9753 アイエックス・ナレッジ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 305 | 305 | 295 | 300 | 21,000 | 300 |
| 2005-12-29 | 299 | 305 | 299 | 305 | 19,000 | 305 |
| 2005-12-28 | 299 | 302 | 296 | 302 | 5,000 | 302 |
| 2005-12-27 | 300 | 302 | 299 | 302 | 13,000 | 302 |
| 2005-12-26 | 309 | 309 | 296 | 296 | 27,000 | 296 |
| 2005-12-22 | 302 | 309 | 302 | 309 | 12,000 | 309 |
| 2005-12-21 | 304 | 305 | 301 | 302 | 25,000 | 302 |
| 2005-12-20 | 302 | 310 | 301 | 309 | 26,000 | 309 |
| 2005-12-19 | 311 | 315 | 301 | 307 | 25,000 | 307 |
| 2005-12-16 | 313 | 320 | 312 | 315 | 18,000 | 315 |
| 2005-12-15 | 316 | 318 | 312 | 318 | 8,000 | 318 |
| 2005-12-14 | 323 | 326 | 323 | 326 | 9,000 | 326 |
| 2005-12-13 | 323 | 325 | 323 | 323 | 17,000 | 323 |
| 2005-12-12 | 318 | 323 | 318 | 323 | 26,000 | 323 |
| 2005-12-09 | 312 | 318 | 310 | 318 | 11,000 | 318 |
| 2005-12-08 | 320 | 320 | 312 | 312 | 16,000 | 312 |
| 2005-12-07 | 323 | 323 | 318 | 318 | 10,000 | 318 |
| 2005-12-06 | 320 | 324 | 318 | 318 | 10,000 | 318 |
| 2005-12-05 | 315 | 324 | 315 | 320 | 10,000 | 320 |
| 2005-12-02 | 315 | 324 | 315 | 320 | 9,000 | 320 |
| 2005-12-01 | 310 | 312 | 310 | 311 | 9,000 | 311 |
| 2005-11-30 | 309 | 312 | 309 | 312 | 18,000 | 312 |
| 2005-11-29 | 307 | 308 | 307 | 308 | 15,000 | 308 |
| 2005-11-28 | 307 | 308 | 307 | 307 | 15,000 | 307 |
| 2005-11-25 | 316 | 318 | 306 | 306 | 11,000 | 306 |
| 2005-11-24 | 309 | 320 | 304 | 306 | 41,000 | 306 |
| 2005-11-22 | 306 | 306 | 301 | 304 | 29,000 | 304 |
| 2005-11-21 | 314 | 314 | 306 | 312 | 24,000 | 312 |
| 2005-11-18 | 320 | 324 | 308 | 323 | 46,000 | 323 |
| 2005-11-17 | 310 | 312 | 310 | 311 | 10,000 | 311 |
| 2005-11-16 | 320 | 320 | 310 | 310 | 16,000 | 310 |
| 2005-11-15 | 324 | 325 | 318 | 318 | 13,000 | 318 |
| 2005-11-14 | 327 | 327 | 325 | 325 | 11,000 | 325 |
| 2005-11-11 | 320 | 327 | 320 | 327 | 6,000 | 327 |
| 2005-11-10 | 320 | 320 | 319 | 320 | 13,000 | 320 |
| 2005-11-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-11-08 | 324 | 328 | 324 | 328 | 8,000 | 328 |
| 2005-11-07 | 328 | 330 | 324 | 324 | 10,000 | 324 |
| 2005-11-04 | 319 | 332 | 319 | 328 | 9,000 | 328 |
| 2005-11-02 | 320 | 325 | 319 | 319 | 13,000 | 319 |
| 2005-11-01 | 315 | 320 | 315 | 319 | 8,000 | 319 |
| 2005-10-31 | 314 | 338 | 313 | 313 | 20,000 | 313 |
| 2005-10-28 | 314 | 319 | 314 | 314 | 21,000 | 314 |
| 2005-10-27 | 313 | 314 | 309 | 314 | 12,000 | 314 |
| 2005-10-26 | 308 | 314 | 308 | 313 | 18,000 | 313 |
| 2005-10-25 | 304 | 308 | 304 | 308 | 6,000 | 308 |
| 2005-10-24 | 299 | 306 | 299 | 303 | 43,000 | 303 |
| 2005-10-21 | 320 | 325 | 320 | 321 | 8,000 | 321 |
| 2005-10-20 | 318 | 324 | 318 | 324 | 2,000 | 324 |
| 2005-10-19 | 327 | 327 | 316 | 316 | 2,000 | 316 |
| 2005-10-18 | 339 | 339 | 330 | 330 | 2,000 | 330 |
| 2005-10-17 | 332 | 339 | 331 | 339 | 4,000 | 339 |
| 2005-10-14 | 334 | 334 | 331 | 331 | 5,000 | 331 |
| 2005-10-13 | 332 | 332 | 331 | 331 | 5,000 | 331 |
| 2005-10-12 | 331 | 335 | 331 | 335 | 5,000 | 335 |
| 2005-10-11 | 330 | 334 | 330 | 334 | 3,000 | 334 |
| 2005-10-07 | 327 | 327 | 321 | 321 | 7,000 | 321 |
| 2005-10-06 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2005-10-05 | 332 | 332 | 328 | 328 | 8,000 | 328 |
