9753 アイエックス・ナレッジ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-29 | 1,030 | 1,050 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1999-12-28 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 | 1,030 |
| 1999-12-27 | 1,050 | 1,050 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1999-12-24 | 1,040 | 1,100 | 1,030 | 1,080 | 31,000 | 1,080 |
| 1999-12-22 | 1,030 | 1,030 | 1,010 | 1,030 | 9,000 | 1,030 |
| 1999-12-21 | 1,000 | 1,050 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1999-12-20 | 1,070 | 1,070 | 999 | 1,000 | 37,000 | 1,000 |
| 1999-12-17 | 1,220 | 1,220 | 1,040 | 1,090 | 115,000 | 1,090 |
| 1999-12-16 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 | 1,020 |
| 1999-12-15 | 860 | 920 | 860 | 920 | 26,000 | 920 |
| 1999-12-14 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1999-12-13 | 805 | 810 | 800 | 800 | 12,000 | 800 |
| 1999-12-10 | 798 | 810 | 790 | 790 | 14,000 | 790 |
| 1999-12-09 | 800 | 800 | 798 | 798 | 4,000 | 798 |
| 1999-12-08 | 811 | 811 | 791 | 791 | 11,000 | 791 |
| 1999-12-07 | 845 | 850 | 820 | 820 | 7,000 | 820 |
| 1999-12-06 | 810 | 840 | 810 | 815 | 10,000 | 815 |
| 1999-12-03 | 805 | 811 | 800 | 810 | 33,000 | 810 |
| 1999-12-02 | 812 | 820 | 811 | 811 | 8,000 | 811 |
| 1999-12-01 | 840 | 840 | 811 | 811 | 8,000 | 811 |
| 1999-11-30 | 800 | 840 | 800 | 840 | 15,000 | 840 |
| 1999-11-29 | 859 | 860 | 800 | 800 | 14,000 | 800 |
| 1999-11-26 | 900 | 900 | 850 | 860 | 11,000 | 860 |
| 1999-11-25 | 957 | 957 | 880 | 900 | 12,000 | 900 |
| 1999-11-24 | 990 | 990 | 951 | 959 | 9,000 | 959 |
| 1999-11-22 | 1,020 | 1,020 | 951 | 995 | 14,000 | 995 |
| 1999-11-18 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1999-11-17 | 1,070 | 1,080 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-11-16 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1999-11-15 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 | 1,050 |
| 1999-11-12 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1999-11-11 | 1,010 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1999-11-10 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1999-11-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1999-11-08 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1999-11-05 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1999-11-04 | 1,010 | 1,040 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1999-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1999-10-29 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-10-28 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1999-10-27 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1999-10-26 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1999-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-10-21 | 970 | 1,000 | 970 | 1,000 | 4,000 | 1,000 |
| 1999-10-20 | 1,000 | 1,000 | 970 | 970 | 3,000 | 970 |
| 1999-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-10-18 | 1,080 | 1,080 | 910 | 910 | 2,000 | 910 |
| 1999-10-15 | 1,170 | 1,170 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1999-10-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-10-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1999-10-12 | 1,170 | 1,200 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1999-10-08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1999-10-07 | 1,210 | 1,210 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1999-10-06 | 1,200 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 1999-10-05 | 1,270 | 1,280 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1999-10-04 | 1,220 | 1,260 | 1,200 | 1,260 | 7,000 | 1,260 |
| 1999-10-01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1999-09-30 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1999-09-29 | 1,110 | 1,140 | 1,110 | 1,130 | 6,000 | 1,130 |
| 1999-09-28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1999-09-27 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-09-24 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1999-09-22 | 1,110 | 1,110 | 1,060 | 1,100 | 5,000 | 1,100 |
| 1999-09-21 | 1,110 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1999-09-20 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1999-09-17 | 1,130 | 1,150 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1999-09-16 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1999-09-14 | 1,230 | 1,260 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1999-09-13 | 1,220 | 1,280 | 1,220 | 1,220 | 34,000 | 1,220 |
| 1999-09-10 | 1,240 | 1,240 | 1,180 | 1,220 | 9,000 | 1,220 |
| 1999-09-09 | 1,210 | 1,240 | 1,210 | 1,220 | 9,000 | 1,220 |
| 1999-09-08 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1999-09-07 | 1,270 | 1,280 | 1,210 | 1,210 | 11,000 | 1,210 |
| 1999-09-06 | 1,230 | 1,280 | 1,230 | 1,250 | 26,000 | 1,250 |
| 1999-09-03 | 1,100 | 1,230 | 1,090 | 1,200 | 20,000 | 1,200 |
| 1999-09-02 | 1,040 | 1,090 | 1,040 | 1,090 | 4,000 | 1,090 |
| 1999-09-01 | 1,040 | 1,040 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1999-08-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1999-08-30 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 1999-08-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1999-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1999-08-25 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1999-08-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1999-08-23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-08-19 | 1,130 | 1,130 | 1,100 | 1,130 | 8,000 | 1,130 |
| 1999-08-18 | 1,080 | 1,100 | 1,070 | 1,100 | 9,000 | 1,100 |
| 1999-08-17 | 1,030 | 1,060 | 1,020 | 1,060 | 16,000 | 1,060 |
| 1999-08-16 | 990 | 1,030 | 990 | 1,020 | 17,000 | 1,020 |
| 1999-08-13 | 990 | 991 | 985 | 990 | 14,000 | 990 |
| 1999-08-12 | 990 | 990 | 990 | 990 | 16,000 | 990 |
| 1999-08-11 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-08-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1999-08-06 | 1,000 | 1,000 | 960 | 960 | 3,000 | 960 |
| 1999-08-05 | 1,050 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 1999-08-04 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-08-03 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1999-08-02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1999-07-30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1999-07-29 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1999-07-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-07-26 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 | 1,130 |
