9753 アイエックス・ナレッジ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2000-12-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-12-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-26 | 520 | 520 | 500 | 500 | 22,000 | 500 |
| 2000-12-25 | 510 | 520 | 509 | 520 | 5,000 | 520 |
| 2000-12-22 | 510 | 510 | 510 | 510 | 19,000 | 510 |
| 2000-12-21 | 520 | 520 | 510 | 510 | 19,000 | 510 |
| 2000-12-20 | 510 | 520 | 510 | 520 | 10,000 | 520 |
| 2000-12-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-12-15 | 520 | 520 | 510 | 511 | 5,000 | 511 |
| 2000-12-13 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-12-12 | 510 | 530 | 510 | 530 | 15,000 | 530 |
| 2000-12-11 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2000-12-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-12-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-12-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-12-04 | 500 | 530 | 500 | 530 | 4,000 | 530 |
| 2000-12-01 | 495 | 500 | 490 | 500 | 3,000 | 500 |
| 2000-11-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-27 | 509 | 509 | 500 | 500 | 7,000 | 500 |
| 2000-11-24 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 2000-11-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2000-11-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-11-20 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2000-11-16 | 540 | 540 | 520 | 530 | 4,000 | 530 |
| 2000-11-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-11-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-11-09 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2000-11-07 | 530 | 530 | 521 | 521 | 5,000 | 521 |
| 2000-11-06 | 502 | 530 | 502 | 530 | 4,000 | 530 |
| 2000-11-02 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2000-11-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-10-31 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2000-10-30 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2000-10-27 | 520 | 520 | 515 | 516 | 5,000 | 516 |
| 2000-10-26 | 555 | 555 | 530 | 530 | 7,000 | 530 |
| 2000-10-25 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2000-10-24 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-10-20 | 550 | 550 | 532 | 532 | 3,000 | 532 |
| 2000-10-19 | 550 | 550 | 540 | 550 | 4,000 | 550 |
| 2000-10-18 | 590 | 590 | 550 | 550 | 3,000 | 550 |
| 2000-10-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-13 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2000-10-12 | 614 | 614 | 595 | 595 | 6,000 | 595 |
| 2000-10-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-10-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-05 | 644 | 644 | 630 | 630 | 2,000 | 630 |
| 2000-10-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-09-29 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-09-28 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2000-09-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-09-26 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2000-09-25 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2000-09-22 | 671 | 671 | 660 | 670 | 4,000 | 670 |
| 2000-09-21 | 651 | 670 | 651 | 670 | 10,000 | 670 |
| 2000-09-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-09-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-09-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-09-14 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-09-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-09-12 | 680 | 680 | 650 | 650 | 2,000 | 650 |
| 2000-09-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-09-06 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 2000-09-04 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2000-09-01 | 652 | 652 | 650 | 650 | 5,000 | 650 |
| 2000-08-31 | 662 | 662 | 652 | 652 | 2,000 | 652 |
| 2000-08-30 | 680 | 680 | 672 | 672 | 2,000 | 672 |
| 2000-08-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-08-28 | 702 | 702 | 680 | 680 | 8,000 | 680 |
| 2000-08-24 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-08-23 | 699 | 710 | 699 | 710 | 16,000 | 710 |
| 2000-08-22 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2000-08-21 | 685 | 699 | 685 | 699 | 5,000 | 699 |
