9753 アイエックス・ナレッジ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2004-12-29 | 233 | 236 | 233 | 235 | 4,000 | 235 |
| 2004-12-28 | 242 | 242 | 240 | 240 | 10,000 | 240 |
| 2004-12-27 | 250 | 250 | 241 | 242 | 18,000 | 242 |
| 2004-12-24 | 237 | 250 | 237 | 250 | 26,000 | 250 |
| 2004-12-22 | 239 | 239 | 236 | 236 | 12,000 | 236 |
| 2004-12-21 | 241 | 243 | 235 | 235 | 29,000 | 235 |
| 2004-12-20 | 258 | 258 | 240 | 249 | 15,000 | 249 |
| 2004-12-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-12-16 | 272 | 272 | 272 | 272 | 15,000 | 272 |
| 2004-12-15 | 272 | 272 | 272 | 272 | 9,000 | 272 |
| 2004-12-14 | 264 | 272 | 264 | 272 | 3,000 | 272 |
| 2004-12-13 | 263 | 263 | 258 | 258 | 4,000 | 258 |
| 2004-12-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-12-09 | 270 | 270 | 268 | 270 | 7,000 | 270 |
| 2004-12-07 | 270 | 282 | 268 | 268 | 15,000 | 268 |
| 2004-12-06 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2004-12-03 | 265 | 282 | 265 | 282 | 4,000 | 282 |
| 2004-12-02 | 275 | 275 | 265 | 265 | 12,000 | 265 |
| 2004-11-30 | 280 | 281 | 279 | 281 | 13,000 | 281 |
| 2004-11-29 | 286 | 286 | 281 | 281 | 12,000 | 281 |
| 2004-11-26 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 2004-11-25 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2004-11-24 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2004-11-22 | 294 | 295 | 294 | 295 | 21,000 | 295 |
| 2004-11-19 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2004-11-17 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-11-16 | 295 | 295 | 290 | 290 | 38,000 | 290 |
| 2004-11-15 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2004-11-12 | 290 | 295 | 290 | 295 | 13,000 | 295 |
| 2004-11-11 | 300 | 300 | 296 | 296 | 3,000 | 296 |
| 2004-11-10 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2004-11-09 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2004-11-08 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2004-11-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-11-04 | 291 | 295 | 291 | 295 | 3,000 | 295 |
| 2004-11-02 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-11-01 | 285 | 289 | 285 | 289 | 11,000 | 289 |
| 2004-10-29 | 289 | 290 | 289 | 289 | 6,000 | 289 |
| 2004-10-28 | 290 | 290 | 289 | 289 | 2,000 | 289 |
| 2004-10-27 | 290 | 290 | 290 | 290 | 14,000 | 290 |
| 2004-10-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-10-21 | 300 | 300 | 284 | 284 | 13,000 | 284 |
| 2004-10-20 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2004-10-19 | 308 | 308 | 307 | 307 | 2,000 | 307 |
| 2004-10-14 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2004-10-13 | 308 | 308 | 306 | 308 | 3,000 | 308 |
| 2004-10-12 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2004-10-06 | 308 | 311 | 307 | 307 | 8,000 | 307 |
| 2004-10-05 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2004-10-04 | 309 | 309 | 308 | 308 | 2,000 | 308 |
| 2004-09-29 | 306 | 306 | 306 | 306 | 10,000 | 306 |
| 2004-09-28 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-09-27 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 2004-09-24 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2004-09-22 | 311 | 311 | 305 | 305 | 6,000 | 305 |
| 2004-09-15 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2004-09-14 | 314 | 314 | 306 | 306 | 3,000 | 306 |
| 2004-09-13 | 309 | 310 | 305 | 305 | 4,000 | 305 |
| 2004-09-10 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2004-09-09 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2004-09-07 | 321 | 321 | 320 | 320 | 11,000 | 320 |
| 2004-09-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-09-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-09-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-08-30 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2004-08-26 | 326 | 326 | 320 | 320 | 8,000 | 320 |
| 2004-08-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-08-23 | 321 | 321 | 318 | 318 | 10,000 | 318 |
| 2004-08-20 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2004-08-19 | 325 | 326 | 325 | 326 | 2,000 | 326 |
| 2004-08-17 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-08-16 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2004-08-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-08-12 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2004-08-10 | 324 | 330 | 324 | 330 | 4,000 | 330 |
| 2004-08-06 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2004-08-05 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2004-08-04 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-08-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-07-29 | 340 | 340 | 340 | 340 | 15,000 | 340 |
| 2004-07-28 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2004-07-27 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2004-07-26 | 341 | 341 | 341 | 341 | 6,000 | 341 |
| 2004-07-23 | 345 | 348 | 341 | 341 | 9,000 | 341 |
| 2004-07-22 | 340 | 345 | 340 | 345 | 6,000 | 345 |
| 2004-07-21 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-07-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-07-16 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-07-15 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-07-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-07-13 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2004-07-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-07-09 | 333 | 333 | 331 | 331 | 5,000 | 331 |
| 2004-07-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-07-07 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2004-07-06 | 348 | 365 | 348 | 357 | 43,000 | 357 |
