9753 アイエックス・ナレッジ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-12-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-12-25 | 497 | 500 | 487 | 500 | 11,000 | 500 |
| 1997-12-19 | 511 | 511 | 510 | 510 | 4,000 | 510 |
| 1997-12-18 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 1997-12-17 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 1997-12-11 | 570 | 570 | 560 | 560 | 11,000 | 560 |
| 1997-12-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-12-09 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1997-12-08 | 615 | 615 | 600 | 600 | 6,000 | 600 |
| 1997-12-05 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1997-12-04 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 1997-12-03 | 650 | 650 | 620 | 620 | 2,000 | 620 |
| 1997-12-02 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1997-11-28 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 1997-11-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-11-25 | 709 | 709 | 609 | 609 | 7,000 | 609 |
| 1997-11-20 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-11-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-11-18 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1997-11-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-11-14 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1997-11-11 | 810 | 810 | 802 | 802 | 2,000 | 802 |
| 1997-11-10 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1997-11-06 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1997-11-05 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 1997-11-04 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 1997-10-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-10-27 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1997-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-10-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-10-14 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-10-08 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 1997-10-06 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1997-10-03 | 899 | 899 | 850 | 850 | 5,000 | 850 |
| 1997-10-02 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1997-10-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-09-29 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-09-25 | 922 | 922 | 922 | 922 | 2,000 | 922 |
| 1997-09-24 | 1,100 | 1,100 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-09-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1997-09-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-09-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-09-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-08-27 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1997-08-25 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 1,280 |
| 1997-08-21 | 1,280 | 1,280 | 1,250 | 1,280 | 5,000 | 1,280 |
| 1997-08-20 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1997-08-18 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-08-15 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1997-08-12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-08-11 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1997-08-08 | 1,280 | 1,280 | 1,270 | 1,280 | 5,000 | 1,280 |
| 1997-08-06 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 1,280 |
| 1997-08-05 | 1,280 | 1,280 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1997-08-04 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1997-08-01 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1997-07-31 | 1,280 | 1,280 | 1,250 | 1,280 | 7,000 | 1,280 |
| 1997-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1997-07-28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1997-07-25 | 1,270 | 1,280 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1997-07-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-07-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-07-18 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-07-16 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1997-07-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-07-11 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 | 1,300 |
| 1997-07-10 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1997-07-09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1997-07-08 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1997-07-07 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1997-06-27 | 1,270 | 1,270 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1997-06-26 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1997-06-25 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1997-06-24 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1997-06-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-06-20 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-06-19 | 1,190 | 1,230 | 1,190 | 1,230 | 3,000 | 1,230 |
| 1997-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-06-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-06-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-06-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-06-10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1997-06-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-06-04 | 1,120 | 1,160 | 1,120 | 1,160 | 3,000 | 1,160 |
| 1997-06-03 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-06-02 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1997-05-30 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1997-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-05-27 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-05-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-05-20 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1997-05-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-05-16 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-05-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-05-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-05-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-05-08 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1997-05-07 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 1997-05-06 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1997-05-02 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-04-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-04-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-04-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-04-22 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-04-21 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1997-04-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-04-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-04-15 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-04-14 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-04-09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-03-31 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-03-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-03-25 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1997-03-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-03-21 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1997-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-03-14 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-03-11 | 1,060 | 1,060 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-02-27 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1997-02-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-02-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-02-21 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-02-19 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1997-02-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-02-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-02-13 | 1,150 | 1,150 | 1,120 | 1,120 | 19,000 | 1,120 |
| 1997-02-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-02-10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1997-02-07 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 | 1,110 |
| 1997-02-06 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-02-05 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1997-02-04 | 1,130 | 1,190 | 1,130 | 1,190 | 4,000 | 1,190 |
| 1997-01-30 | 990 | 990 | 988 | 988 | 5,000 | 988 |
| 1997-01-29 | 988 | 988 | 988 | 988 | 11,000 | 988 |
| 1997-01-28 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1997-01-27 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1997-01-24 | 990 | 991 | 990 | 991 | 5,000 | 991 |
| 1997-01-23 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-01-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-01-20 | 1,030 | 1,050 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1997-01-17 | 1,010 | 1,020 | 1,010 | 1,020 | 56,000 | 1,020 |
| 1997-01-16 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 | 1,030 |
| 1997-01-14 | 1,040 | 1,040 | 1,010 | 1,030 | 5,000 | 1,030 |
| 1997-01-13 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 1,060 |
| 1997-01-09 | 1,150 | 1,150 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-01-07 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-01-06 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株