| 2000-08-18 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2000-08-15 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-08-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-08-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-08-10 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-08-09 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2000-08-08 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-08-07 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-08-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-08-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-08-02 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-08-01 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 2000-07-31 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2000-07-27 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2000-07-26 | 702 | 711 | 702 | 710 | 4,000 | 710 |
| 2000-07-25 | 705 | 705 | 695 | 695 | 7,000 | 695 |
| 2000-07-24 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 2000-07-21 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2000-07-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-07-18 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-07-17 | 750 | 750 | 720 | 720 | 8,000 | 720 |
| 2000-07-14 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2000-07-13 | 715 | 717 | 715 | 717 | 2,000 | 717 |
| 2000-07-12 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2000-07-11 | 708 | 710 | 708 | 710 | 4,000 | 710 |
| 2000-07-10 | 703 | 703 | 703 | 703 | 5,000 | 703 |
| 2000-07-07 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-07-06 | 701 | 701 | 690 | 690 | 26,000 | 690 |
| 2000-07-05 | 680 | 705 | 660 | 690 | 35,000 | 690 |
| 2000-07-04 | 690 | 700 | 690 | 690 | 28,000 | 690 |
| 2000-07-03 | 675 | 690 | 675 | 690 | 7,000 | 690 |
| 2000-06-30 | 673 | 673 | 670 | 673 | 5,000 | 673 |
| 2000-06-29 | 670 | 671 | 670 | 670 | 3,000 | 670 |
| 2000-06-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-06-26 | 685 | 690 | 681 | 681 | 5,000 | 681 |
| 2000-06-23 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 2000-06-22 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2000-06-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-06-20 | 678 | 690 | 678 | 690 | 5,000 | 690 |
| 2000-06-19 | 680 | 680 | 678 | 678 | 4,000 | 678 |
| 2000-06-16 | 678 | 678 | 676 | 678 | 4,000 | 678 |
| 2000-06-15 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2000-06-14 | 690 | 690 | 672 | 672 | 3,000 | 672 |
| 2000-06-13 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-06-12 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2000-06-09 | 671 | 690 | 671 | 690 | 3,000 | 690 |
| 2000-06-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-06-07 | 690 | 690 | 671 | 671 | 4,000 | 671 |
| 2000-06-06 | 691 | 691 | 690 | 690 | 4,000 | 690 |
| 2000-06-05 | 701 | 701 | 690 | 690 | 9,000 | 690 |
| 2000-06-02 | 680 | 710 | 670 | 710 | 12,000 | 710 |
| 2000-06-01 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2000-05-31 | 675 | 675 | 670 | 670 | 4,000 | 670 |
| 2000-05-30 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2000-05-26 | 671 | 700 | 671 | 700 | 5,000 | 700 |
| 2000-05-25 | 662 | 667 | 662 | 667 | 2,000 | 667 |
| 2000-05-24 | 681 | 681 | 660 | 660 | 4,000 | 660 |
| 2000-05-23 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2000-05-22 | 703 | 718 | 680 | 681 | 8,000 | 681 |
| 2000-05-19 | 730 | 730 | 723 | 723 | 5,000 | 723 |
| 2000-05-18 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2000-05-17 | 730 | 730 | 721 | 721 | 3,000 | 721 |
| 2000-05-16 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2000-05-12 | 720 | 720 | 710 | 720 | 4,000 | 720 |
| 2000-05-11 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2000-05-10 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2000-05-09 | 730 | 730 | 720 | 720 | 8,000 | 720 |
| 2000-05-02 | 740 | 750 | 740 | 750 | 8,000 | 750 |
| 2000-04-28 | 730 | 730 | 720 | 730 | 5,000 | 730 |
| 2000-04-27 | 751 | 751 | 740 | 740 | 5,000 | 740 |
| 2000-04-26 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 2000-04-25 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 2000-04-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-04-21 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 2000-04-20 | 760 | 778 | 760 | 770 | 4,000 | 770 |
