9753 アイエックス・ナレッジ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 343 | 349 | 342 | 349 | 17,000 | 349 |
| 2007-12-26 | 333 | 343 | 333 | 343 | 6,000 | 343 |
| 2007-12-25 | 329 | 331 | 328 | 328 | 4,000 | 328 |
| 2007-12-21 | 329 | 334 | 327 | 327 | 13,000 | 327 |
| 2007-12-20 | 340 | 345 | 336 | 345 | 6,000 | 345 |
| 2007-12-19 | 345 | 348 | 340 | 340 | 7,000 | 340 |
| 2007-12-18 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-12-17 | 350 | 350 | 345 | 345 | 6,000 | 345 |
| 2007-12-14 | 353 | 355 | 352 | 354 | 10,000 | 354 |
| 2007-12-12 | 366 | 366 | 350 | 352 | 50,000 | 352 |
| 2007-12-11 | 361 | 365 | 360 | 365 | 7,000 | 365 |
| 2007-12-10 | 362 | 370 | 355 | 360 | 9,000 | 360 |
| 2007-12-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-12-06 | 360 | 360 | 358 | 358 | 2,000 | 358 |
| 2007-12-05 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 2007-12-04 | 367 | 367 | 352 | 352 | 2,000 | 352 |
| 2007-12-03 | 367 | 367 | 347 | 347 | 7,000 | 347 |
| 2007-11-30 | 370 | 372 | 365 | 365 | 6,000 | 365 |
| 2007-11-28 | 356 | 365 | 356 | 365 | 5,000 | 365 |
| 2007-11-27 | 345 | 355 | 345 | 355 | 3,000 | 355 |
| 2007-11-26 | 349 | 349 | 345 | 345 | 4,000 | 345 |
| 2007-11-22 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2007-11-21 | 342 | 348 | 335 | 335 | 15,000 | 335 |
| 2007-11-20 | 362 | 362 | 340 | 360 | 16,000 | 360 |
| 2007-11-19 | 373 | 373 | 352 | 352 | 4,000 | 352 |
| 2007-11-16 | 370 | 374 | 370 | 374 | 3,000 | 374 |
| 2007-11-15 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2007-11-12 | 360 | 374 | 360 | 374 | 4,000 | 374 |
| 2007-11-09 | 356 | 370 | 356 | 370 | 4,000 | 370 |
| 2007-11-08 | 376 | 376 | 355 | 355 | 4,000 | 355 |
| 2007-11-07 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2007-11-06 | 379 | 380 | 375 | 380 | 19,000 | 380 |
| 2007-11-05 | 364 | 369 | 364 | 369 | 2,000 | 369 |
| 2007-11-02 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2007-11-01 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2007-10-31 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-10-30 | 372 | 372 | 356 | 371 | 7,000 | 371 |
| 2007-10-29 | 372 | 372 | 371 | 371 | 4,000 | 371 |
| 2007-10-26 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 2007-10-25 | 365 | 375 | 365 | 375 | 3,000 | 375 |
| 2007-10-24 | 366 | 380 | 366 | 380 | 3,000 | 380 |
| 2007-10-23 | 368 | 368 | 365 | 365 | 3,000 | 365 |
| 2007-10-19 | 355 | 370 | 355 | 370 | 5,000 | 370 |
| 2007-10-18 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2007-10-17 | 374 | 374 | 370 | 370 | 6,000 | 370 |
| 2007-10-15 | 385 | 385 | 385 | 385 | 79,000 | 385 |
| 2007-10-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-10-11 | 392 | 395 | 391 | 395 | 10,000 | 395 |
| 2007-10-10 | 394 | 399 | 390 | 390 | 11,000 | 390 |
| 2007-10-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-10-05 | 366 | 375 | 366 | 375 | 2,000 | 375 |
| 2007-10-04 | 360 | 365 | 360 | 365 | 6,000 | 365 |
| 2007-10-03 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-10-02 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2007-10-01 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2007-09-28 | 349 | 359 | 349 | 359 | 6,000 | 359 |