| 1999-07-23 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-07-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1999-07-21 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1999-07-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-07-16 | 1,290 | 1,290 | 1,170 | 1,200 | 4,000 | 1,200 |
| 1999-07-15 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1999-07-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1999-07-13 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,340 |
| 1999-07-12 | 1,200 | 1,300 | 1,200 | 1,300 | 5,000 | 1,300 |
| 1999-07-09 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1999-07-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1999-07-07 | 1,350 | 1,350 | 1,270 | 1,270 | 14,000 | 1,270 |
| 1999-07-06 | 1,370 | 1,400 | 1,320 | 1,350 | 58,000 | 1,350 |
| 1999-07-05 | 1,090 | 1,270 | 1,090 | 1,270 | 48,000 | 1,270 |
| 1999-07-02 | 1,060 | 1,070 | 1,050 | 1,070 | 9,000 | 1,070 |
| 1999-07-01 | 1,070 | 1,090 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1999-06-30 | 1,070 | 1,080 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1999-06-29 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1999-06-28 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1999-06-25 | 1,070 | 1,100 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1999-06-24 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1999-06-23 | 1,090 | 1,090 | 1,050 | 1,070 | 4,000 | 1,070 |
| 1999-06-22 | 1,070 | 1,100 | 1,070 | 1,090 | 17,000 | 1,090 |
| 1999-06-21 | 1,040 | 1,060 | 1,040 | 1,060 | 15,000 | 1,060 |
| 1999-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-06-17 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1999-06-16 | 980 | 990 | 980 | 990 | 3,000 | 990 |
| 1999-06-15 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1999-06-14 | 1,010 | 1,010 | 990 | 990 | 3,000 | 990 |
| 1999-06-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1999-06-10 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1999-06-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1999-06-08 | 1,040 | 1,070 | 1,020 | 1,070 | 19,000 | 1,070 |
| 1999-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1999-06-04 | 909 | 940 | 909 | 919 | 18,000 | 919 |
| 1999-06-02 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1999-06-01 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1999-05-28 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1999-05-25 | 992 | 992 | 975 | 975 | 6,000 | 975 |
| 1999-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-05-18 | 990 | 995 | 990 | 995 | 3,000 | 995 |
| 1999-05-17 | 983 | 983 | 980 | 980 | 2,000 | 980 |
| 1999-05-14 | 971 | 975 | 970 | 975 | 3,000 | 975 |
| 1999-05-13 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1999-05-12 | 1,020 | 1,040 | 1,010 | 1,040 | 3,000 | 1,040 |
| 1999-05-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1999-05-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1999-05-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-04-30 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1999-04-28 | 1,170 | 1,180 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1999-04-27 | 1,100 | 1,200 | 1,100 | 1,150 | 39,000 | 1,150 |
| 1999-04-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1999-04-23 | 1,000 | 1,050 | 980 | 1,000 | 26,000 | 1,000 |
| 1999-04-22 | 950 | 980 | 950 | 980 | 9,000 | 980 |
| 1999-04-21 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-04-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-04-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1999-04-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1999-04-14 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1999-04-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1999-04-12 | 1,100 | 1,120 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1999-04-09 | 1,060 | 1,120 | 1,060 | 1,120 | 4,000 | 1,120 |
| 1999-04-08 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-04-07 | 1,160 | 1,190 | 1,160 | 1,190 | 14,000 | 1,190 |
| 1999-04-06 | 1,300 | 1,300 | 1,190 | 1,190 | 14,000 | 1,190 |
| 1999-04-05 | 1,230 | 1,300 | 1,220 | 1,300 | 39,000 | 1,300 |
| 1999-04-02 | 1,120 | 1,200 | 1,120 | 1,190 | 17,000 | 1,190 |
| 1999-04-01 | 1,130 | 1,150 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1999-03-31 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 | 1,100 |
| 1999-03-30 | 1,060 | 1,100 | 1,060 | 1,070 | 21,000 | 1,070 |
| 1999-03-29 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1999-03-26 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1999-03-25 | 823 | 870 | 822 | 870 | 12,000 | 870 |
| 1999-03-24 | 811 | 850 | 800 | 820 | 7,000 | 820 |
| 1999-03-23 | 780 | 800 | 780 | 800 | 11,000 | 800 |
| 1999-03-19 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1999-03-17 | 710 | 728 | 710 | 728 | 7,000 | 728 |
| 1999-03-16 | 703 | 710 | 703 | 710 | 7,000 | 710 |
| 1999-03-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-03-12 | 690 | 696 | 690 | 696 | 3,000 | 696 |
| 1999-03-11 | 690 | 691 | 690 | 690 | 5,000 | 690 |
| 1999-03-10 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1999-03-08 | 700 | 700 | 696 | 697 | 3,000 | 697 |
| 1999-03-05 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 1999-03-04 | 722 | 722 | 720 | 720 | 5,000 | 720 |
| 1999-03-03 | 799 | 799 | 722 | 722 | 6,000 | 722 |
| 1999-03-02 | 722 | 800 | 722 | 770 | 5,000 | 770 |
| 1999-03-01 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-02-26 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-02-25 | 670 | 670 | 666 | 670 | 4,000 | 670 |
| 1999-02-23 | 652 | 670 | 652 | 670 | 3,000 | 670 |
| 1999-02-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-02-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-02-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-02-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-02-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-02-15 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 1999-02-09 | 652 | 653 | 648 | 653 | 3,000 | 653 |
| 1999-02-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-01-25 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1999-01-21 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1999-01-19 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1999-01-18 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1999-01-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-01-07 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-01-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-01-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株