9753 アイエックス・ナレッジ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-12-29 | 1,070 | 1,080 | 1,060 | 1,070 | 9,000 | 1,070 |
| 1993-12-28 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 1993-12-27 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1993-12-24 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1993-12-22 | 1,100 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-12-21 | 1,060 | 1,140 | 1,060 | 1,140 | 6,000 | 1,140 |
| 1993-12-20 | 1,200 | 1,200 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1993-12-17 | 1,110 | 1,230 | 1,110 | 1,200 | 42,000 | 1,200 |
| 1993-12-16 | 950 | 1,050 | 950 | 1,050 | 49,000 | 1,050 |
| 1993-12-15 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1993-12-14 | 911 | 911 | 911 | 911 | 3,000 | 911 |
| 1993-12-13 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1993-12-10 | 880 | 900 | 880 | 900 | 7,000 | 900 |
| 1993-12-09 | 840 | 860 | 840 | 860 | 5,000 | 860 |
| 1993-12-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-12-03 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1993-12-02 | 830 | 850 | 830 | 850 | 2,000 | 850 |
| 1993-12-01 | 749 | 762 | 749 | 762 | 7,000 | 762 |
| 1993-11-30 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 1993-11-29 | 730 | 730 | 681 | 681 | 6,000 | 681 |
| 1993-11-26 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 1993-11-25 | 732 | 732 | 730 | 730 | 7,000 | 730 |
| 1993-11-22 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 1993-11-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-11-16 | 810 | 815 | 810 | 811 | 4,000 | 811 |
| 1993-11-12 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1993-11-10 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1993-11-09 | 880 | 880 | 865 | 865 | 4,000 | 865 |
| 1993-11-08 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-11-05 | 900 | 900 | 870 | 880 | 6,000 | 880 |
| 1993-11-04 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-11-02 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-10-29 | 851 | 860 | 851 | 851 | 4,000 | 851 |
| 1993-10-27 | 870 | 870 | 851 | 851 | 2,000 | 851 |
| 1993-10-25 | 890 | 900 | 880 | 880 | 6,000 | 880 |
| 1993-10-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-10-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-10-18 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1993-10-15 | 895 | 900 | 895 | 900 | 3,000 | 900 |
| 1993-10-08 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1993-10-06 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-10-05 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1993-10-04 | 958 | 958 | 958 | 958 | 2,000 | 958 |
| 1993-10-01 | 963 | 965 | 958 | 958 | 4,000 | 958 |
| 1993-09-30 | 950 | 958 | 950 | 958 | 3,000 | 958 |
| 1993-09-29 | 860 | 880 | 860 | 875 | 10,000 | 875 |
| 1993-09-28 | 853 | 860 | 853 | 860 | 4,000 | 860 |
| 1993-09-27 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 1993-09-24 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1993-09-22 | 958 | 958 | 950 | 950 | 2,000 | 950 |
| 1993-09-21 | 950 | 960 | 950 | 960 | 14,000 | 960 |
| 1993-09-20 | 999 | 1,000 | 958 | 958 | 4,000 | 958 |
| 1993-09-17 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1993-09-14 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-09-13 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1993-09-09 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1993-09-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1993-09-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-09-03 | 1,110 | 1,130 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1993-09-02 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1993-09-01 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1993-08-30 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1993-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-08-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-12 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 1,200 |
| 1993-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-04 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-07-30 | 1,250 | 1,250 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1993-07-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-07-23 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-07-22 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-07-21 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-07-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-07-13 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1993-07-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1993-07-09 | 1,290 | 1,350 | 1,290 | 1,350 | 8,000 | 1,350 |
| 1993-07-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-07-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1993-07-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1993-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-06-28 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1993-06-25 | 1,230 | 1,290 | 1,230 | 1,290 | 2,000 | 1,290 |
| 1993-06-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-06-22 | 1,160 | 1,160 | 1,100 | 1,130 | 23,000 | 1,130 |
| 1993-06-21 | 1,260 | 1,260 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-06-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1993-06-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-06-16 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1993-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1993-06-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-06-10 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1993-06-08 | 1,500 | 1,500 | 1,430 | 1,490 | 5,000 | 1,490 |
| 1993-06-07 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 1,500 |
| 1993-06-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-06-03 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1993-06-02 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1993-05-31 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1993-05-27 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1993-05-26 | 1,560 | 1,660 | 1,560 | 1,660 | 2,000 | 1,660 |
| 1993-05-25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1993-05-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-05-21 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 | 1,550 |
| 1993-05-17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-05-14 | 1,750 | 1,750 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1993-05-11 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1993-05-10 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 1,850 |
| 1993-05-06 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 | 1,800 |
| 1993-04-30 | 1,660 | 1,830 | 1,660 | 1,750 | 22,000 | 1,750 |
| 1993-04-28 | 1,600 | 1,690 | 1,600 | 1,690 | 11,000 | 1,690 |
| 1993-04-26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-04-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-04-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-04-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-04-20 | 1,600 | 1,600 | 1,590 | 1,600 | 7,000 | 1,600 |
| 1993-04-16 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1993-04-15 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 1,760 |
| 1993-04-14 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 | 1,740 |
| 1993-04-13 | 1,730 | 1,750 | 1,730 | 1,740 | 7,000 | 1,740 |
| 1993-04-12 | 1,900 | 1,900 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1993-04-09 | 1,690 | 1,830 | 1,650 | 1,730 | 12,000 | 1,730 |
| 1993-04-08 | 1,400 | 1,590 | 1,400 | 1,590 | 26,000 | 1,590 |
| 1993-04-07 | 1,350 | 1,400 | 1,350 | 1,400 | 9,000 | 1,400 |
| 1993-04-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-04-05 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1993-04-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-03-29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1993-03-26 | 1,400 | 1,460 | 1,400 | 1,460 | 2,000 | 1,460 |
| 1993-03-25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1993-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-03-16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-03-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1993-02-26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-02-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-02-18 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
| 1993-02-17 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1993-02-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-02-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1993-02-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-01-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-01-26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1993-01-25 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 | 1,340 |
| 1993-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-01-18 | 1,250 | 1,300 | 1,250 | 1,300 | 7,000 | 1,300 |
| 1993-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-01-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-01-12 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1993-01-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-01-05 | 1,240 | 1,320 | 1,240 | 1,300 | 6,000 | 1,300 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株