| 2007-09-27 | 340 | 346 | 340 | 346 | 3,000 | 346 |
| 2007-09-21 | 340 | 340 | 325 | 325 | 15,000 | 325 |
| 2007-09-20 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2007-09-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-09-18 | 335 | 345 | 335 | 340 | 3,000 | 340 |
| 2007-09-14 | 335 | 340 | 335 | 335 | 14,000 | 335 |
| 2007-09-13 | 329 | 335 | 329 | 330 | 10,000 | 330 |
| 2007-09-11 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2007-09-10 | 332 | 340 | 330 | 340 | 6,000 | 340 |
| 2007-09-07 | 342 | 345 | 340 | 345 | 11,000 | 345 |
| 2007-09-06 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2007-09-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-09-03 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2007-08-31 | 334 | 350 | 331 | 350 | 13,000 | 350 |
| 2007-08-30 | 344 | 350 | 333 | 333 | 10,000 | 333 |
| 2007-08-29 | 354 | 354 | 343 | 343 | 18,000 | 343 |
| 2007-08-27 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 2007-08-24 | 348 | 353 | 348 | 353 | 4,000 | 353 |
| 2007-08-23 | 350 | 355 | 343 | 348 | 14,000 | 348 |
| 2007-08-22 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2007-08-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-08-20 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2007-08-17 | 358 | 368 | 353 | 353 | 16,000 | 353 |
| 2007-08-16 | 359 | 359 | 348 | 353 | 7,000 | 353 |
| 2007-08-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-08-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-08-10 | 370 | 370 | 365 | 365 | 18,000 | 365 |
| 2007-08-08 | 376 | 376 | 370 | 370 | 8,000 | 370 |
| 2007-08-07 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2007-08-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2007-08-03 | 382 | 392 | 382 | 392 | 2,000 | 392 |
| 2007-08-02 | 392 | 392 | 381 | 381 | 5,000 | 381 |
| 2007-08-01 | 384 | 393 | 384 | 393 | 2,000 | 393 |
| 2007-07-30 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2007-07-27 | 388 | 388 | 380 | 382 | 19,000 | 382 |
| 2007-07-26 | 394 | 394 | 388 | 388 | 9,000 | 388 |
| 2007-07-25 | 390 | 393 | 386 | 393 | 8,000 | 393 |
| 2007-07-20 | 396 | 396 | 392 | 393 | 9,000 | 393 |
| 2007-07-19 | 404 | 404 | 403 | 403 | 2,000 | 403 |
| 2007-07-18 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2007-07-17 | 406 | 406 | 401 | 401 | 5,000 | 401 |
| 2007-07-13 | 410 | 420 | 397 | 401 | 14,000 | 401 |
| 2007-07-12 | 410 | 420 | 410 | 410 | 11,000 | 410 |
| 2007-07-11 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2007-07-10 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2007-07-06 | 429 | 429 | 420 | 424 | 5,000 | 424 |
| 2007-07-05 | 417 | 426 | 417 | 426 | 3,000 | 426 |
| 2007-07-04 | 433 | 438 | 421 | 422 | 17,000 | 422 |
| 2007-07-03 | 435 | 435 | 426 | 432 | 30,000 | 432 |
| 2007-07-02 | 425 | 427 | 413 | 426 | 24,000 | 426 |
| 2007-06-29 | 399 | 416 | 399 | 416 | 22,000 | 416 |
| 2007-06-28 | 398 | 404 | 395 | 404 | 13,000 | 404 |
| 2007-06-27 | 397 | 398 | 391 | 396 | 27,000 | 396 |
| 2007-06-26 | 392 | 396 | 390 | 396 | 8,000 | 396 |
| 2007-06-25 | 392 | 392 | 389 | 389 | 9,000 | 389 |
