9753 アイエックス・ナレッジ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 292 | 292 | 282 | 282 | 9,000 | 282 |
| 2003-12-25 | 275 | 292 | 275 | 292 | 12,000 | 292 |
| 2003-12-24 | 278 | 280 | 271 | 280 | 15,000 | 280 |
| 2003-12-22 | 289 | 289 | 279 | 281 | 5,000 | 281 |
| 2003-12-19 | 295 | 295 | 285 | 285 | 3,000 | 285 |
| 2003-12-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-12-15 | 310 | 310 | 310 | 310 | 18,000 | 310 |
| 2003-12-12 | 297 | 300 | 297 | 300 | 10,000 | 300 |
| 2003-12-11 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-12-10 | 282 | 283 | 282 | 283 | 4,000 | 283 |
| 2003-12-09 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2003-12-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-12-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-12-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-11-28 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-11-27 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 2003-11-25 | 284 | 284 | 283 | 283 | 4,000 | 283 |
| 2003-11-21 | 283 | 285 | 283 | 283 | 9,000 | 283 |
| 2003-11-18 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 2003-11-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-11-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-11-05 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-10-29 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-10-28 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-10-27 | 355 | 370 | 355 | 370 | 2,000 | 370 |
| 2003-10-24 | 355 | 356 | 355 | 355 | 8,000 | 355 |
| 2003-10-23 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2003-10-22 | 360 | 380 | 360 | 380 | 3,000 | 380 |
| 2003-10-21 | 385 | 385 | 361 | 361 | 5,000 | 361 |
| 2003-10-20 | 399 | 410 | 384 | 410 | 9,000 | 410 |
| 2003-10-17 | 395 | 407 | 390 | 400 | 12,000 | 400 |
| 2003-10-16 | 327 | 380 | 327 | 380 | 18,000 | 380 |
| 2003-10-15 | 300 | 330 | 300 | 328 | 27,000 | 328 |
| 2003-10-14 | 297 | 300 | 297 | 300 | 4,000 | 300 |
| 2003-10-10 | 292 | 296 | 292 | 296 | 7,000 | 296 |
| 2003-10-09 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2003-10-08 | 295 | 296 | 291 | 291 | 8,000 | 291 |
| 2003-10-07 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2003-10-06 | 288 | 294 | 288 | 294 | 3,000 | 294 |
| 2003-10-03 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-10-02 | 287 | 287 | 286 | 287 | 8,000 | 287 |
| 2003-10-01 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2003-09-29 | 297 | 297 | 297 | 297 | 8,000 | 297 |
| 2003-09-26 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2003-09-25 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2003-09-24 | 287 | 300 | 287 | 300 | 8,000 | 300 |
| 2003-09-22 | 294 | 294 | 287 | 287 | 3,000 | 287 |
| 2003-09-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-09-18 | 297 | 297 | 295 | 295 | 2,000 | 295 |
| 2003-09-17 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2003-09-16 | 295 | 295 | 295 | 295 | 9,000 | 295 |
| 2003-09-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-09-10 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2003-09-09 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2003-09-05 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2003-09-04 | 297 | 297 | 296 | 296 | 6,000 | 296 |
| 2003-09-03 | 290 | 309 | 290 | 296 | 17,000 | 296 |
| 2003-09-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-09-01 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2003-08-27 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2003-08-26 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2003-08-25 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2003-08-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-08-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-08-20 | 290 | 290 | 288 | 290 | 6,000 | 290 |
| 2003-08-19 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2003-08-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-08-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-08-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-08-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-08-11 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2003-08-08 | 288 | 288 | 281 | 281 | 3,000 | 281 |
| 2003-08-07 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-08-06 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-08-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-07-30 | 285 | 285 | 282 | 282 | 6,000 | 282 |
| 2003-07-29 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-07-28 | 282 | 290 | 281 | 290 | 5,000 | 290 |
| 2003-07-25 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-07-23 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2003-07-22 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2003-07-17 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-07-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-07-15 | 290 | 290 | 287 | 287 | 4,000 | 287 |
| 2003-07-10 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-07-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-07-08 | 297 | 298 | 290 | 290 | 6,000 | 290 |
