9753 アイエックス・ナレッジ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 1,560 | 1,560 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1995-12-22 | 1,650 | 1,650 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1995-12-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-12-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-12-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-12-13 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1995-12-11 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1995-12-08 | 1,660 | 1,660 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1995-12-07 | 1,670 | 1,690 | 1,670 | 1,680 | 7,000 | 1,680 |
| 1995-12-06 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1995-12-05 | 1,690 | 1,700 | 1,650 | 1,700 | 14,000 | 1,700 |
| 1995-12-04 | 1,680 | 1,700 | 1,670 | 1,700 | 13,000 | 1,700 |
| 1995-12-01 | 1,580 | 1,670 | 1,580 | 1,670 | 6,000 | 1,670 |
| 1995-11-30 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1995-11-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-11-28 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,500 |
| 1995-11-27 | 1,500 | 1,500 | 1,450 | 1,470 | 4,000 | 1,470 |
| 1995-11-24 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1995-11-21 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1995-11-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-11-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-11-15 | 1,670 | 1,670 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-11-14 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1995-11-13 | 1,680 | 1,700 | 1,670 | 1,670 | 8,000 | 1,670 |
| 1995-11-10 | 1,650 | 1,670 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1995-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1995-11-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-11-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1995-11-06 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1995-11-01 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,450 |
| 1995-10-31 | 1,410 | 1,500 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1995-10-30 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1995-10-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-10-26 | 1,600 | 1,600 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1995-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1995-10-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-10-23 | 1,600 | 1,630 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1995-10-20 | 1,600 | 1,600 | 1,590 | 1,600 | 6,000 | 1,600 |
| 1995-10-19 | 1,680 | 1,730 | 1,680 | 1,700 | 10,000 | 1,700 |
| 1995-10-18 | 1,760 | 1,760 | 1,630 | 1,630 | 15,000 | 1,630 |
| 1995-10-17 | 1,750 | 1,830 | 1,750 | 1,810 | 14,000 | 1,810 |
| 1995-10-16 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 | 1,730 |
| 1995-10-13 | 1,730 | 1,730 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-10-12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-10-11 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-10-09 | 1,730 | 1,770 | 1,730 | 1,770 | 11,000 | 1,770 |
| 1995-10-06 | 1,760 | 1,760 | 1,730 | 1,730 | 6,000 | 1,730 |
| 1995-10-05 | 1,710 | 1,760 | 1,700 | 1,700 | 11,000 | 1,700 |
| 1995-10-04 | 1,700 | 1,750 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1995-10-03 | 1,780 | 1,790 | 1,700 | 1,700 | 9,000 | 1,700 |
| 1995-10-02 | 1,700 | 1,800 | 1,660 | 1,800 | 19,000 | 1,800 |
| 1995-09-29 | 1,650 | 1,700 | 1,640 | 1,690 | 32,000 | 1,690 |
| 1995-09-28 | 1,580 | 1,670 | 1,550 | 1,650 | 36,000 | 1,650 |
| 1995-09-27 | 1,430 | 1,550 | 1,430 | 1,550 | 24,000 | 1,550 |
| 1995-09-26 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 | 1,450 |
| 1995-09-25 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-09-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-09-20 | 1,550 | 1,550 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1995-09-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-09-18 | 1,580 | 1,600 | 1,550 | 1,550 | 13,000 | 1,550 |
| 1995-09-14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1995-09-13 | 1,450 | 1,450 | 1,430 | 1,450 | 12,000 | 1,450 |
| 1995-09-12 | 1,480 | 1,480 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1995-09-11 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 | 1,490 |
| 1995-09-08 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 | 1,470 |
| 1995-09-07 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1995-09-06 | 1,520 | 1,550 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1995-09-04 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1995-09-01 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1995-08-31 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-08-30 | 1,520 | 1,550 | 1,520 | 1,530 | 14,000 | 1,530 |
