9753 アイエックス・ナレッジ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-12-26 | 290 | 300 | 290 | 300 | 7,000 | 300 |
| 2002-12-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-12-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-12-20 | 274 | 274 | 260 | 260 | 4,000 | 260 |
| 2002-12-18 | 280 | 280 | 270 | 280 | 3,000 | 280 |
| 2002-12-17 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-12-13 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2002-12-12 | 272 | 310 | 272 | 310 | 23,000 | 310 |
| 2002-12-11 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2002-12-09 | 267 | 267 | 265 | 265 | 3,000 | 265 |
| 2002-12-04 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 2002-12-03 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2002-12-02 | 275 | 284 | 275 | 284 | 2,000 | 284 |
| 2002-11-29 | 256 | 275 | 256 | 275 | 10,000 | 275 |
| 2002-11-28 | 261 | 261 | 250 | 256 | 5,000 | 256 |
| 2002-11-27 | 274 | 274 | 272 | 272 | 317,000 | 272 |
| 2002-11-26 | 280 | 280 | 276 | 276 | 11,000 | 276 |
| 2002-11-25 | 280 | 280 | 275 | 276 | 3,000 | 276 |
| 2002-11-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-11-21 | 280 | 280 | 265 | 265 | 5,000 | 265 |
| 2002-11-20 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2002-11-19 | 281 | 281 | 280 | 280 | 9,000 | 280 |
| 2002-11-15 | 300 | 300 | 281 | 281 | 7,000 | 281 |
| 2002-11-14 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2002-11-13 | 315 | 315 | 310 | 315 | 4,000 | 315 |
| 2002-11-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-11-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-11-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-11-01 | 330 | 330 | 311 | 311 | 2,000 | 311 |
| 2002-10-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-10-29 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 2002-10-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-10-23 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-22 | 330 | 330 | 316 | 316 | 3,000 | 316 |
| 2002-10-21 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-18 | 334 | 334 | 333 | 333 | 2,000 | 333 |
| 2002-10-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-15 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-10-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-08 | 350 | 352 | 350 | 350 | 5,000 | 350 |
| 2002-10-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-10-03 | 364 | 364 | 355 | 355 | 3,000 | 355 |
| 2002-10-01 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-09-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-26 | 352 | 380 | 352 | 380 | 8,000 | 380 |
| 2002-09-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-09-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-09-18 | 370 | 370 | 350 | 350 | 4,000 | 350 |
| 2002-09-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-09-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-09-05 | 360 | 360 | 355 | 355 | 12,000 | 355 |
| 2002-09-04 | 365 | 375 | 360 | 370 | 7,000 | 370 |
| 2002-09-03 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-08-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-27 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-08-26 | 355 | 388 | 355 | 388 | 8,000 | 388 |
| 2002-08-23 | 372 | 372 | 351 | 355 | 5,000 | 355 |
| 2002-08-21 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2002-08-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-08-14 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 2002-08-08 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-08-07 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-08-06 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2002-08-02 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2002-08-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-31 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-07-30 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-07-29 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-07-26 | 404 | 405 | 390 | 390 | 10,000 | 390 |
| 2002-07-23 | 398 | 405 | 398 | 405 | 4,000 | 405 |
| 2002-07-22 | 398 | 404 | 398 | 404 | 6,000 | 404 |
| 2002-07-19 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-07-18 | 403 | 405 | 403 | 405 | 2,000 | 405 |
| 2002-07-16 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-07-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-07-09 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-07-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-07-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-07-04 | 425 | 425 | 420 | 420 | 10,000 | 420 |
| 2002-07-03 | 415 | 425 | 415 | 425 | 21,000 | 425 |
| 2002-07-02 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2002-07-01 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2002-06-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-26 | 385 | 391 | 385 | 391 | 9,000 | 391 |
| 2002-06-25 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2002-06-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-21 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2002-06-20 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2002-06-19 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 2002-06-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-06-17 | 386 | 389 | 386 | 389 | 3,000 | 389 |
| 2002-06-14 | 390 | 390 | 386 | 386 | 3,000 | 386 |