| 2003-07-07 | 300 | 300 | 298 | 298 | 5,000 | 298 |
| 2003-07-04 | 295 | 302 | 295 | 300 | 47,000 | 300 |
| 2003-07-03 | 295 | 310 | 291 | 291 | 17,000 | 291 |
| 2003-07-02 | 285 | 291 | 285 | 290 | 15,000 | 290 |
| 2003-07-01 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2003-06-30 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-06-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-06-26 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2003-06-25 | 279 | 280 | 275 | 280 | 14,000 | 280 |
| 2003-06-24 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2003-06-19 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-06-18 | 277 | 280 | 276 | 280 | 6,000 | 280 |
| 2003-06-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-06-13 | 271 | 271 | 270 | 270 | 14,000 | 270 |
| 2003-06-12 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2003-06-10 | 262 | 270 | 262 | 270 | 6,000 | 270 |
| 2003-06-06 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-06-05 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-06-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-05-30 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-05-28 | 280 | 285 | 280 | 285 | 8,000 | 285 |
| 2003-05-27 | 287 | 287 | 280 | 280 | 10,000 | 280 |
| 2003-05-26 | 275 | 290 | 275 | 290 | 5,000 | 290 |
| 2003-05-23 | 270 | 273 | 270 | 273 | 2,000 | 273 |
| 2003-05-21 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-05-16 | 255 | 265 | 255 | 265 | 3,000 | 265 |
| 2003-05-15 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2003-05-13 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-05-12 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2003-05-07 | 276 | 276 | 266 | 266 | 2,000 | 266 |
| 2003-05-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-05-01 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-04-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-04-28 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 2003-04-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-04-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-04-22 | 252 | 252 | 251 | 251 | 3,000 | 251 |
| 2003-04-21 | 271 | 271 | 251 | 251 | 8,000 | 251 |
| 2003-04-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-04-08 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-04-04 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-04-03 | 276 | 276 | 276 | 276 | 14,000 | 276 |
| 2003-04-02 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2003-04-01 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2003-03-31 | 276 | 276 | 276 | 276 | 6,000 | 276 |
| 2003-03-28 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2003-03-27 | 281 | 281 | 276 | 276 | 15,000 | 276 |
| 2003-03-26 | 261 | 276 | 261 | 276 | 4,000 | 276 |
| 2003-03-25 | 259 | 260 | 259 | 260 | 7,000 | 260 |
| 2003-03-24 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-03-20 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-03-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-03-17 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-03-13 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-03-12 | 230 | 240 | 230 | 240 | 7,000 | 240 |
| 2003-03-11 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2003-03-10 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-03-07 | 255 | 255 | 245 | 245 | 2,000 | 245 |
| 2003-03-05 | 268 | 268 | 266 | 266 | 5,000 | 266 |
| 2003-03-03 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 2003-02-27 | 272 | 273 | 272 | 273 | 3,000 | 273 |
| 2003-02-26 | 285 | 296 | 285 | 296 | 11,000 | 296 |
| 2003-02-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-02-24 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2003-02-20 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2003-02-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-02-17 | 280 | 280 | 275 | 280 | 5,000 | 280 |
| 2003-02-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-02-13 | 281 | 285 | 281 | 285 | 4,000 | 285 |
| 2003-02-12 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-02-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-02-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-02-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-02-04 | 303 | 305 | 300 | 305 | 5,000 | 305 |
| 2003-01-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-01-28 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2003-01-27 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-01-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-01-23 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2003-01-22 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2003-01-17 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-01-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-01-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-08 | 295 | 295 | 290 | 290 | 3,000 | 290 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株