| 1995-08-29 | 1,460 | 1,470 | 1,430 | 1,450 | 8,000 | 1,450 |
| 1995-08-28 | 1,420 | 1,430 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1995-08-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1995-08-22 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1995-08-21 | 1,640 | 1,640 | 1,590 | 1,590 | 10,000 | 1,590 |
| 1995-08-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1995-08-17 | 1,520 | 1,580 | 1,520 | 1,580 | 18,000 | 1,580 |
| 1995-08-16 | 1,470 | 1,520 | 1,470 | 1,480 | 12,000 | 1,480 |
| 1995-08-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-08-11 | 1,450 | 1,450 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1995-08-10 | 1,380 | 1,450 | 1,380 | 1,450 | 3,000 | 1,450 |
| 1995-08-09 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 1,350 |
| 1995-08-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-08-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-08-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-08-03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-08-02 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1995-08-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-07-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-07-27 | 1,500 | 1,500 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1995-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-07-25 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1995-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-07-21 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 1,520 |
| 1995-07-18 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-07-17 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1995-07-14 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1995-07-13 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1995-07-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-07-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-07-07 | 1,410 | 1,500 | 1,410 | 1,470 | 5,000 | 1,470 |
| 1995-07-06 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 1,380 |
| 1995-07-03 | 1,280 | 1,290 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1995-06-30 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1995-06-29 | 1,420 | 1,420 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-06-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-06-23 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1995-06-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-06-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-06-20 | 1,260 | 1,260 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1995-06-16 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-06-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-06-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-06-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1995-06-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-06-01 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1995-05-30 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1995-05-25 | 1,500 | 1,510 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1995-05-24 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-05-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-05-22 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1995-05-19 | 1,650 | 1,650 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1995-05-18 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 1,620 |
| 1995-05-17 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 1,600 |
| 1995-05-15 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 1,600 |
| 1995-05-12 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1995-05-11 | 1,620 | 1,620 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1995-05-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-05-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-05-02 | 1,790 | 1,800 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1995-05-01 | 1,680 | 1,740 | 1,680 | 1,740 | 3,000 | 1,740 |
| 1995-04-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1995-04-27 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1995-04-26 | 1,650 | 1,650 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1995-04-25 | 1,670 | 1,670 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1995-04-24 | 1,780 | 1,780 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1995-04-21 | 1,550 | 1,700 | 1,540 | 1,700 | 12,000 | 1,700 |
| 1995-04-20 | 1,510 | 1,530 | 1,500 | 1,530 | 9,000 | 1,530 |
