9753 アイエックス・ナレッジ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 150 | 150 | 145 | 145 | 5,000 | 145 |
| 2009-12-29 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-12-28 | 152 | 152 | 152 | 152 | 17,000 | 152 |
| 2009-12-25 | 150 | 152 | 150 | 152 | 2,000 | 152 |
| 2009-12-24 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-12-22 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-12-21 | 150 | 150 | 145 | 145 | 4,000 | 145 |
| 2009-12-18 | 155 | 155 | 150 | 150 | 2,000 | 150 |
| 2009-12-17 | 150 | 151 | 150 | 151 | 3,000 | 151 |
| 2009-12-15 | 149 | 153 | 149 | 150 | 11,000 | 150 |
| 2009-12-14 | 158 | 158 | 158 | 158 | 31,000 | 158 |
| 2009-12-11 | 156 | 159 | 156 | 159 | 7,000 | 159 |
| 2009-12-10 | 150 | 158 | 150 | 158 | 4,000 | 158 |
| 2009-12-09 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-12-08 | 150 | 153 | 150 | 153 | 4,000 | 153 |
| 2009-12-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-12-04 | 155 | 155 | 150 | 152 | 5,000 | 152 |
| 2009-12-03 | 151 | 155 | 151 | 155 | 2,000 | 155 |
| 2009-12-02 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-12-01 | 150 | 151 | 150 | 151 | 5,000 | 151 |
| 2009-11-27 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-11-26 | 151 | 151 | 146 | 146 | 15,000 | 146 |
| 2009-11-25 | 147 | 152 | 147 | 152 | 2,000 | 152 |
| 2009-11-20 | 138 | 148 | 138 | 148 | 9,000 | 148 |
| 2009-11-19 | 145 | 145 | 142 | 142 | 2,000 | 142 |
| 2009-11-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-11-13 | 153 | 153 | 152 | 152 | 2,000 | 152 |
| 2009-11-11 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2009-11-09 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-11-06 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-11-05 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-11-04 | 164 | 164 | 156 | 156 | 2,000 | 156 |
| 2009-11-02 | 160 | 160 | 159 | 159 | 2,000 | 159 |
| 2009-10-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-10-26 | 164 | 164 | 157 | 157 | 13,000 | 157 |
| 2009-10-23 | 160 | 164 | 160 | 164 | 4,000 | 164 |
| 2009-10-21 | 158 | 162 | 158 | 162 | 2,000 | 162 |
| 2009-10-20 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-10-19 | 161 | 162 | 161 | 161 | 11,000 | 161 |
| 2009-10-16 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2009-10-09 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-10-07 | 156 | 157 | 156 | 157 | 5,000 | 157 |
| 2009-10-05 | 150 | 150 | 147 | 147 | 4,000 | 147 |
| 2009-10-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-10-01 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-09-28 | 161 | 161 | 161 | 161 | 12,000 | 161 |
| 2009-09-25 | 152 | 161 | 152 | 161 | 7,000 | 161 |
| 2009-09-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-09-18 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-09-17 | 148 | 151 | 148 | 151 | 3,000 | 151 |
| 2009-09-16 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-09-15 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2009-09-11 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-09-10 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-09-09 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2009-09-08 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2009-09-03 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2009-09-02 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-08-28 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-08-27 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2009-08-26 | 157 | 157 | 157 | 157 | 14,000 | 157 |
| 2009-08-25 | 152 | 157 | 152 | 157 | 6,000 | 157 |
| 2009-08-24 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2009-08-21 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2009-08-19 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-08-18 | 154 | 155 | 150 | 150 | 5,000 | 150 |
| 2009-08-14 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2009-08-11 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2009-08-10 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2009-08-07 | 155 | 156 | 153 | 156 | 13,000 | 156 |
| 2009-08-05 | 155 | 156 | 155 | 156 | 2,000 | 156 |
| 2009-08-04 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2009-08-03 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-07-31 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2009-07-30 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2009-07-29 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-07-28 | 164 | 164 | 164 | 164 | 9,000 | 164 |
| 2009-07-27 | 159 | 164 | 159 | 164 | 5,000 | 164 |
| 2009-07-24 | 154 | 160 | 152 | 160 | 7,000 | 160 |
| 2009-07-23 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-07-22 | 149 | 153 | 149 | 153 | 3,000 | 153 |
| 2009-07-21 | 159 | 159 | 152 | 153 | 4,000 | 153 |
| 2009-07-17 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-07-13 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-07-10 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-07-09 | 153 | 153 | 151 | 151 | 7,000 | 151 |