| 2007-06-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-06-21 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2007-06-20 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2007-06-19 | 395 | 395 | 391 | 391 | 3,000 | 391 |
| 2007-06-18 | 387 | 395 | 386 | 395 | 21,000 | 395 |
| 2007-06-15 | 389 | 395 | 385 | 385 | 8,000 | 385 |
| 2007-06-14 | 382 | 389 | 382 | 387 | 7,000 | 387 |
| 2007-06-13 | 389 | 393 | 381 | 381 | 9,000 | 381 |
| 2007-06-12 | 397 | 397 | 390 | 390 | 2,000 | 390 |
| 2007-06-11 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2007-06-08 | 386 | 386 | 375 | 376 | 35,000 | 376 |
| 2007-06-07 | 393 | 393 | 386 | 390 | 7,000 | 390 |
| 2007-06-06 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2007-06-05 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2007-06-04 | 402 | 405 | 400 | 405 | 9,000 | 405 |
| 2007-06-01 | 401 | 405 | 400 | 405 | 8,000 | 405 |
| 2007-05-31 | 404 | 407 | 401 | 401 | 10,000 | 401 |
| 2007-05-30 | 409 | 409 | 404 | 404 | 3,000 | 404 |
| 2007-05-29 | 401 | 410 | 401 | 407 | 9,000 | 407 |
| 2007-05-28 | 400 | 406 | 396 | 406 | 14,000 | 406 |
| 2007-05-25 | 400 | 403 | 400 | 400 | 5,000 | 400 |
| 2007-05-24 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2007-05-23 | 415 | 415 | 406 | 415 | 8,000 | 415 |
| 2007-05-22 | 404 | 410 | 404 | 410 | 7,000 | 410 |
| 2007-05-21 | 403 | 405 | 396 | 404 | 27,000 | 404 |
| 2007-05-17 | 390 | 390 | 377 | 378 | 10,000 | 378 |
| 2007-05-16 | 398 | 398 | 390 | 390 | 3,000 | 390 |
| 2007-05-14 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2007-05-11 | 394 | 394 | 392 | 392 | 12,000 | 392 |
| 2007-05-10 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-05-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-05-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-05-07 | 395 | 398 | 395 | 398 | 5,000 | 398 |
| 2007-05-02 | 401 | 401 | 395 | 395 | 4,000 | 395 |
| 2007-05-01 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2007-04-27 | 389 | 406 | 389 | 406 | 7,000 | 406 |
| 2007-04-26 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2007-04-25 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2007-04-24 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2007-04-23 | 389 | 390 | 381 | 381 | 7,000 | 381 |
| 2007-04-20 | 393 | 398 | 388 | 388 | 5,000 | 388 |
| 2007-04-19 | 390 | 390 | 383 | 388 | 5,000 | 388 |
| 2007-04-18 | 392 | 392 | 385 | 390 | 9,000 | 390 |
| 2007-04-17 | 391 | 405 | 391 | 405 | 10,000 | 405 |
| 2007-04-16 | 391 | 400 | 391 | 400 | 3,000 | 400 |
| 2007-04-13 | 404 | 410 | 390 | 403 | 14,000 | 403 |
| 2007-04-12 | 395 | 399 | 395 | 399 | 2,000 | 399 |
| 2007-04-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-04-10 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2007-04-09 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2007-04-06 | 391 | 404 | 391 | 403 | 6,000 | 403 |
| 2007-04-05 | 400 | 415 | 391 | 391 | 16,000 | 391 |
| 2007-04-04 | 405 | 406 | 400 | 400 | 15,000 | 400 |
| 2007-04-03 | 420 | 420 | 405 | 415 | 3,000 | 415 |
| 2007-04-02 | 427 | 427 | 420 | 420 | 5,000 | 420 |