| 1995-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1995-04-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-04-14 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1995-04-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1995-04-12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1995-04-11 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1995-04-06 | 1,750 | 1,750 | 1,700 | 1,710 | 8,000 | 1,710 |
| 1995-04-05 | 1,800 | 1,850 | 1,760 | 1,850 | 6,000 | 1,850 |
| 1995-04-04 | 1,680 | 1,800 | 1,680 | 1,800 | 8,000 | 1,800 |
| 1995-04-03 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-03-31 | 1,800 | 1,800 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1995-03-30 | 1,730 | 1,850 | 1,730 | 1,800 | 11,000 | 1,800 |
| 1995-03-29 | 1,750 | 1,750 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1995-03-28 | 1,630 | 1,750 | 1,630 | 1,730 | 9,000 | 1,730 |
| 1995-03-27 | 1,520 | 1,590 | 1,520 | 1,590 | 5,000 | 1,590 |
| 1995-03-24 | 1,470 | 1,500 | 1,420 | 1,500 | 11,000 | 1,500 |
| 1995-03-23 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1995-03-22 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1995-03-17 | 1,660 | 1,660 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1995-03-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-03-15 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-03-14 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1995-03-13 | 1,740 | 1,740 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1995-03-10 | 1,770 | 1,770 | 1,740 | 1,750 | 6,000 | 1,750 |
| 1995-03-09 | 1,830 | 1,830 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1995-03-08 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-03-07 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1995-03-06 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1995-03-03 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1995-03-02 | 1,810 | 1,830 | 1,810 | 1,830 | 3,000 | 1,830 |
| 1995-02-28 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1995-02-27 | 1,850 | 1,860 | 1,700 | 1,720 | 9,000 | 1,720 |
| 1995-02-24 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 1,860 |
| 1995-02-23 | 1,900 | 1,900 | 1,800 | 1,860 | 7,000 | 1,860 |
| 1995-02-22 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 | 2,000 |
| 1995-02-21 | 1,900 | 1,910 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1995-02-20 | 1,900 | 1,900 | 1,880 | 1,900 | 3,000 | 1,900 |
| 1995-02-17 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1995-02-16 | 1,910 | 1,950 | 1,910 | 1,950 | 5,000 | 1,950 |
| 1995-02-15 | 1,950 | 1,950 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1995-02-14 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1995-02-13 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1995-02-10 | 2,200 | 2,210 | 2,050 | 2,050 | 20,000 | 2,050 |
| 1995-02-09 | 2,050 | 2,200 | 2,050 | 2,200 | 36,000 | 2,200 |
| 1995-02-08 | 2,040 | 2,040 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1995-02-07 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1995-02-06 | 2,100 | 2,160 | 2,060 | 2,060 | 7,000 | 2,060 |
| 1995-02-03 | 2,130 | 2,130 | 2,080 | 2,100 | 24,000 | 2,100 |
| 1995-02-02 | 1,790 | 2,000 | 1,790 | 1,950 | 29,000 | 1,950 |
| 1995-02-01 | 1,850 | 1,850 | 1,750 | 1,750 | 22,000 | 1,750 |
| 1995-01-31 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1995-01-30 | 1,920 | 1,930 | 1,900 | 1,900 | 11,000 | 1,900 |
| 1995-01-27 | 1,990 | 1,990 | 1,870 | 1,930 | 12,000 | 1,930 |
| 1995-01-26 | 2,120 | 2,150 | 2,050 | 2,060 | 11,000 | 2,060 |
| 1995-01-25 | 2,200 | 2,220 | 2,080 | 2,100 | 11,000 | 2,100 |
| 1995-01-24 | 2,000 | 2,190 | 2,000 | 2,190 | 13,000 | 2,190 |
| 1995-01-23 | 2,100 | 2,110 | 2,000 | 2,000 | 13,000 | 2,000 |
| 1995-01-20 | 2,100 | 2,100 | 2,060 | 2,060 | 13,000 | 2,060 |
| 1995-01-19 | 2,210 | 2,210 | 2,080 | 2,090 | 9,000 | 2,090 |
| 1995-01-18 | 2,310 | 2,310 | 2,200 | 2,210 | 8,000 | 2,210 |
| 1995-01-17 | 2,500 | 2,500 | 2,360 | 2,360 | 12,000 | 2,360 |
| 1995-01-13 | 2,410 | 2,500 | 2,300 | 2,460 | 58,000 | 2,460 |
| 1995-01-12 | 2,420 | 2,530 | 2,310 | 2,420 | 85,000 | 2,420 |
| 1995-01-11 | 2,710 | 2,800 | 2,400 | 2,400 | 225,000 | 2,400 |
| 1995-01-10 | 2,200 | 2,530 | 2,200 | 2,530 | 262,000 | 2,530 |
| 1995-01-09 | 1,830 | 2,130 | 1,830 | 2,130 | 70,000 | 2,130 |
| 1995-01-06 | 1,850 | 1,850 | 1,830 | 1,830 | 4,000 | 1,830 |
| 1995-01-05 | 1,850 | 1,870 | 1,800 | 1,800 | 9,000 | 1,800 |
| 1995-01-04 | 1,810 | 1,850 | 1,810 | 1,850 | 3,000 | 1,850 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株