9753 アイエックス・ナレッジ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 163 | 164 | 160 | 160 | 18,000 | 160 |
| 2008-12-24 | 151 | 163 | 150 | 163 | 6,000 | 163 |
| 2008-12-22 | 148 | 149 | 148 | 148 | 6,000 | 148 |
| 2008-12-19 | 157 | 158 | 157 | 158 | 3,000 | 158 |
| 2008-12-18 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2008-12-17 | 164 | 164 | 155 | 155 | 9,000 | 155 |
| 2008-12-16 | 165 | 166 | 165 | 166 | 2,000 | 166 |
| 2008-12-15 | 165 | 167 | 165 | 165 | 15,000 | 165 |
| 2008-12-12 | 180 | 180 | 180 | 180 | 31,000 | 180 |
| 2008-12-11 | 163 | 180 | 160 | 180 | 12,000 | 180 |
| 2008-12-10 | 161 | 162 | 161 | 162 | 2,000 | 162 |
| 2008-12-09 | 160 | 161 | 160 | 161 | 7,000 | 161 |
| 2008-12-08 | 164 | 165 | 159 | 159 | 10,000 | 159 |
| 2008-12-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-12-04 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2008-12-03 | 164 | 165 | 164 | 165 | 2,000 | 165 |
| 2008-12-02 | 173 | 173 | 168 | 168 | 4,000 | 168 |
| 2008-12-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-11-28 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2008-11-27 | 173 | 175 | 173 | 175 | 8,000 | 175 |
| 2008-11-26 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2008-11-21 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2008-11-19 | 176 | 178 | 175 | 175 | 4,000 | 175 |
| 2008-11-18 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-11-14 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2008-11-11 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-11-05 | 175 | 185 | 175 | 185 | 4,000 | 185 |
| 2008-11-04 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-10-31 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2008-10-30 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2008-10-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-10-28 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2008-10-27 | 169 | 169 | 164 | 164 | 28,000 | 164 |
| 2008-10-24 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-10-23 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2008-10-22 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-10-21 | 166 | 170 | 165 | 170 | 10,000 | 170 |
| 2008-10-20 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 2008-10-17 | 175 | 175 | 165 | 165 | 11,000 | 165 |
| 2008-10-16 | 170 | 170 | 165 | 165 | 11,000 | 165 |
| 2008-10-15 | 190 | 195 | 185 | 195 | 7,000 | 195 |
| 2008-10-14 | 196 | 200 | 195 | 195 | 13,000 | 195 |
| 2008-10-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-10-08 | 184 | 195 | 180 | 180 | 7,000 | 180 |
| 2008-10-07 | 199 | 199 | 189 | 190 | 7,000 | 190 |
| 2008-10-06 | 206 | 206 | 200 | 200 | 4,000 | 200 |
| 2008-10-03 | 215 | 220 | 215 | 215 | 6,000 | 215 |
| 2008-10-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-10-01 | 222 | 223 | 220 | 220 | 6,000 | 220 |
| 2008-09-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2008-09-29 | 230 | 230 | 226 | 226 | 4,000 | 226 |
| 2008-09-26 | 244 | 244 | 229 | 233 | 21,000 | 233 |
| 2008-09-25 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-09-24 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-09-22 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2008-09-19 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-09-16 | 227 | 227 | 200 | 210 | 15,000 | 210 |
| 2008-09-12 | 226 | 236 | 226 | 230 | 5,000 | 230 |
| 2008-09-11 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-09-10 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-09-08 | 240 | 248 | 230 | 248 | 16,000 | 248 |
| 2008-09-05 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2008-09-04 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2008-09-02 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 2008-09-01 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2008-08-29 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2008-08-28 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2008-08-27 | 265 | 265 | 255 | 255 | 6,000 | 255 |
| 2008-08-26 | 260 | 265 | 260 | 265 | 6,000 | 265 |
| 2008-08-25 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 2008-08-22 | 259 | 262 | 259 | 262 | 7,000 | 262 |
| 2008-08-21 | 255 | 258 | 255 | 258 | 4,000 | 258 |
| 2008-08-20 | 239 | 255 | 239 | 255 | 5,000 | 255 |
| 2008-08-19 | 257 | 257 | 248 | 248 | 2,000 | 248 |
| 2008-08-18 | 250 | 250 | 247 | 247 | 4,000 | 247 |
| 2008-08-15 | 257 | 257 | 254 | 254 | 3,000 | 254 |
| 2008-08-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-08-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-08-08 | 250 | 260 | 250 | 260 | 7,000 | 260 |
| 2008-08-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-08-06 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-08-05 | 262 | 266 | 257 | 266 | 3,000 | 266 |
| 2008-08-04 | 258 | 267 | 258 | 267 | 7,000 | 267 |
| 2008-07-31 | 273 | 275 | 271 | 273 | 7,000 | 273 |
| 2008-07-30 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2008-07-29 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 2008-07-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-07-23 | 279 | 279 | 278 | 279 | 6,000 | 279 |
| 2008-07-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-07-18 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2008-07-16 | 274 | 279 | 274 | 279 | 3,000 | 279 |
| 2008-07-15 | 281 | 288 | 280 | 288 | 6,000 | 288 |
| 2008-07-14 | 285 | 285 | 281 | 281 | 6,000 | 281 |
| 2008-07-09 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2008-07-07 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2008-07-03 | 291 | 304 | 291 | 304 | 5,000 | 304 |
