9753 アイエックス・ナレッジ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 433 | 433 | 430 | 430 | 6,000 | 430 |
| 2001-12-27 | 420 | 435 | 420 | 435 | 17,000 | 435 |
| 2001-12-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-12-25 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2001-12-21 | 400 | 400 | 396 | 396 | 3,000 | 396 |
| 2001-12-20 | 425 | 425 | 406 | 406 | 8,000 | 406 |
| 2001-12-18 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-12-17 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2001-12-14 | 460 | 460 | 450 | 450 | 15,000 | 450 |
| 2001-12-13 | 460 | 463 | 460 | 463 | 4,000 | 463 |
| 2001-12-12 | 430 | 450 | 430 | 440 | 5,000 | 440 |
| 2001-12-11 | 430 | 430 | 420 | 420 | 31,000 | 420 |
| 2001-12-10 | 430 | 431 | 430 | 430 | 5,000 | 430 |
| 2001-12-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-12-06 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2001-12-05 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 2001-12-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-12-03 | 438 | 438 | 435 | 435 | 3,000 | 435 |
| 2001-11-30 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2001-11-29 | 436 | 436 | 430 | 435 | 4,000 | 435 |
| 2001-11-28 | 445 | 445 | 430 | 430 | 8,000 | 430 |
| 2001-11-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-11-26 | 461 | 461 | 461 | 461 | 6,000 | 461 |
| 2001-11-22 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2001-11-21 | 430 | 440 | 430 | 431 | 11,000 | 431 |
| 2001-11-20 | 441 | 441 | 430 | 430 | 8,000 | 430 |
| 2001-11-19 | 449 | 449 | 430 | 442 | 11,000 | 442 |
| 2001-11-16 | 479 | 479 | 449 | 450 | 8,000 | 450 |
| 2001-11-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-11-13 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2001-11-12 | 444 | 444 | 440 | 440 | 2,000 | 440 |
| 2001-11-09 | 480 | 480 | 462 | 462 | 7,000 | 462 |
| 2001-11-08 | 491 | 491 | 470 | 470 | 4,000 | 470 |
| 2001-11-07 | 491 | 491 | 475 | 487 | 8,000 | 487 |
| 2001-11-06 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 2001-11-02 | 527 | 527 | 520 | 520 | 2,000 | 520 |
| 2001-10-31 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-10-30 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-10-29 | 520 | 540 | 520 | 540 | 2,000 | 540 |
| 2001-10-26 | 511 | 521 | 511 | 520 | 4,000 | 520 |
| 2001-10-25 | 518 | 518 | 510 | 510 | 3,000 | 510 |
| 2001-10-24 | 503 | 515 | 503 | 515 | 5,000 | 515 |
| 2001-10-23 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2001-10-22 | 490 | 500 | 482 | 482 | 6,000 | 482 |
| 2001-10-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-10-18 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2001-10-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-10-16 | 510 | 515 | 510 | 510 | 3,000 | 510 |
| 2001-10-15 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-10-12 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2001-10-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-10-10 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2001-10-09 | 490 | 490 | 487 | 487 | 2,000 | 487 |
| 2001-10-05 | 486 | 490 | 486 | 490 | 2,000 | 490 |
| 2001-10-04 | 482 | 510 | 482 | 485 | 11,000 | 485 |
| 2001-10-03 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2001-10-02 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2001-10-01 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2001-09-28 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2001-09-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-09-26 | 481 | 490 | 481 | 490 | 8,000 | 490 |
| 2001-09-25 | 472 | 472 | 471 | 471 | 2,000 | 471 |
| 2001-09-21 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-09-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-09-18 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2001-09-17 | 460 | 460 | 430 | 430 | 8,000 | 430 |
| 2001-09-14 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 2001-09-13 | 435 | 465 | 435 | 450 | 4,000 | 450 |
| 2001-09-12 | 475 | 475 | 465 | 465 | 3,000 | 465 |
| 2001-09-11 | 501 | 501 | 491 | 491 | 2,000 | 491 |
| 2001-09-10 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2001-09-07 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2001-09-06 | 500 | 502 | 500 | 502 | 2,000 | 502 |