| 2000-04-19 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2000-04-18 | 780 | 780 | 760 | 760 | 10,000 | 760 |
| 2000-04-17 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2000-04-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-04-13 | 810 | 815 | 810 | 810 | 5,000 | 810 |
| 2000-04-12 | 811 | 811 | 810 | 810 | 3,000 | 810 |
| 2000-04-11 | 811 | 811 | 810 | 810 | 6,000 | 810 |
| 2000-04-10 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2000-04-07 | 810 | 820 | 810 | 810 | 8,000 | 810 |
| 2000-04-06 | 820 | 820 | 810 | 810 | 8,000 | 810 |
| 2000-04-05 | 825 | 825 | 811 | 811 | 10,000 | 811 |
| 2000-04-04 | 823 | 825 | 823 | 825 | 3,000 | 825 |
| 2000-04-03 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2000-03-31 | 840 | 840 | 820 | 820 | 6,000 | 820 |
| 2000-03-30 | 871 | 871 | 840 | 840 | 4,000 | 840 |
| 2000-03-29 | 860 | 870 | 850 | 870 | 12,000 | 870 |
| 2000-03-28 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 2000-03-27 | 875 | 900 | 870 | 870 | 11,000 | 870 |
| 2000-03-24 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 2000-03-23 | 851 | 852 | 850 | 850 | 10,000 | 850 |
| 2000-03-22 | 860 | 860 | 850 | 851 | 6,000 | 851 |
| 2000-03-21 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-03-17 | 872 | 872 | 812 | 823 | 17,000 | 823 |
| 2000-03-16 | 880 | 880 | 872 | 872 | 5,000 | 872 |
| 2000-03-15 | 860 | 880 | 860 | 880 | 5,000 | 880 |
| 2000-03-14 | 851 | 860 | 851 | 860 | 6,000 | 860 |
| 2000-03-13 | 910 | 910 | 890 | 900 | 19,000 | 900 |
| 2000-03-10 | 915 | 915 | 910 | 910 | 5,000 | 910 |
| 2000-03-09 | 930 | 930 | 902 | 902 | 3,000 | 902 |
| 2000-03-08 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-03-07 | 920 | 920 | 900 | 900 | 11,000 | 900 |
| 2000-03-06 | 1,000 | 1,000 | 940 | 960 | 12,000 | 960 |
| 2000-03-03 | 1,000 | 1,020 | 980 | 1,000 | 8,000 | 1,000 |
| 2000-03-02 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 2000-03-01 | 1,000 | 1,050 | 1,000 | 1,020 | 22,000 | 1,020 |
| 2000-02-29 | 1,010 | 1,050 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2000-02-28 | 1,000 | 1,010 | 995 | 1,010 | 23,000 | 1,010 |
| 2000-02-25 | 961 | 1,000 | 961 | 995 | 23,000 | 995 |
| 2000-02-24 | 929 | 930 | 900 | 930 | 12,000 | 930 |
| 2000-02-23 | 919 | 919 | 891 | 900 | 15,000 | 900 |
| 2000-02-22 | 1,000 | 1,000 | 915 | 919 | 17,000 | 919 |
| 2000-02-21 | 1,020 | 1,070 | 933 | 933 | 52,000 | 933 |
| 2000-02-18 | 930 | 1,040 | 930 | 1,000 | 109,000 | 1,000 |
| 2000-02-17 | 870 | 931 | 846 | 931 | 38,000 | 931 |
| 2000-02-16 | 865 | 880 | 860 | 880 | 7,000 | 880 |
| 2000-02-15 | 880 | 880 | 822 | 822 | 13,000 | 822 |
| 2000-02-14 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2000-02-10 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2000-02-09 | 890 | 890 | 880 | 880 | 9,000 | 880 |
| 2000-02-08 | 880 | 890 | 880 | 890 | 10,000 | 890 |
| 2000-02-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-02-04 | 945 | 945 | 905 | 905 | 3,000 | 905 |
| 2000-02-03 | 949 | 950 | 945 | 945 | 8,000 | 945 |
| 2000-02-02 | 945 | 950 | 945 | 950 | 8,000 | 950 |
| 2000-02-01 | 950 | 951 | 945 | 945 | 7,000 | 945 |
| 2000-01-31 | 968 | 980 | 951 | 951 | 9,000 | 951 |
| 2000-01-28 | 931 | 970 | 931 | 970 | 5,000 | 970 |
| 2000-01-27 | 872 | 900 | 872 | 900 | 14,000 | 900 |
| 2000-01-26 | 845 | 895 | 845 | 865 | 6,000 | 865 |
| 2000-01-25 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2000-01-24 | 813 | 845 | 813 | 845 | 2,000 | 845 |
| 2000-01-21 | 845 | 845 | 810 | 810 | 11,000 | 810 |
| 2000-01-20 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 2000-01-19 | 851 | 860 | 850 | 850 | 8,000 | 850 |
| 2000-01-18 | 890 | 890 | 840 | 850 | 7,000 | 850 |
| 2000-01-17 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-01-14 | 909 | 920 | 890 | 890 | 14,000 | 890 |
| 2000-01-13 | 910 | 910 | 900 | 910 | 6,000 | 910 |
| 2000-01-12 | 942 | 942 | 920 | 920 | 8,000 | 920 |
| 2000-01-11 | 920 | 931 | 920 | 930 | 14,000 | 930 |
| 2000-01-07 | 950 | 950 | 920 | 920 | 3,000 | 920 |
| 2000-01-06 | 970 | 970 | 950 | 970 | 3,000 | 970 |
| 2000-01-05 | 1,010 | 1,010 | 965 | 970 | 12,000 | 970 |
| 2000-01-04 | 1,000 | 1,050 | 1,000 | 1,000 | 7,000 | 1,000 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株