| 2008-07-02 | 308 | 308 | 304 | 304 | 20,000 | 304 |
| 2008-07-01 | 304 | 304 | 298 | 304 | 6,000 | 304 |
| 2008-06-27 | 304 | 304 | 304 | 304 | 17,000 | 304 |
| 2008-06-26 | 304 | 305 | 302 | 305 | 24,000 | 305 |
| 2008-06-24 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2008-06-23 | 295 | 302 | 295 | 302 | 3,000 | 302 |
| 2008-06-20 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-06-19 | 293 | 298 | 293 | 298 | 3,000 | 298 |
| 2008-06-18 | 303 | 303 | 295 | 295 | 3,000 | 295 |
| 2008-06-17 | 297 | 300 | 295 | 295 | 10,000 | 295 |
| 2008-06-16 | 297 | 297 | 296 | 296 | 4,000 | 296 |
| 2008-06-13 | 296 | 309 | 296 | 309 | 3,000 | 309 |
| 2008-06-12 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 2008-06-11 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-06-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-06-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-06-06 | 300 | 305 | 291 | 291 | 5,000 | 291 |
| 2008-06-05 | 292 | 297 | 292 | 293 | 4,000 | 293 |
| 2008-06-04 | 293 | 294 | 293 | 294 | 3,000 | 294 |
| 2008-06-03 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-06-02 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2008-05-29 | 300 | 301 | 285 | 301 | 42,000 | 301 |
| 2008-05-28 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2008-05-26 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2008-05-23 | 300 | 315 | 300 | 315 | 12,000 | 315 |
| 2008-05-22 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2008-05-21 | 305 | 308 | 304 | 308 | 7,000 | 308 |
| 2008-05-20 | 314 | 314 | 313 | 314 | 3,000 | 314 |
| 2008-05-19 | 302 | 304 | 302 | 304 | 3,000 | 304 |
| 2008-05-16 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2008-05-15 | 301 | 313 | 300 | 300 | 28,000 | 300 |
| 2008-05-13 | 291 | 296 | 291 | 296 | 2,000 | 296 |
| 2008-05-12 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-05-09 | 284 | 291 | 284 | 291 | 3,000 | 291 |
| 2008-05-07 | 283 | 285 | 283 | 285 | 6,000 | 285 |
| 2008-05-02 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2008-05-01 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2008-04-30 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 2008-04-28 | 289 | 289 | 285 | 285 | 3,000 | 285 |
| 2008-04-25 | 290 | 293 | 280 | 284 | 6,000 | 284 |
| 2008-04-24 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-04-23 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2008-04-22 | 278 | 287 | 273 | 287 | 4,000 | 287 |
| 2008-04-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-18 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2008-04-17 | 269 | 275 | 269 | 275 | 4,000 | 275 |
| 2008-04-16 | 270 | 270 | 269 | 269 | 10,000 | 269 |
| 2008-04-14 | 285 | 285 | 284 | 284 | 15,000 | 284 |
| 2008-04-11 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 2008-04-02 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-03-28 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-03-27 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2008-03-26 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2008-03-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-03-24 | 306 | 306 | 300 | 300 | 5,000 | 300 |
| 2008-03-19 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2008-03-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-03-17 | 305 | 305 | 291 | 291 | 6,000 | 291 |
| 2008-03-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2008-03-13 | 300 | 300 | 297 | 297 | 2,000 | 297 |
| 2008-03-10 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-03-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-03-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-03-05 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-03-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-03-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-02-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-02-28 | 305 | 305 | 305 | 305 | 13,000 | 305 |
| 2008-02-27 | 301 | 305 | 300 | 305 | 5,000 | 305 |
| 2008-02-26 | 300 | 305 | 300 | 300 | 11,000 | 300 |
| 2008-02-25 | 299 | 300 | 295 | 299 | 8,000 | 299 |
| 2008-02-22 | 291 | 294 | 291 | 294 | 3,000 | 294 |
| 2008-02-21 | 297 | 297 | 291 | 291 | 3,000 | 291 |
| 2008-02-20 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2008-02-19 | 299 | 299 | 294 | 298 | 8,000 | 298 |
| 2008-02-18 | 296 | 301 | 292 | 299 | 12,000 | 299 |
| 2008-02-15 | 291 | 301 | 289 | 291 | 31,000 | 291 |
| 2008-02-14 | 300 | 300 | 291 | 291 | 12,000 | 291 |
| 2008-02-12 | 292 | 292 | 290 | 290 | 8,000 | 290 |
| 2008-02-08 | 305 | 305 | 297 | 298 | 5,000 | 298 |
| 2008-02-07 | 296 | 305 | 296 | 305 | 12,000 | 305 |
| 2008-02-06 | 292 | 295 | 290 | 290 | 9,000 | 290 |
| 2008-02-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-02-04 | 310 | 310 | 300 | 301 | 14,000 | 301 |
| 2008-02-01 | 315 | 315 | 300 | 300 | 12,000 | 300 |
| 2008-01-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-01-22 | 285 | 305 | 285 | 305 | 7,000 | 305 |
| 2008-01-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-01-18 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2008-01-17 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2008-01-16 | 317 | 322 | 315 | 315 | 9,000 | 315 |
| 2008-01-15 | 330 | 330 | 325 | 327 | 9,000 | 327 |
| 2008-01-11 | 325 | 335 | 325 | 335 | 6,000 | 335 |
| 2008-01-10 | 335 | 335 | 329 | 329 | 2,000 | 329 |
| 2008-01-09 | 335 | 335 | 330 | 335 | 7,000 | 335 |
| 2008-01-08 | 334 | 335 | 334 | 335 | 3,000 | 335 |
| 2008-01-07 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-01-04 | 349 | 349 | 349 | 349 | 1,000 | 349 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株