9753 アイエックス・ナレッジ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	139	139	139	139	1,000	139
2010-12-29	139	139	139	139	2,000	139
2010-12-28	141	141	140	140	2,000	140
2010-12-27	145	145	142	142	15,000	142
2010-12-24	140	145	138	145	9,000	145
2010-12-20	145	145	140	140	7,000	140
2010-12-16	140	140	140	140	2,000	140
2010-12-15	143	143	137	142	57,000	142
2010-12-14	138	143	138	143	9,000	143
2010-12-13	136	137	136	137	11,000	137
2010-12-10	142	142	140	140	2,000	140
2010-12-09	140	140	140	140	1,000	140
2010-12-08	137	137	137	137	3,000	137
2010-12-07	138	138	138	138	2,000	138
2010-12-06	138	139	138	139	4,000	139
2010-12-03	132	135	132	135	5,000	135
2010-12-02	137	137	137	137	1,000	137
2010-12-01	135	135	132	132	5,000	132
2010-11-26	139	139	139	139	15,000	139
2010-11-25	141	141	141	141	1,000	141
2010-11-24	135	137	134	137	9,000	137
2010-11-18	131	131	131	131	5,000	131
2010-11-17	131	131	131	131	1,000	131
2010-11-16	131	131	131	131	1,000	131
2010-11-11	130	130	130	130	5,000	130
2010-11-10	130	130	130	130	5,000	130
2010-11-09	130	130	130	130	2,000	130
2010-11-08	129	129	129	129	1,000	129
2010-11-05	130	130	130	130	2,000	130
2010-11-04	130	130	130	130	2,000	130
2010-11-02	137	137	137	137	1,000	137
2010-11-01	133	133	133	133	1,000	133
2010-10-29	133	133	133	133	3,000	133
2010-10-28	141	141	133	133	20,000	133
2010-10-27	141	141	141	141	6,000	141
2010-10-26	143	143	141	141	14,000	141
2010-10-25	150	150	150	150	1,000	150
2010-10-22	144	145	144	144	3,000	144
2010-10-20	144	144	144	144	1,000	144
2010-10-18	142	142	142	142	1,000	142
2010-10-15	142	142	142	142	2,000	142
2010-10-14	142	142	142	142	1,000	142
2010-10-08	141	141	141	141	1,000	141
2010-10-05	140	140	140	140	1,000	140
2010-10-04	144	144	144	144	1,000	144
2010-10-01	143	143	143	143	1,000	143
2010-09-29	143	143	140	140	8,000	140
2010-09-27	148	148	148	148	16,000	148
2010-09-24	155	155	155	155	5,000	155
2010-09-22	145	150	145	150	6,000	150
2010-09-21	145	145	145	145	1,000	145
2010-09-17	145	148	145	148	5,000	148
2010-09-16	145	145	143	145	3,000	145
2010-09-15	142	142	142	142	1,000	142
2010-09-14	141	141	141	141	2,000	141
2010-09-13	142	142	142	142	1,000	142
2010-09-03	140	142	140	142	2,000	142
2010-09-02	143	143	143	143	1,000	143
2010-09-01	143	143	143	143	1,000	143
2010-08-26	147	147	147	147	12,000	147
2010-08-25	146	149	146	149	2,000	149
2010-08-23	140	145	137	141	5,000	141
2010-08-17	140	140	140	140	4,000	140
2010-08-13	140	140	140	140	2,000	140
2010-08-10	142	142	142	142	1,000	142
2010-08-09	146	146	140	140	3,000	140
2010-08-04	143	143	143	143	2,000	143
2010-08-03	149	149	145	145	2,000	145
2010-08-02	146	146	146	146	1,000	146
2010-07-26	154	154	154	154	14,000	154
2010-07-23	146	154	146	154	4,000	154
2010-07-21	145	145	145	145	1,000	145
2010-07-20	142	142	142	142	3,000	142