| 2004-07-05 | 339 | 348 | 339 | 348 | 12,000 | 348 |
| 2004-07-02 | 332 | 340 | 332 | 339 | 11,000 | 339 |
| 2004-07-01 | 331 | 333 | 331 | 331 | 14,000 | 331 |
| 2004-06-30 | 331 | 335 | 321 | 333 | 19,000 | 333 |
| 2004-06-29 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2004-06-28 | 330 | 331 | 330 | 331 | 13,000 | 331 |
| 2004-06-25 | 333 | 333 | 325 | 330 | 25,000 | 330 |
| 2004-06-24 | 320 | 330 | 310 | 330 | 35,000 | 330 |
| 2004-06-23 | 308 | 308 | 305 | 308 | 6,000 | 308 |
| 2004-06-22 | 311 | 311 | 308 | 308 | 20,000 | 308 |
| 2004-06-21 | 306 | 310 | 304 | 308 | 14,000 | 308 |
| 2004-06-18 | 310 | 310 | 301 | 301 | 33,000 | 301 |
| 2004-06-17 | 307 | 307 | 300 | 300 | 12,000 | 300 |
| 2004-06-16 | 308 | 308 | 302 | 302 | 5,000 | 302 |
| 2004-06-15 | 298 | 305 | 298 | 305 | 2,000 | 305 |
| 2004-06-14 | 300 | 300 | 296 | 297 | 10,000 | 297 |
| 2004-06-11 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2004-06-09 | 294 | 310 | 294 | 310 | 10,000 | 310 |
| 2004-06-08 | 297 | 297 | 294 | 294 | 7,000 | 294 |
| 2004-06-07 | 292 | 295 | 292 | 295 | 3,000 | 295 |
| 2004-06-03 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2004-06-02 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-06-01 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 2004-05-31 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2004-05-28 | 292 | 295 | 292 | 295 | 4,000 | 295 |
| 2004-05-27 | 310 | 310 | 291 | 291 | 13,000 | 291 |
| 2004-05-26 | 319 | 319 | 310 | 310 | 9,000 | 310 |
| 2004-05-25 | 303 | 320 | 303 | 320 | 2,000 | 320 |
| 2004-05-24 | 305 | 320 | 302 | 320 | 7,000 | 320 |
| 2004-05-21 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 2004-05-20 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-05-19 | 303 | 305 | 303 | 305 | 2,000 | 305 |
| 2004-05-18 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-05-17 | 306 | 306 | 301 | 301 | 4,000 | 301 |
| 2004-05-14 | 301 | 301 | 301 | 301 | 10,000 | 301 |
| 2004-05-13 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2004-05-12 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2004-05-11 | 320 | 320 | 306 | 315 | 6,000 | 315 |
| 2004-05-07 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-05-06 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-04-28 | 340 | 359 | 340 | 359 | 8,000 | 359 |
| 2004-04-27 | 340 | 350 | 340 | 340 | 6,000 | 340 |
| 2004-04-26 | 340 | 350 | 337 | 340 | 22,000 | 340 |
| 2004-04-23 | 337 | 340 | 337 | 340 | 7,000 | 340 |
| 2004-04-22 | 328 | 340 | 321 | 340 | 16,000 | 340 |
| 2004-04-21 | 320 | 321 | 320 | 321 | 9,000 | 321 |
| 2004-04-20 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2004-04-16 | 340 | 355 | 340 | 355 | 4,000 | 355 |
| 2004-04-15 | 350 | 370 | 340 | 340 | 12,000 | 340 |
| 2004-04-14 | 329 | 345 | 329 | 345 | 16,000 | 345 |
| 2004-04-13 | 325 | 329 | 320 | 320 | 19,000 | 320 |
| 2004-04-12 | 320 | 325 | 320 | 325 | 8,000 | 325 |
| 2004-04-09 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-04-08 | 313 | 320 | 312 | 313 | 12,000 | 313 |
| 2004-04-07 | 307 | 318 | 306 | 314 | 20,000 | 314 |
| 2004-04-06 | 310 | 310 | 308 | 308 | 11,000 | 308 |
| 2004-04-05 | 305 | 318 | 305 | 318 | 5,000 | 318 |
| 2004-04-02 | 320 | 320 | 303 | 313 | 5,000 | 313 |
| 2004-04-01 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-03-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-03-29 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-03-26 | 320 | 320 | 318 | 318 | 9,000 | 318 |
| 2004-03-25 | 312 | 320 | 312 | 320 | 4,000 | 320 |
| 2004-03-24 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2004-03-22 | 310 | 310 | 305 | 310 | 4,000 | 310 |
| 2004-03-19 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2004-03-18 | 303 | 305 | 303 | 305 | 3,000 | 305 |
| 2004-03-17 | 305 | 305 | 302 | 302 | 7,000 | 302 |
| 2004-03-16 | 301 | 301 | 299 | 300 | 6,000 | 300 |
| 2004-03-15 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2004-03-10 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 2004-03-08 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2004-03-05 | 296 | 300 | 296 | 300 | 17,000 | 300 |
| 2004-03-04 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 2004-03-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-03-01 | 300 | 300 | 299 | 300 | 11,000 | 300 |
| 2004-02-27 | 299 | 299 | 299 | 299 | 8,000 | 299 |
| 2004-02-26 | 288 | 298 | 288 | 298 | 2,000 | 298 |
| 2004-02-25 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 2004-02-24 | 285 | 295 | 285 | 295 | 2,000 | 295 |
| 2004-02-20 | 290 | 295 | 285 | 295 | 6,000 | 295 |
| 2004-02-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-02-18 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 2004-02-17 | 292 | 292 | 290 | 290 | 9,000 | 290 |
| 2004-02-16 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2004-02-13 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-02-12 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-02-03 | 300 | 300 | 297 | 298 | 4,000 | 298 |
| 2004-01-29 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2004-01-28 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-01-27 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 2004-01-21 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2004-01-20 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-01-14 | 293 | 298 | 293 | 298 | 2,000 | 298 |
| 2004-01-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2004-01-08 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-01-07 | 289 | 289 | 282 | 282 | 2,000 | 282 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株