9753 アイエックス・ナレッジ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-12-28 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2006-12-27 | 380 | 385 | 380 | 385 | 9,000 | 385 |
| 2006-12-26 | 385 | 385 | 380 | 380 | 16,000 | 380 |
| 2006-12-25 | 380 | 385 | 378 | 385 | 11,000 | 385 |
| 2006-12-22 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 2006-12-20 | 391 | 394 | 380 | 380 | 33,000 | 380 |
| 2006-12-19 | 399 | 399 | 390 | 391 | 20,000 | 391 |
| 2006-12-18 | 392 | 399 | 392 | 399 | 21,000 | 399 |
| 2006-12-15 | 388 | 398 | 388 | 392 | 36,000 | 392 |
| 2006-12-14 | 378 | 387 | 378 | 387 | 30,000 | 387 |
| 2006-12-13 | 378 | 378 | 378 | 378 | 20,000 | 378 |
| 2006-12-12 | 380 | 380 | 377 | 378 | 8,000 | 378 |
| 2006-12-11 | 373 | 385 | 373 | 377 | 18,000 | 377 |
| 2006-12-08 | 363 | 370 | 363 | 370 | 4,000 | 370 |
| 2006-12-07 | 360 | 363 | 360 | 363 | 7,000 | 363 |
| 2006-12-06 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 2006-12-05 | 357 | 361 | 356 | 358 | 7,000 | 358 |
| 2006-12-04 | 361 | 361 | 359 | 359 | 7,000 | 359 |
| 2006-12-01 | 356 | 358 | 356 | 358 | 7,000 | 358 |
| 2006-11-30 | 350 | 365 | 350 | 365 | 10,000 | 365 |
| 2006-11-29 | 352 | 357 | 352 | 357 | 7,000 | 357 |
| 2006-11-28 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 2006-11-27 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 2006-11-24 | 350 | 360 | 350 | 360 | 7,000 | 360 |
| 2006-11-22 | 351 | 351 | 351 | 351 | 8,000 | 351 |
| 2006-11-21 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2006-11-20 | 380 | 380 | 351 | 351 | 17,000 | 351 |
| 2006-11-17 | 377 | 377 | 372 | 372 | 11,000 | 372 |
| 2006-11-16 | 378 | 382 | 378 | 379 | 18,000 | 379 |
| 2006-11-15 | 366 | 376 | 365 | 376 | 28,000 | 376 |
| 2006-11-14 | 365 | 370 | 364 | 364 | 6,000 | 364 |
| 2006-11-13 | 367 | 367 | 355 | 355 | 15,000 | 355 |
| 2006-11-10 | 370 | 370 | 366 | 366 | 2,000 | 366 |
| 2006-11-09 | 359 | 365 | 355 | 365 | 7,000 | 365 |
| 2006-11-08 | 355 | 355 | 351 | 351 | 3,000 | 351 |
| 2006-11-07 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2006-11-06 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2006-11-02 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2006-10-31 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2006-10-30 | 367 | 367 | 360 | 360 | 6,000 | 360 |
| 2006-10-27 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2006-10-26 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2006-10-25 | 374 | 374 | 365 | 365 | 12,000 | 365 |
| 2006-10-24 | 374 | 375 | 373 | 374 | 10,000 | 374 |
| 2006-10-23 | 369 | 369 | 365 | 368 | 8,000 | 368 |
| 2006-10-20 | 375 | 375 | 368 | 368 | 3,000 | 368 |
| 2006-10-19 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2006-10-18 | 369 | 371 | 368 | 371 | 3,000 | 371 |
| 2006-10-17 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2006-10-16 | 362 | 365 | 362 | 362 | 11,000 | 362 |
| 2006-10-13 | 341 | 374 | 341 | 357 | 15,000 | 357 |
| 2006-10-12 | 338 | 345 | 338 | 345 | 20,000 | 345 |
| 2006-10-11 | 355 | 355 | 343 | 343 | 15,000 | 343 |
| 2006-10-10 | 351 | 360 | 351 | 360 | 7,000 | 360 |