| 2007-03-29 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2007-03-27 | 449 | 450 | 449 | 450 | 8,000 | 450 |
| 2007-03-26 | 455 | 455 | 445 | 454 | 6,000 | 454 |
| 2007-03-23 | 445 | 446 | 445 | 445 | 3,000 | 445 |
| 2007-03-22 | 451 | 451 | 446 | 446 | 4,000 | 446 |
| 2007-03-20 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 2007-03-19 | 435 | 455 | 435 | 455 | 21,000 | 455 |
| 2007-03-16 | 430 | 435 | 430 | 430 | 4,000 | 430 |
| 2007-03-15 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-03-14 | 435 | 435 | 425 | 431 | 3,000 | 431 |
| 2007-03-13 | 443 | 443 | 440 | 440 | 2,000 | 440 |
| 2007-03-12 | 443 | 445 | 443 | 443 | 8,000 | 443 |
| 2007-03-09 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2007-03-08 | 447 | 447 | 431 | 446 | 15,000 | 446 |
| 2007-03-07 | 445 | 447 | 432 | 446 | 8,000 | 446 |
| 2007-03-06 | 426 | 440 | 421 | 440 | 16,000 | 440 |
| 2007-03-05 | 430 | 430 | 421 | 426 | 34,000 | 426 |
| 2007-03-02 | 445 | 445 | 436 | 441 | 3,000 | 441 |
| 2007-03-01 | 435 | 447 | 434 | 440 | 29,000 | 440 |
| 2007-02-28 | 413 | 439 | 413 | 432 | 24,000 | 432 |
| 2007-02-27 | 465 | 465 | 455 | 463 | 16,000 | 463 |
| 2007-02-26 | 465 | 465 | 465 | 465 | 24,000 | 465 |
| 2007-02-23 | 466 | 471 | 465 | 465 | 9,000 | 465 |
| 2007-02-22 | 476 | 476 | 470 | 475 | 14,000 | 475 |
| 2007-02-21 | 479 | 480 | 468 | 476 | 24,000 | 476 |
| 2007-02-20 | 473 | 482 | 473 | 482 | 16,000 | 482 |
| 2007-02-19 | 469 | 485 | 469 | 485 | 37,000 | 485 |
| 2007-02-16 | 462 | 465 | 460 | 464 | 16,000 | 464 |
| 2007-02-15 | 455 | 470 | 455 | 460 | 23,000 | 460 |
| 2007-02-14 | 441 | 463 | 441 | 460 | 27,000 | 460 |
| 2007-02-13 | 440 | 445 | 440 | 441 | 25,000 | 441 |
| 2007-02-09 | 442 | 445 | 440 | 440 | 18,000 | 440 |
| 2007-02-08 | 444 | 444 | 442 | 443 | 9,000 | 443 |
| 2007-02-07 | 441 | 445 | 440 | 445 | 22,000 | 445 |
| 2007-02-06 | 441 | 441 | 431 | 440 | 5,000 | 440 |
| 2007-02-05 | 438 | 442 | 425 | 442 | 16,000 | 442 |
| 2007-02-02 | 424 | 438 | 420 | 438 | 35,000 | 438 |
| 2007-02-01 | 435 | 435 | 420 | 424 | 36,000 | 424 |
| 2007-01-31 | 422 | 440 | 422 | 440 | 23,000 | 440 |
| 2007-01-30 | 415 | 430 | 410 | 430 | 26,000 | 430 |
| 2007-01-29 | 410 | 410 | 408 | 410 | 12,000 | 410 |
| 2007-01-26 | 410 | 410 | 405 | 410 | 16,000 | 410 |
| 2007-01-25 | 418 | 418 | 410 | 410 | 14,000 | 410 |
| 2007-01-24 | 425 | 425 | 418 | 419 | 21,000 | 419 |
| 2007-01-23 | 409 | 422 | 408 | 420 | 50,000 | 420 |
| 2007-01-22 | 403 | 408 | 402 | 408 | 30,000 | 408 |
| 2007-01-19 | 397 | 401 | 395 | 400 | 31,000 | 400 |
| 2007-01-18 | 390 | 397 | 390 | 397 | 20,000 | 397 |
| 2007-01-17 | 389 | 390 | 389 | 390 | 5,000 | 390 |
| 2007-01-16 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2007-01-15 | 381 | 390 | 377 | 387 | 18,000 | 387 |
| 2007-01-12 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2007-01-11 | 378 | 380 | 375 | 380 | 9,000 | 380 |
| 2007-01-10 | 381 | 381 | 378 | 378 | 8,000 | 378 |
| 2007-01-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-01-05 | 379 | 380 | 374 | 374 | 8,000 | 374 |
| 2007-01-04 | 379 | 379 | 374 | 374 | 7,000 | 374 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株