| 2009-07-08 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-07-06 | 159 | 159 | 155 | 155 | 3,000 | 155 |
| 2009-07-03 | 155 | 156 | 155 | 155 | 7,000 | 155 |
| 2009-07-02 | 178 | 178 | 155 | 155 | 108,000 | 155 |
| 2009-07-01 | 178 | 180 | 178 | 179 | 15,000 | 179 |
| 2009-06-30 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2009-06-29 | 182 | 182 | 177 | 177 | 39,000 | 177 |
| 2009-06-26 | 167 | 187 | 167 | 187 | 19,000 | 187 |
| 2009-06-24 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-06-19 | 157 | 158 | 157 | 158 | 2,000 | 158 |
| 2009-06-18 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-06-17 | 155 | 162 | 155 | 162 | 5,000 | 162 |
| 2009-06-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-06-12 | 152 | 165 | 152 | 160 | 8,000 | 160 |
| 2009-06-10 | 152 | 153 | 152 | 152 | 3,000 | 152 |
| 2009-06-08 | 153 | 160 | 153 | 160 | 7,000 | 160 |
| 2009-06-05 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-06-02 | 151 | 154 | 151 | 154 | 3,000 | 154 |
| 2009-06-01 | 141 | 145 | 141 | 145 | 6,000 | 145 |
| 2009-05-28 | 138 | 143 | 138 | 143 | 4,000 | 143 |
| 2009-05-27 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2009-05-26 | 144 | 144 | 144 | 144 | 17,000 | 144 |
| 2009-05-25 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-05-22 | 133 | 135 | 133 | 135 | 2,000 | 135 |
| 2009-05-20 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-05-19 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-05-18 | 120 | 129 | 118 | 129 | 10,000 | 129 |
| 2009-05-14 | 125 | 125 | 120 | 120 | 10,000 | 120 |
| 2009-05-12 | 125 | 125 | 123 | 123 | 2,000 | 123 |
| 2009-05-08 | 125 | 125 | 121 | 125 | 5,000 | 125 |
| 2009-05-07 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2009-04-27 | 123 | 123 | 123 | 123 | 17,000 | 123 |
| 2009-04-24 | 118 | 123 | 117 | 123 | 15,000 | 123 |
| 2009-04-23 | 116 | 116 | 116 | 116 | 6,000 | 116 |
| 2009-04-22 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-04-21 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-04-20 | 129 | 129 | 118 | 124 | 6,000 | 124 |
| 2009-04-17 | 123 | 129 | 123 | 124 | 6,000 | 124 |
| 2009-04-16 | 120 | 122 | 120 | 122 | 2,000 | 122 |
| 2009-04-15 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-04-14 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-04-13 | 130 | 135 | 125 | 125 | 3,000 | 125 |
| 2009-04-10 | 120 | 125 | 118 | 125 | 5,000 | 125 |
| 2009-04-03 | 112 | 115 | 112 | 115 | 5,000 | 115 |
| 2009-04-02 | 122 | 122 | 112 | 120 | 15,000 | 120 |
| 2009-04-01 | 112 | 112 | 112 | 112 | 7,000 | 112 |
| 2009-03-31 | 118 | 118 | 112 | 112 | 6,000 | 112 |
| 2009-03-30 | 118 | 118 | 116 | 116 | 4,000 | 116 |
| 2009-03-27 | 129 | 130 | 123 | 123 | 16,000 | 123 |
| 2009-03-26 | 134 | 134 | 125 | 125 | 22,000 | 125 |
| 2009-03-25 | 142 | 142 | 140 | 140 | 2,000 | 140 |
| 2009-03-24 | 127 | 139 | 127 | 139 | 5,000 | 139 |
| 2009-03-19 | 126 | 126 | 121 | 121 | 4,000 | 121 |
| 2009-03-18 | 129 | 129 | 125 | 126 | 3,000 | 126 |
| 2009-03-17 | 127 | 127 | 117 | 120 | 19,000 | 120 |
| 2009-03-16 | 128 | 128 | 125 | 125 | 3,000 | 125 |
| 2009-03-13 | 131 | 131 | 128 | 131 | 6,000 | 131 |
| 2009-03-10 | 124 | 129 | 121 | 129 | 8,000 | 129 |
| 2009-03-06 | 133 | 133 | 128 | 128 | 10,000 | 128 |
| 2009-03-04 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2009-03-03 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-03-02 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2009-02-27 | 137 | 137 | 131 | 131 | 23,000 | 131 |
| 2009-02-26 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2009-02-25 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-02-23 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-02-20 | 135 | 142 | 135 | 142 | 7,000 | 142 |
| 2009-02-19 | 141 | 145 | 141 | 145 | 5,000 | 145 |
| 2009-02-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-02-13 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2009-02-05 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2009-02-03 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-02-02 | 148 | 148 | 145 | 145 | 8,000 | 145 |
| 2009-01-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-01-29 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-01-27 | 161 | 161 | 160 | 160 | 15,000 | 160 |
| 2009-01-26 | 157 | 162 | 157 | 162 | 7,000 | 162 |
| 2009-01-23 | 155 | 157 | 155 | 156 | 4,000 | 156 |
| 2009-01-22 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-01-21 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-01-20 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-01-19 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-01-16 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-01-14 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2009-01-13 | 156 | 156 | 155 | 156 | 4,000 | 156 |
| 2009-01-08 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-01-07 | 157 | 158 | 157 | 158 | 9,000 | 158 |
| 2009-01-06 | 160 | 160 | 157 | 157 | 3,000 | 157 |
| 2009-01-05 | 160 | 160 | 156 | 156 | 2,000 | 156 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株