| 2006-10-06 | 370 | 370 | 368 | 369 | 12,000 | 369 |
| 2006-10-05 | 368 | 383 | 368 | 376 | 26,000 | 376 |
| 2006-10-04 | 380 | 382 | 365 | 366 | 45,000 | 366 |
| 2006-10-03 | 374 | 400 | 365 | 374 | 227,000 | 374 |
| 2006-09-28 | 326 | 326 | 326 | 326 | 6,000 | 326 |
| 2006-09-27 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2006-09-26 | 321 | 326 | 321 | 321 | 6,000 | 321 |
| 2006-09-25 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2006-09-22 | 316 | 321 | 313 | 321 | 5,000 | 321 |
| 2006-09-21 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2006-09-20 | 315 | 329 | 310 | 329 | 13,000 | 329 |
| 2006-09-19 | 328 | 330 | 328 | 330 | 14,000 | 330 |
| 2006-09-15 | 330 | 330 | 316 | 321 | 5,000 | 321 |
| 2006-09-14 | 315 | 320 | 315 | 320 | 14,000 | 320 |
| 2006-09-13 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-09-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-09-11 | 322 | 330 | 322 | 329 | 8,000 | 329 |
| 2006-09-08 | 318 | 324 | 315 | 315 | 14,000 | 315 |
| 2006-09-07 | 325 | 327 | 317 | 317 | 7,000 | 317 |
| 2006-09-06 | 324 | 329 | 323 | 329 | 7,000 | 329 |
| 2006-09-05 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-09-04 | 322 | 334 | 322 | 334 | 5,000 | 334 |
| 2006-09-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-08-31 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-08-29 | 318 | 318 | 313 | 313 | 8,000 | 313 |
| 2006-08-28 | 321 | 321 | 318 | 318 | 10,000 | 318 |
| 2006-08-25 | 329 | 329 | 318 | 318 | 2,000 | 318 |
| 2006-08-24 | 320 | 330 | 320 | 330 | 7,000 | 330 |
| 2006-08-23 | 318 | 320 | 318 | 320 | 3,000 | 320 |
| 2006-08-22 | 320 | 323 | 320 | 323 | 6,000 | 323 |
| 2006-08-21 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2006-08-18 | 324 | 326 | 318 | 321 | 11,000 | 321 |
| 2006-08-17 | 321 | 321 | 316 | 316 | 8,000 | 316 |
| 2006-08-16 | 320 | 321 | 315 | 321 | 8,000 | 321 |
| 2006-08-14 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2006-08-11 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-08-10 | 320 | 335 | 320 | 335 | 4,000 | 335 |
| 2006-08-08 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-08-07 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2006-08-04 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-08-03 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-08-02 | 323 | 325 | 323 | 325 | 6,000 | 325 |
| 2006-08-01 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2006-07-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-07-26 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2006-07-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-07-20 | 314 | 316 | 314 | 316 | 2,000 | 316 |
| 2006-07-19 | 309 | 311 | 309 | 311 | 7,000 | 311 |
| 2006-07-18 | 326 | 326 | 305 | 305 | 7,000 | 305 |
| 2006-07-14 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2006-07-13 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 2006-07-07 | 355 | 355 | 348 | 350 | 13,000 | 350 |
| 2006-07-06 | 351 | 352 | 350 | 350 | 12,000 | 350 |
| 2006-07-05 | 365 | 368 | 360 | 360 | 28,000 | 360 |
| 2006-07-04 | 360 | 365 | 360 | 365 | 14,000 | 365 |
