9753 アイエックス・ナレッジ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-12-29 | 1,050 | 1,150 | 1,050 | 1,150 | 4,000 | 1,150 |
| 1992-12-28 | 980 | 1,050 | 980 | 1,050 | 2,000 | 1,050 |
| 1992-12-24 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1992-12-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1992-12-21 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1992-12-18 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 1992-12-17 | 951 | 980 | 950 | 980 | 3,000 | 980 |
| 1992-12-16 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1992-12-14 | 895 | 895 | 845 | 845 | 2,000 | 845 |
| 1992-12-10 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1992-12-09 | 801 | 805 | 801 | 805 | 3,000 | 805 |
| 1992-12-08 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1992-12-07 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1992-12-01 | 852 | 855 | 851 | 851 | 4,000 | 851 |
| 1992-11-27 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1992-11-25 | 811 | 820 | 811 | 820 | 2,000 | 820 |
| 1992-11-24 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 1992-11-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-11-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-11-16 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1992-11-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1992-11-04 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1992-11-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1992-10-30 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1992-10-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-10-27 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1992-10-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-10-23 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-10-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-10-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-10-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-09-16 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1992-09-14 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1992-09-10 | 1,150 | 1,150 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1992-09-09 | 1,210 | 1,210 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-09-07 | 1,400 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 1992-09-03 | 1,630 | 1,630 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1992-09-02 | 1,440 | 1,470 | 1,430 | 1,470 | 5,000 | 1,470 |
| 1992-09-01 | 1,260 | 1,400 | 1,260 | 1,400 | 8,000 | 1,400 |
| 1992-08-27 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1992-08-26 | 962 | 962 | 952 | 952 | 9,000 | 952 |
| 1992-08-25 | 950 | 970 | 950 | 961 | 9,000 | 961 |
| 1992-08-21 | 860 | 940 | 860 | 940 | 7,000 | 940 |
| 1992-08-19 | 879 | 880 | 850 | 850 | 11,000 | 850 |
| 1992-08-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1992-08-14 | 876 | 900 | 876 | 900 | 2,000 | 900 |
| 1992-08-13 | 885 | 885 | 875 | 875 | 3,000 | 875 |
| 1992-08-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-08-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-07-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-07-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-07-27 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 1,260 |
| 1992-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-07-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-07-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-07-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-07-14 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-07-10 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1992-07-09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1992-07-08 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1992-07-07 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1992-07-03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1992-07-02 | 1,310 | 1,340 | 1,300 | 1,340 | 5,000 | 1,340 |
| 1992-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1992-06-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-06-25 | 1,450 | 1,450 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1992-06-24 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1992-06-23 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1992-06-18 | 1,800 | 1,800 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1992-06-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-06-10 | 1,710 | 1,720 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1992-06-09 | 1,800 | 1,800 | 1,710 | 1,710 | 5,000 | 1,710 |
| 1992-06-02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1992-05-29 | 2,000 | 2,200 | 2,000 | 2,200 | 3,000 | 2,200 |
| 1992-05-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1992-05-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1992-05-21 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1992-05-18 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1992-05-15 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1992-05-14 | 2,220 | 2,250 | 2,220 | 2,250 | 3,000 | 2,250 |
| 1992-05-13 | 2,260 | 2,260 | 2,200 | 2,260 | 4,000 | 2,260 |
| 1992-05-12 | 2,050 | 2,100 | 2,050 | 2,100 | 2,000 | 2,100 |
| 1992-05-11 | 1,820 | 1,950 | 1,820 | 1,950 | 11,000 | 1,950 |
| 1992-05-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1992-05-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-05-06 | 1,930 | 1,990 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1992-05-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-04-30 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1992-04-27 | 2,090 | 2,090 | 2,080 | 2,080 | 4,000 | 2,080 |
| 1992-04-24 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1992-04-22 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1992-04-21 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1992-04-17 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,410 |
| 1992-04-16 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1992-04-10 | 2,210 | 2,300 | 2,210 | 2,300 | 2,000 | 2,300 |
| 1992-04-09 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1992-04-08 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-04-07 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1992-04-06 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 2,600 |
| 1992-04-03 | 2,600 | 2,650 | 2,600 | 2,650 | 6,000 | 2,650 |
| 1992-04-02 | 2,600 | 2,660 | 2,600 | 2,660 | 8,000 | 2,660 |
| 1992-04-01 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1992-03-25 | 3,500 | 3,500 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1992-03-23 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1992-03-17 | 3,500 | 3,500 | 3,450 | 3,450 | 4,000 | 3,450 |
| 1992-03-16 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 1992-03-13 | 3,800 | 3,800 | 3,800 | 3,800 | 14,000 | 3,800 |
| 1992-03-12 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1992-03-03 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 1992-02-28 | 4,300 | 4,300 | 4,300 | 4,300 | 7,000 | 4,300 |
| 1992-02-26 | 4,300 | 4,300 | 4,200 | 4,200 | 6,000 | 4,200 |
| 1992-02-25 | 4,250 | 4,250 | 4,200 | 4,200 | 3,000 | 4,200 |
| 1992-02-24 | 4,330 | 4,330 | 4,270 | 4,270 | 6,000 | 4,270 |
| 1992-02-18 | 4,200 | 4,250 | 4,200 | 4,250 | 3,000 | 4,250 |
| 1992-02-17 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1992-02-14 | 4,390 | 4,390 | 4,300 | 4,300 | 4,000 | 4,300 |
| 1992-02-13 | 4,310 | 4,310 | 4,300 | 4,300 | 3,000 | 4,300 |
| 1992-02-12 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 4,300 |
| 1992-02-10 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1992-02-07 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 1992-02-06 | 4,320 | 4,320 | 4,200 | 4,210 | 6,000 | 4,210 |
| 1992-02-05 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 | 4,120 |
| 1992-02-04 | 4,200 | 4,200 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1992-01-31 | 4,100 | 4,200 | 4,100 | 4,200 | 5,000 | 4,200 |
| 1992-01-30 | 4,000 | 4,000 | 3,980 | 3,980 | 5,000 | 3,980 |
| 1992-01-29 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1992-01-28 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1992-01-27 | 4,050 | 4,050 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1992-01-24 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1992-01-22 | 4,100 | 4,200 | 4,050 | 4,100 | 12,000 | 4,100 |
| 1992-01-21 | 4,000 | 4,100 | 4,000 | 4,100 | 3,000 | 4,100 |
| 1992-01-20 | 3,810 | 4,000 | 3,810 | 4,000 | 5,000 | 4,000 |
| 1992-01-17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1992-01-16 | 4,100 | 4,100 | 4,000 | 4,000 | 3,000 | 4,000 |
| 1992-01-10 | 4,090 | 4,090 | 4,050 | 4,090 | 3,000 | 4,090 |
| 1992-01-09 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株