| 2001-09-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-09-04 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2001-09-03 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-08-31 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-29 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 2001-08-27 | 533 | 540 | 530 | 540 | 6,000 | 540 |
| 2001-08-24 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-08-23 | 527 | 530 | 526 | 526 | 5,000 | 526 |
| 2001-08-22 | 530 | 530 | 525 | 527 | 6,000 | 527 |
| 2001-08-21 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2001-08-20 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2001-08-17 | 543 | 543 | 538 | 538 | 2,000 | 538 |
| 2001-08-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-08-13 | 545 | 545 | 540 | 540 | 4,000 | 540 |
| 2001-08-10 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2001-08-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-08-08 | 560 | 563 | 560 | 560 | 5,000 | 560 |
| 2001-08-07 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 2001-08-06 | 561 | 561 | 540 | 540 | 2,000 | 540 |
| 2001-08-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-08-01 | 527 | 530 | 524 | 524 | 3,000 | 524 |
| 2001-07-31 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2001-07-27 | 551 | 585 | 551 | 585 | 8,000 | 585 |
| 2001-07-26 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2001-07-25 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2001-07-24 | 503 | 508 | 503 | 508 | 5,000 | 508 |
| 2001-07-23 | 513 | 513 | 500 | 503 | 13,000 | 503 |
| 2001-07-19 | 531 | 532 | 510 | 511 | 20,000 | 511 |
| 2001-07-18 | 531 | 535 | 530 | 531 | 5,000 | 531 |
| 2001-07-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-07-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-07-13 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2001-07-12 | 560 | 570 | 531 | 570 | 9,000 | 570 |
| 2001-07-11 | 561 | 561 | 560 | 560 | 5,000 | 560 |
| 2001-07-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-07-09 | 580 | 580 | 553 | 580 | 8,000 | 580 |
| 2001-07-06 | 630 | 630 | 600 | 618 | 6,000 | 618 |
| 2001-07-05 | 680 | 680 | 650 | 650 | 13,000 | 650 |
| 2001-07-04 | 690 | 700 | 650 | 695 | 67,000 | 695 |
| 2001-07-03 | 620 | 650 | 610 | 650 | 43,000 | 650 |
| 2001-07-02 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 2001-06-29 | 530 | 545 | 525 | 525 | 6,000 | 525 |
| 2001-06-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-06-27 | 550 | 580 | 550 | 555 | 12,000 | 555 |
| 2001-06-26 | 530 | 550 | 530 | 550 | 9,000 | 550 |
| 2001-06-25 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2001-06-22 | 521 | 525 | 520 | 525 | 6,000 | 525 |
| 2001-06-21 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 2001-06-20 | 513 | 521 | 513 | 521 | 5,000 | 521 |
| 2001-06-19 | 521 | 521 | 505 | 515 | 4,000 | 515 |
| 2001-06-18 | 521 | 521 | 520 | 521 | 13,000 | 521 |
| 2001-06-15 | 530 | 530 | 521 | 521 | 4,000 | 521 |
| 2001-06-14 | 531 | 531 | 530 | 530 | 7,000 | 530 |
| 2001-06-13 | 550 | 550 | 531 | 531 | 2,000 | 531 |
| 2001-06-12 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 2001-06-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-08 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2001-06-07 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2001-06-05 | 524 | 525 | 522 | 522 | 3,000 | 522 |
| 2001-06-04 | 550 | 550 | 520 | 525 | 6,000 | 525 |
| 2001-06-01 | 560 | 560 | 535 | 540 | 3,000 | 540 |
| 2001-05-31 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2001-05-30 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-05-29 | 580 | 600 | 580 | 600 | 3,000 | 600 |
| 2001-05-28 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 2001-05-25 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2001-05-24 | 609 | 609 | 600 | 600 | 2,000 | 600 |
| 2001-05-23 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 2001-05-22 | 582 | 609 | 582 | 600 | 4,000 | 600 |
| 2001-05-21 | 583 | 583 | 582 | 582 | 4,000 | 582 |
| 2001-05-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-05-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-05-16 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2001-05-15 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2001-05-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-05-09 | 649 | 650 | 649 | 650 | 6,000 | 650 |