| 2005-10-04 | 330 | 330 | 329 | 330 | 19,000 | 330 |
| 2005-09-30 | 325 | 328 | 325 | 325 | 5,000 | 325 |
| 2005-09-29 | 331 | 332 | 311 | 312 | 12,000 | 312 |
| 2005-09-28 | 333 | 333 | 323 | 324 | 18,000 | 324 |
| 2005-09-27 | 332 | 332 | 330 | 330 | 13,000 | 330 |
| 2005-09-26 | 331 | 343 | 330 | 343 | 29,000 | 343 |
| 2005-09-22 | 333 | 333 | 330 | 331 | 5,000 | 331 |
| 2005-09-21 | 340 | 341 | 340 | 340 | 10,000 | 340 |
| 2005-09-20 | 339 | 340 | 339 | 339 | 14,000 | 339 |
| 2005-09-16 | 333 | 335 | 333 | 335 | 10,000 | 335 |
| 2005-09-15 | 320 | 330 | 315 | 330 | 14,000 | 330 |
| 2005-09-14 | 322 | 325 | 322 | 322 | 11,000 | 322 |
| 2005-09-13 | 320 | 322 | 320 | 322 | 8,000 | 322 |
| 2005-09-12 | 309 | 319 | 309 | 319 | 4,000 | 319 |
| 2005-09-08 | 311 | 320 | 301 | 302 | 17,000 | 302 |
| 2005-09-07 | 310 | 316 | 310 | 316 | 5,000 | 316 |
| 2005-09-06 | 320 | 320 | 311 | 311 | 13,000 | 311 |
| 2005-09-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-09-01 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 2005-08-31 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2005-08-30 | 314 | 315 | 314 | 315 | 3,000 | 315 |
| 2005-08-29 | 314 | 315 | 314 | 314 | 7,000 | 314 |
| 2005-08-26 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2005-08-25 | 316 | 316 | 312 | 312 | 10,000 | 312 |
| 2005-08-24 | 325 | 325 | 315 | 315 | 8,000 | 315 |
| 2005-08-22 | 322 | 325 | 322 | 325 | 2,000 | 325 |
| 2005-08-19 | 319 | 324 | 318 | 324 | 18,000 | 324 |
| 2005-08-18 | 316 | 320 | 315 | 320 | 5,000 | 320 |
| 2005-08-17 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2005-08-16 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2005-08-15 | 310 | 315 | 310 | 310 | 9,000 | 310 |
| 2005-08-12 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 2005-08-11 | 299 | 310 | 299 | 310 | 71,000 | 310 |
| 2005-08-10 | 316 | 319 | 316 | 319 | 2,000 | 319 |
| 2005-08-09 | 306 | 315 | 306 | 315 | 5,000 | 315 |
| 2005-08-08 | 301 | 303 | 301 | 301 | 11,000 | 301 |
| 2005-08-05 | 312 | 313 | 302 | 313 | 8,000 | 313 |
| 2005-08-04 | 312 | 316 | 303 | 311 | 17,000 | 311 |
| 2005-08-03 | 310 | 319 | 306 | 319 | 17,000 | 319 |
| 2005-08-02 | 319 | 320 | 315 | 320 | 6,000 | 320 |
| 2005-08-01 | 320 | 321 | 315 | 315 | 11,000 | 315 |
| 2005-07-29 | 338 | 338 | 330 | 330 | 15,000 | 330 |
| 2005-07-27 | 333 | 338 | 333 | 338 | 12,000 | 338 |
| 2005-07-26 | 334 | 334 | 331 | 333 | 16,000 | 333 |
| 2005-07-25 | 327 | 331 | 327 | 331 | 10,000 | 331 |
| 2005-07-22 | 316 | 320 | 315 | 320 | 7,000 | 320 |
| 2005-07-21 | 320 | 321 | 311 | 315 | 9,000 | 315 |
| 2005-07-20 | 320 | 320 | 315 | 320 | 8,000 | 320 |
| 2005-07-19 | 334 | 334 | 319 | 320 | 14,000 | 320 |
| 2005-07-15 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2005-07-14 | 331 | 331 | 320 | 320 | 25,000 | 320 |
| 2005-07-13 | 339 | 340 | 320 | 335 | 9,000 | 335 |
| 2005-07-12 | 328 | 340 | 319 | 340 | 15,000 | 340 |
| 2005-07-11 | 330 | 335 | 325 | 335 | 15,000 | 335 |
| 2005-07-08 | 342 | 345 | 326 | 326 | 22,000 | 326 |
| 2005-07-07 | 325 | 349 | 325 | 337 | 46,000 | 337 |
| 2005-07-06 | 312 | 329 | 312 | 325 | 25,000 | 325 |
| 2005-07-05 | 310 | 320 | 307 | 311 | 36,000 | 311 |