| 2002-06-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-12 | 391 | 391 | 390 | 391 | 3,000 | 391 |
| 2002-06-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-10 | 392 | 410 | 392 | 410 | 11,000 | 410 |
| 2002-06-07 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-06-06 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2002-06-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-04 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2002-06-03 | 385 | 385 | 380 | 385 | 4,000 | 385 |
| 2002-05-31 | 392 | 392 | 390 | 390 | 8,000 | 390 |
| 2002-05-30 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2002-05-29 | 400 | 401 | 400 | 400 | 4,000 | 400 |
| 2002-05-28 | 401 | 402 | 400 | 400 | 10,000 | 400 |
| 2002-05-27 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 2002-05-24 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 2002-05-23 | 387 | 388 | 385 | 385 | 4,000 | 385 |
| 2002-05-22 | 377 | 381 | 377 | 381 | 4,000 | 381 |
| 2002-05-21 | 375 | 376 | 375 | 376 | 4,000 | 376 |
| 2002-05-20 | 380 | 380 | 370 | 375 | 11,000 | 375 |
| 2002-05-17 | 388 | 388 | 380 | 380 | 11,000 | 380 |
| 2002-05-16 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2002-05-15 | 386 | 388 | 386 | 388 | 2,000 | 388 |
| 2002-05-14 | 389 | 389 | 385 | 385 | 2,000 | 385 |
| 2002-05-13 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2002-05-08 | 395 | 397 | 390 | 390 | 5,000 | 390 |
| 2002-05-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-05-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-30 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 2002-04-26 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2002-04-25 | 400 | 400 | 399 | 400 | 8,000 | 400 |
| 2002-04-24 | 400 | 400 | 399 | 399 | 4,000 | 399 |
| 2002-04-23 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2002-04-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-04-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-04-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-15 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2002-04-12 | 410 | 410 | 401 | 401 | 6,000 | 401 |
| 2002-04-11 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-04-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-04-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-04-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-04-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-04-01 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-03-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-28 | 425 | 455 | 425 | 455 | 2,000 | 455 |
| 2002-03-26 | 411 | 411 | 410 | 410 | 6,000 | 410 |
| 2002-03-25 | 414 | 414 | 410 | 410 | 7,000 | 410 |
| 2002-03-22 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2002-03-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-03-19 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 2002-03-18 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2002-03-15 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-03-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-03-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-03-12 | 450 | 455 | 445 | 445 | 5,000 | 445 |
| 2002-03-11 | 415 | 460 | 415 | 450 | 10,000 | 450 |
| 2002-03-08 | 410 | 411 | 410 | 410 | 7,000 | 410 |
| 2002-03-07 | 416 | 420 | 410 | 410 | 5,000 | 410 |
| 2002-03-06 | 412 | 416 | 412 | 416 | 2,000 | 416 |
| 2002-03-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-03-04 | 405 | 405 | 403 | 403 | 5,000 | 403 |
| 2002-03-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-02-26 | 391 | 410 | 391 | 410 | 9,000 | 410 |
| 2002-02-25 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2002-02-22 | 390 | 390 | 380 | 380 | 6,000 | 380 |
| 2002-02-20 | 426 | 426 | 392 | 392 | 5,000 | 392 |
| 2002-02-18 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-02-15 | 386 | 386 | 382 | 386 | 10,000 | 386 |
| 2002-02-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-13 | 385 | 387 | 385 | 387 | 5,000 | 387 |
| 2002-02-12 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 2002-02-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-02-07 | 390 | 391 | 390 | 390 | 6,000 | 390 |
| 2002-02-06 | 396 | 396 | 391 | 391 | 10,000 | 391 |
| 2002-02-05 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2002-02-04 | 401 | 402 | 400 | 400 | 13,000 | 400 |
| 2002-02-01 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2002-01-31 | 400 | 401 | 400 | 401 | 12,000 | 401 |
| 2002-01-30 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2002-01-29 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2002-01-28 | 415 | 426 | 415 | 426 | 9,000 | 426 |
| 2002-01-25 | 426 | 426 | 411 | 411 | 10,000 | 411 |
| 2002-01-24 | 407 | 407 | 401 | 401 | 2,000 | 401 |
| 2002-01-22 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2002-01-21 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2002-01-17 | 410 | 410 | 405 | 405 | 9,000 | 405 |
| 2002-01-15 | 421 | 421 | 410 | 415 | 8,000 | 415 |
| 2002-01-11 | 430 | 430 | 421 | 421 | 4,000 | 421 |
| 2002-01-10 | 421 | 430 | 420 | 430 | 22,000 | 430 |
| 2002-01-09 | 420 | 421 | 420 | 420 | 5,000 | 420 |
| 2002-01-08 | 411 | 420 | 411 | 420 | 8,000 | 420 |
| 2002-01-07 | 437 | 437 | 430 | 430 | 4,000 | 430 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株
