2,527	8,500	2,527
2023-06-30	2,610	2,610	2,527	2,557	9,400	2,557
2023-06-29	2,572	2,629	2,570	2,599	8,000	2,599
2023-06-28	2,500	2,557	2,490	2,535	7,500	2,535
2023-06-27	2,623	2,623	2,450	2,481	14,100	2,481
2023-06-26	2,735	2,735	2,548	2,573	15,800	2,573
2023-06-23	2,750	2,815	2,625	2,737	18,500	2,737
2023-06-22	2,948	2,950	2,704	2,736	37,900	2,736
2023-06-21	2,819	2,959	2,800	2,948	59,600	2,948
2023-06-20	2,780	2,826	2,727	2,819	26,200	2,819
2023-06-19	2,725	2,779	2,701	2,779	34,100	2,779
2023-06-16	2,545	2,625	2,494	2,625	16,300	2,625
2023-06-15	2,555	2,575	2,480	2,480	13,800	2,480
2023-06-14	2,709	2,709	2,533	2,605	21,900	2,605
2023-06-13	2,641	2,782	2,606	2,710	41,800	2,710
2023-06-12	2,505	2,676	2,500	2,648	30,700	2,648
2023-06-09	2,590	2,600	2,455	2,455	25,900	2,455
2023-06-08	2,662	2,662	2,515	2,626	38,500	2,626
2023-06-07	2,778	2,778	2,535	2,680	49,500	2,680
2023-06-06	2,810	2,850	2,680	2,728	135,700	2,728
2023-06-05	2,441	2,679	2,421	2,660	60,300	2,660
2023-06-02	2,319	2,440	2,281	2,401	29,300	2,401
2023-06-01	2,105	2,293	2,052	2,269	24,100	2,269
2023-05-31	2,150	2,150	2,064	2,125	1,900	2,125
2023-05-30	2,172	2,172	2,038	2,155	11,800	2,155
2023-05-29	2,226	2,226	2,172	2,177	4,100	2,177
2023-05-26	2,196	2,196	2,148	2,176	3,000	2,176
2023-05-25	2,231	2,231	2,142	2,196	12,600	2,196
2023-05-24	2,186	2,250	2,172	2,250	7,000	2,250
2023-05-23	2,315	2,344	2,180	2,220	14,800	2,220
2023-05-22	2,400	2,400	2,340	2,346	5,200	2,346
2023-05-19	2,267	2,376	2,267	2,370	11,700	2,370
2023-05-18	2,229	2,310	2,229	2,290	15,600	2,290
2023-05-17	2,222	2,273	2,188	2,273	15,200	2,273
2023-05-16	2,360	2,400	2,191	2,220	36,800	2,220
2023-05-15	2,341	2,370	2,320	2,330	17,300	2,330
2023-05-12	2,412	2,412	2,335	2,412	8,200	2,412
2023-05-11	2,425	2,479	2,390	2,412	4,700	2,412
2023-05-10	2,449	2,449	2,364	2,424	6,400	2,424
2023-05-09	2,480	2,484	2,431	2,431	6,700	2,431
2023-05-08	2,470	2,514	2,430	2,480	22,400	2,480
2023-05-02	2,245	2,445	2,245	2,445	18,100	2,445
2023-05-01	2,276	2,348	2,231	2,238	9,600	2,238
2023-04-28	2,310	2,410	2,276	2,276	10,900	2,276
2023-04-27	2,277	2,410	2,226	2,300	21,000	2,300
2023-04-26	2,161	2,288	2,155	2,233	9,400	2,233
2023-04-25	2,289	2,319	2,190	2,191	14,200	2,191
2023-04-24	2,300	2,328	2,260	2,289	7,200	2,289
2023-04-21	2,389	2,390	2,252	2,300	21,800	2,300
2023-04-20	2,242	2,424	2,212	2,350	31,500	2,350
2023-04-19	2,188	2,249	2,188	2,231	16,100	2,231
2023-04-18	2,205	2,229	2,134	2,184	15,700	2,184
2023-04-17	2,267	2,267	2,191	2,214	23,000	2,214
2023-04-14	2,321	2,332	2,264	2,266	15,300	2,266
2023-04-13	2,335	2,335	2,270	2,290	14,500	2,290
2023-04-12	2,398	2,398	2,290	2,346	15,800	2,346
2023-04-11	2,304	2,452	2,294	2,377	39,600	2,377
2023-04-10	2,393	2,393	2,270	2,270	22,900	2,270
2023-04-07	2,500	2,500	2,375	2,375	26,700	2,375
2023-04-06	2,450	2,520	2,416	2,463	20,000	2,463
2023-04-05	2,558	2,579	2,463	2,463	42,800	2,463
2023-04-04	2,623	2,656	2,554	2,580	39,400	2,580
2023-04-03	2,735	2,743	2,625	2,657	50,700	2,657
2023-03-31	2,631	2,700	2,550	2,700	70,400	2,700
2023-03-30	2,778	2,780	2,650	2,662	76,700	2,662
2023-03-29	2,690	2,865	2,631	2,749	159,400	2,749
2023-03-28	2,806	3,075	2,649	2,740	251,400	2,740
2023-03-27	3,090	3,295	2,856	2,856	719,000	2,856
2023-03-24	3,750	3,935	3,210	3,510	949,100	3,510
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-
2023-02-27	-	-	-	-	-	-
2023-02-24	-	-	-	-	-	-
2023-02-22	-	-	-	-	-	-
2023-02-21	-	-	-	-	-	-
2023-02-20	-	-	-	-	-	-
2023-02-17	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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