| 2006-07-03 | 351 | 355 | 351 | 355 | 9,000 | 355 |
| 2006-06-30 | 349 | 350 | 349 | 350 | 19,000 | 350 |
| 2006-06-28 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2006-06-27 | 348 | 352 | 348 | 352 | 13,000 | 352 |
| 2006-06-26 | 341 | 348 | 341 | 348 | 10,000 | 348 |
| 2006-06-23 | 335 | 340 | 330 | 340 | 34,000 | 340 |
| 2006-06-22 | 335 | 338 | 330 | 331 | 9,000 | 331 |
| 2006-06-21 | 331 | 331 | 330 | 330 | 6,000 | 330 |
| 2006-06-20 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-06-19 | 332 | 335 | 332 | 335 | 8,000 | 335 |
| 2006-06-16 | 329 | 335 | 328 | 335 | 33,000 | 335 |
| 2006-06-15 | 311 | 319 | 311 | 319 | 7,000 | 319 |
| 2006-06-13 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2006-06-12 | 306 | 306 | 302 | 302 | 3,000 | 302 |
| 2006-06-09 | 303 | 320 | 301 | 320 | 4,000 | 320 |
| 2006-06-08 | 306 | 306 | 303 | 303 | 9,000 | 303 |
| 2006-06-07 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 2006-06-06 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 2006-06-05 | 323 | 325 | 323 | 325 | 4,000 | 325 |
| 2006-06-02 | 325 | 325 | 302 | 320 | 6,000 | 320 |
| 2006-06-01 | 333 | 333 | 325 | 325 | 6,000 | 325 |
| 2006-05-31 | 322 | 322 | 313 | 313 | 7,000 | 313 |
| 2006-05-30 | 331 | 333 | 331 | 333 | 6,000 | 333 |
| 2006-05-29 | 332 | 333 | 331 | 331 | 16,000 | 331 |
| 2006-05-26 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 2006-05-24 | 327 | 338 | 325 | 330 | 14,000 | 330 |
| 2006-05-23 | 343 | 343 | 329 | 331 | 18,000 | 331 |
| 2006-05-22 | 345 | 350 | 340 | 348 | 54,000 | 348 |
| 2006-05-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-05-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-05-16 | 313 | 315 | 312 | 312 | 6,000 | 312 |
| 2006-05-15 | 312 | 312 | 312 | 312 | 9,000 | 312 |
| 2006-05-12 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2006-05-10 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2006-05-09 | 323 | 331 | 323 | 325 | 5,000 | 325 |
| 2006-05-08 | 325 | 325 | 317 | 322 | 9,000 | 322 |
| 2006-05-02 | 327 | 328 | 327 | 327 | 8,000 | 327 |
| 2006-05-01 | 340 | 340 | 318 | 327 | 24,000 | 327 |
| 2006-04-28 | 342 | 356 | 325 | 339 | 73,000 | 339 |
| 2006-04-27 | 311 | 312 | 311 | 312 | 2,000 | 312 |
| 2006-04-26 | 312 | 312 | 309 | 310 | 23,000 | 310 |
| 2006-04-25 | 309 | 312 | 308 | 312 | 20,000 | 312 |
| 2006-04-24 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2006-04-21 | 321 | 321 | 310 | 311 | 17,000 | 311 |
| 2006-04-20 | 324 | 324 | 320 | 322 | 4,000 | 322 |
| 2006-04-19 | 335 | 335 | 317 | 328 | 24,000 | 328 |
| 2006-04-18 | 323 | 330 | 323 | 330 | 5,000 | 330 |
| 2006-04-17 | 320 | 324 | 320 | 323 | 5,000 | 323 |
| 2006-04-14 | 333 | 333 | 333 | 333 | 8,000 | 333 |
| 2006-04-13 | 332 | 333 | 332 | 333 | 8,000 | 333 |
| 2006-04-12 | 340 | 340 | 336 | 336 | 11,000 | 336 |
| 2006-04-11 | 340 | 342 | 335 | 340 | 21,000 | 340 |
| 2006-04-10 | 332 | 339 | 332 | 335 | 9,000 | 335 |
| 2006-04-07 | 333 | 337 | 327 | 332 | 21,000 | 332 |
| 2006-04-06 | 332 | 335 | 332 | 332 | 7,000 | 332 |
| 2006-04-05 | 337 | 345 | 337 | 337 | 25,000 | 337 |