| 2005-07-04 | 300 | 306 | 300 | 305 | 17,000 | 305 |
| 2005-07-01 | 296 | 300 | 292 | 300 | 8,000 | 300 |
| 2005-06-30 | 303 | 305 | 300 | 300 | 18,000 | 300 |
| 2005-06-29 | 303 | 303 | 300 | 300 | 15,000 | 300 |
| 2005-06-28 | 300 | 303 | 300 | 303 | 18,000 | 303 |
| 2005-06-27 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2005-06-24 | 288 | 300 | 288 | 300 | 14,000 | 300 |
| 2005-06-23 | 290 | 290 | 287 | 287 | 8,000 | 287 |
| 2005-06-22 | 295 | 295 | 290 | 290 | 11,000 | 290 |
| 2005-06-21 | 291 | 300 | 291 | 295 | 8,000 | 295 |
| 2005-06-20 | 295 | 300 | 291 | 291 | 8,000 | 291 |
| 2005-06-17 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 2005-06-16 | 290 | 295 | 285 | 295 | 33,000 | 295 |
| 2005-06-15 | 280 | 291 | 280 | 290 | 15,000 | 290 |
| 2005-06-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-06-13 | 276 | 280 | 276 | 280 | 5,000 | 280 |
| 2005-06-10 | 269 | 279 | 269 | 275 | 9,000 | 275 |
| 2005-06-09 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2005-06-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-06-06 | 280 | 280 | 275 | 275 | 10,000 | 275 |
| 2005-06-03 | 277 | 277 | 275 | 277 | 6,000 | 277 |
| 2005-06-02 | 280 | 280 | 277 | 277 | 2,000 | 277 |
| 2005-05-31 | 274 | 280 | 274 | 280 | 2,000 | 280 |
| 2005-05-30 | 282 | 282 | 274 | 274 | 4,000 | 274 |
| 2005-05-27 | 284 | 284 | 280 | 282 | 6,000 | 282 |
| 2005-05-26 | 274 | 275 | 274 | 274 | 8,000 | 274 |
| 2005-05-25 | 290 | 290 | 274 | 274 | 34,000 | 274 |
| 2005-05-24 | 297 | 315 | 290 | 290 | 61,000 | 290 |
| 2005-05-23 | 275 | 293 | 274 | 290 | 50,000 | 290 |
| 2005-05-20 | 264 | 264 | 259 | 264 | 3,000 | 264 |
| 2005-05-19 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 2005-05-18 | 266 | 271 | 264 | 264 | 6,000 | 264 |
| 2005-05-17 | 270 | 275 | 266 | 266 | 19,000 | 266 |
| 2005-05-16 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2005-05-13 | 272 | 280 | 272 | 280 | 5,000 | 280 |
| 2005-05-12 | 270 | 270 | 266 | 270 | 18,000 | 270 |
| 2005-05-11 | 274 | 274 | 265 | 265 | 9,000 | 265 |
| 2005-05-10 | 260 | 273 | 260 | 269 | 19,000 | 269 |
| 2005-05-09 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2005-05-06 | 258 | 260 | 258 | 260 | 15,000 | 260 |
| 2005-05-02 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2005-04-28 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2005-04-27 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2005-04-26 | 265 | 270 | 265 | 265 | 13,000 | 265 |
| 2005-04-25 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2005-04-22 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2005-04-21 | 256 | 256 | 255 | 255 | 10,000 | 255 |
| 2005-04-20 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 2005-04-19 | 258 | 258 | 256 | 256 | 4,000 | 256 |
| 2005-04-18 | 255 | 255 | 253 | 253 | 6,000 | 253 |
| 2005-04-15 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2005-04-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-04-13 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2005-04-12 | 254 | 255 | 254 | 255 | 4,000 | 255 |
| 2005-04-11 | 252 | 252 | 252 | 252 | 8,000 | 252 |
| 2005-04-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2005-04-06 | 257 | 265 | 257 | 265 | 7,000 | 265 |