| 2001-05-08 | 590 | 655 | 590 | 650 | 27,000 | 650 |
| 2001-05-07 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2001-05-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-05-01 | 556 | 556 | 546 | 546 | 2,000 | 546 |
| 2001-04-27 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2001-04-26 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2001-04-25 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 2001-04-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-04-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-04-20 | 541 | 542 | 541 | 542 | 2,000 | 542 |
| 2001-04-19 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2001-04-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-04-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2001-04-12 | 531 | 540 | 530 | 540 | 4,000 | 540 |
| 2001-04-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-04-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-04-09 | 555 | 555 | 531 | 531 | 4,000 | 531 |
| 2001-04-06 | 570 | 570 | 560 | 565 | 10,000 | 565 |
| 2001-04-05 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 2001-04-04 | 558 | 558 | 550 | 553 | 7,000 | 553 |
| 2001-04-03 | 569 | 570 | 560 | 560 | 9,000 | 560 |
| 2001-04-02 | 560 | 569 | 552 | 569 | 14,000 | 569 |
| 2001-03-30 | 552 | 560 | 549 | 550 | 15,000 | 550 |
| 2001-03-29 | 543 | 550 | 522 | 522 | 5,000 | 522 |
| 2001-03-28 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-03-27 | 501 | 510 | 501 | 510 | 3,000 | 510 |
| 2001-03-26 | 496 | 500 | 496 | 500 | 9,000 | 500 |
| 2001-03-22 | 480 | 500 | 480 | 500 | 5,000 | 500 |
| 2001-03-21 | 460 | 480 | 460 | 480 | 7,000 | 480 |
| 2001-03-19 | 477 | 477 | 460 | 460 | 3,000 | 460 |
| 2001-03-15 | 450 | 455 | 450 | 455 | 6,000 | 455 |
| 2001-03-14 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2001-03-13 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2001-03-12 | 477 | 477 | 470 | 470 | 10,000 | 470 |
| 2001-03-09 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-03-08 | 491 | 491 | 480 | 480 | 6,000 | 480 |
| 2001-03-07 | 500 | 500 | 490 | 490 | 9,000 | 490 |
| 2001-03-06 | 499 | 500 | 499 | 500 | 7,000 | 500 |
| 2001-03-05 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 2001-03-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-03-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-02-28 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2001-02-26 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2001-02-22 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2001-02-20 | 569 | 570 | 565 | 570 | 4,000 | 570 |
| 2001-02-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-02-16 | 569 | 570 | 560 | 570 | 3,000 | 570 |
| 2001-02-15 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2001-02-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-02-09 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2001-02-08 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-02-07 | 590 | 598 | 590 | 597 | 7,000 | 597 |
| 2001-02-06 | 570 | 599 | 570 | 590 | 7,000 | 590 |
| 2001-02-05 | 522 | 550 | 522 | 550 | 5,000 | 550 |
| 2001-02-02 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2001-02-01 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2001-01-31 | 505 | 505 | 501 | 501 | 3,000 | 501 |
| 2001-01-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-01-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-01-26 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-01-25 | 487 | 487 | 480 | 480 | 2,000 | 480 |
| 2001-01-24 | 481 | 485 | 481 | 485 | 4,000 | 485 |
| 2001-01-23 | 500 | 500 | 481 | 485 | 7,000 | 485 |
| 2001-01-22 | 515 | 516 | 500 | 500 | 6,000 | 500 |
| 2001-01-18 | 502 | 505 | 502 | 505 | 5,000 | 505 |
| 2001-01-17 | 500 | 502 | 500 | 502 | 3,000 | 502 |
| 2001-01-16 | 481 | 490 | 481 | 490 | 2,000 | 490 |
| 2001-01-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-01-09 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2001-01-05 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 2001-01-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株