| 2006-04-04 | 339 | 339 | 332 | 337 | 34,000 | 337 |
| 2006-04-03 | 344 | 350 | 333 | 340 | 102,000 | 340 |
| 2006-03-31 | 325 | 380 | 325 | 361 | 512,000 | 361 |
| 2006-03-30 | 310 | 310 | 300 | 300 | 10,000 | 300 |
| 2006-03-29 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2006-03-28 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2006-03-27 | 313 | 315 | 310 | 315 | 13,000 | 315 |
| 2006-03-24 | 314 | 314 | 310 | 313 | 9,000 | 313 |
| 2006-03-23 | 310 | 313 | 306 | 313 | 11,000 | 313 |
| 2006-03-22 | 311 | 311 | 306 | 306 | 6,000 | 306 |
| 2006-03-20 | 320 | 325 | 312 | 312 | 9,000 | 312 |
| 2006-03-17 | 295 | 324 | 295 | 297 | 34,000 | 297 |
| 2006-03-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-03-14 | 283 | 283 | 270 | 270 | 4,000 | 270 |
| 2006-03-13 | 279 | 283 | 279 | 283 | 8,000 | 283 |
| 2006-03-10 | 293 | 293 | 280 | 280 | 2,000 | 280 |
| 2006-03-03 | 305 | 305 | 302 | 302 | 10,000 | 302 |
| 2006-03-02 | 294 | 305 | 293 | 305 | 11,000 | 305 |
| 2006-03-01 | 279 | 280 | 275 | 279 | 23,000 | 279 |
| 2006-02-28 | 270 | 272 | 270 | 272 | 18,000 | 272 |
| 2006-02-27 | 262 | 265 | 262 | 265 | 5,000 | 265 |
| 2006-02-24 | 270 | 270 | 255 | 257 | 19,000 | 257 |
| 2006-02-23 | 267 | 267 | 260 | 265 | 26,000 | 265 |
| 2006-02-22 | 257 | 257 | 242 | 247 | 23,000 | 247 |
| 2006-02-21 | 243 | 260 | 243 | 247 | 49,000 | 247 |
| 2006-02-20 | 286 | 286 | 255 | 255 | 5,000 | 255 |
| 2006-02-17 | 300 | 300 | 290 | 290 | 12,000 | 290 |
| 2006-02-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-02-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-02-14 | 300 | 300 | 295 | 300 | 12,000 | 300 |
| 2006-02-13 | 320 | 320 | 300 | 300 | 7,000 | 300 |
| 2006-02-10 | 321 | 321 | 320 | 320 | 12,000 | 320 |
| 2006-02-09 | 322 | 325 | 319 | 320 | 24,000 | 320 |
| 2006-02-08 | 315 | 322 | 315 | 322 | 14,000 | 322 |
| 2006-02-07 | 314 | 319 | 314 | 319 | 10,000 | 319 |
| 2006-02-06 | 314 | 319 | 310 | 319 | 12,000 | 319 |
| 2006-02-03 | 306 | 319 | 306 | 319 | 12,000 | 319 |
| 2006-02-02 | 317 | 319 | 316 | 319 | 22,000 | 319 |
| 2006-01-31 | 305 | 319 | 305 | 319 | 27,000 | 319 |
| 2006-01-30 | 310 | 315 | 310 | 315 | 25,000 | 315 |
| 2006-01-27 | 310 | 319 | 310 | 319 | 15,000 | 319 |
| 2006-01-26 | 301 | 310 | 301 | 305 | 14,000 | 305 |
| 2006-01-24 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2006-01-23 | 310 | 310 | 295 | 295 | 8,000 | 295 |
| 2006-01-20 | 303 | 315 | 303 | 315 | 5,000 | 315 |
| 2006-01-19 | 290 | 301 | 290 | 301 | 16,000 | 301 |
| 2006-01-18 | 319 | 319 | 290 | 290 | 24,000 | 290 |
| 2006-01-17 | 326 | 326 | 315 | 315 | 24,000 | 315 |
| 2006-01-16 | 316 | 326 | 316 | 326 | 29,000 | 326 |
| 2006-01-13 | 310 | 315 | 310 | 315 | 14,000 | 315 |
| 2006-01-12 | 310 | 318 | 310 | 310 | 15,000 | 310 |
| 2006-01-11 | 310 | 310 | 308 | 308 | 6,000 | 308 |
| 2006-01-10 | 309 | 309 | 308 | 308 | 16,000 | 308 |
| 2006-01-06 | 313 | 313 | 309 | 309 | 10,000 | 309 |
| 2006-01-05 | 311 | 312 | 306 | 312 | 15,000 | 312 |
| 2006-01-04 | 303 | 304 | 303 | 304 | 11,000 | 304 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株