| 2005-04-04 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2005-04-01 | 266 | 266 | 261 | 265 | 8,000 | 265 |
| 2005-03-31 | 273 | 273 | 266 | 266 | 3,000 | 266 |
| 2005-03-30 | 275 | 275 | 272 | 272 | 3,000 | 272 |
| 2005-03-29 | 280 | 280 | 275 | 275 | 14,000 | 275 |
| 2005-03-28 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 2005-03-25 | 275 | 285 | 275 | 285 | 9,000 | 285 |
| 2005-03-24 | 278 | 280 | 275 | 275 | 6,000 | 275 |
| 2005-03-23 | 265 | 272 | 265 | 272 | 8,000 | 272 |
| 2005-03-22 | 263 | 263 | 263 | 263 | 10,000 | 263 |
| 2005-03-18 | 270 | 270 | 263 | 263 | 9,000 | 263 |
| 2005-03-17 | 263 | 265 | 263 | 265 | 8,000 | 265 |
| 2005-03-16 | 262 | 269 | 262 | 269 | 9,000 | 269 |
| 2005-03-15 | 261 | 262 | 261 | 262 | 3,000 | 262 |
| 2005-03-14 | 270 | 270 | 262 | 265 | 7,000 | 265 |
| 2005-03-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-03-09 | 265 | 270 | 265 | 270 | 6,000 | 270 |
| 2005-03-07 | 264 | 265 | 264 | 265 | 5,000 | 265 |
| 2005-03-04 | 256 | 266 | 256 | 265 | 14,000 | 265 |
| 2005-03-03 | 264 | 265 | 264 | 265 | 3,000 | 265 |
| 2005-03-02 | 261 | 270 | 261 | 270 | 6,000 | 270 |
| 2005-03-01 | 257 | 261 | 257 | 261 | 4,000 | 261 |
| 2005-02-28 | 266 | 268 | 261 | 261 | 20,000 | 261 |
| 2005-02-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2005-02-24 | 265 | 270 | 265 | 270 | 12,000 | 270 |
| 2005-02-23 | 265 | 265 | 262 | 262 | 7,000 | 262 |
| 2005-02-22 | 261 | 266 | 261 | 266 | 3,000 | 266 |
| 2005-02-21 | 258 | 260 | 258 | 260 | 4,000 | 260 |
| 2005-02-18 | 257 | 257 | 256 | 257 | 4,000 | 257 |
| 2005-02-17 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2005-02-16 | 254 | 257 | 254 | 257 | 7,000 | 257 |
| 2005-02-15 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2005-02-14 | 253 | 257 | 253 | 257 | 8,000 | 257 |
| 2005-02-10 | 255 | 258 | 254 | 258 | 8,000 | 258 |
| 2005-02-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-02-08 | 255 | 255 | 254 | 254 | 6,000 | 254 |
| 2005-02-07 | 255 | 256 | 255 | 255 | 9,000 | 255 |
| 2005-02-04 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2005-02-03 | 252 | 255 | 252 | 255 | 2,000 | 255 |
| 2005-02-02 | 260 | 260 | 251 | 251 | 2,000 | 251 |
| 2005-02-01 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2005-01-28 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2005-01-27 | 265 | 265 | 262 | 262 | 14,000 | 262 |
| 2005-01-26 | 261 | 262 | 261 | 262 | 6,000 | 262 |
| 2005-01-25 | 263 | 263 | 260 | 260 | 15,000 | 260 |
| 2005-01-21 | 260 | 260 | 258 | 258 | 2,000 | 258 |
| 2005-01-20 | 258 | 269 | 258 | 269 | 6,000 | 269 |
| 2005-01-18 | 265 | 272 | 265 | 271 | 11,000 | 271 |
| 2005-01-17 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2005-01-14 | 255 | 262 | 255 | 262 | 14,000 | 262 |
| 2005-01-13 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2005-01-12 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2005-01-11 | 247 | 254 | 247 | 250 | 17,000 | 250 |
| 2005-01-07 | 240 | 248 | 240 | 248 | 27,000 | 248 |
| 2005-01-06 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2005-01-05 | 250 | 255 | 240 | 255 | 9,000 | 255 |
| 2005-01-04 | 238 | 240 | 238 | 240 | 4,000 | 240 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株