2010-07-12	146	147	146	147	3,000	147
2010-07-06	150	151	150	151	2,000	151
2010-07-05	154	154	150	150	3,000	150
2010-07-02	164	164	164	164	33,000	164
2010-07-01	155	165	155	165	16,000	165
2010-06-30	158	158	158	158	3,000	158
2010-06-29	157	161	157	161	2,000	161
2010-06-28	169	169	157	157	48,000	157
2010-06-24	159	169	158	169	10,000	169
2010-06-21	150	160	150	160	9,000	160
2010-06-18	150	154	150	154	3,000	154
2010-06-17	155	155	155	155	1,000	155
2010-06-16	148	155	148	155	5,000	155
2010-06-14	143	143	143	143	2,000	143
2010-06-08	148	148	148	148	1,000	148
2010-06-07	148	148	148	148	3,000	148
2010-06-03	149	151	149	151	3,000	151
2010-06-02	153	153	153	153	1,000	153
2010-06-01	150	153	150	153	2,000	153
2010-05-28	149	149	149	149	2,000	149
2010-05-26	154	154	154	154	14,000	154
2010-05-25	150	155	150	154	7,000	154
2010-05-24	153	153	153	153	1,000	153
2010-05-21	150	150	150	150	2,000	150
2010-05-20	151	151	151	151	1,000	151
2010-05-19	151	151	151	151	1,000	151
2010-05-17	152	152	151	151	5,000	151
2010-05-14	152	152	152	152	2,000	152
2010-05-12	153	153	153	153	2,000	153
2010-05-11	153	153	153	153	6,000	153
2010-05-10	153	153	153	153	3,000	153
2010-05-07	162	162	157	157	3,000	157
2010-05-06	153	163	153	163	7,000	163
2010-04-30	155	155	155	155	1,000	155
2010-04-28	155	155	155	155	2,000	155
2010-04-26	155	156	155	155	22,000	155
2010-04-23	162	162	162	162	1,000	162
2010-04-22	155	162	155	162	14,000	162
2010-04-21	155	155	155	155	6,000	155
2010-04-19	157	158	156	157	7,000	157
2010-04-16	155	158	155	158	35,000	158
2010-04-15	153	158	153	158	12,000	158
2010-04-13	152	152	152	152	2,000	152
2010-04-09	151	151	151	151	2,000	151
2010-04-08	154	155	154	155	6,000	155
2010-04-05	150	150	150	150	2,000	150
2010-04-02	153	153	150	150	2,000	150
2010-03-31	151	151	151	151	1,000	151
2010-03-30	155	155	155	155	3,000	155
2010-03-26	159	159	159	159	11,000	159
2010-03-24	159	159	159	159	1,000	159
2010-03-23	152	152	152	152	2,000	152
2010-03-19	150	152	150	152	6,000	152
2010-03-18	155	155	154	154	21,000	154
2010-03-11	155	160	155	160	3,000	160
2010-03-10	153	153	153	153	1,000	153
2010-03-09	157	157	153	153	5,000	153
2010-03-08	158	158	158	158	1,000	158
2010-03-02	160	160	160	160	1,000	160
2010-03-01	161	161	161	161	1,000	161
2010-02-26	162	162	162	162	12,000	162
2010-02-25	156	162	156	162	2,000	162
2010-02-24	153	161	153	161	5,000	161
2010-02-22	157	157	157	157	3,000	157
2010-02-10	158	158	158	158	1,000	158
2010-02-08	159	159	159	159	1,000	159
2010-02-05	162	162	162	162	1,000	162
2010-02-04	159	159	159	159	1,000	159
2010-02-03	161	161	159	159	2,000	159
2010-02-02	168	168	168	168	1,000	168
2010-02-01	168	168	168	168	1,000	168
2010-01-26	169	169	168	168	13,000	168
2010-01-22	164	169	164	169	4,000	169
2010-01-20	162	162	162	162	3,000	162
2010-01-19	167	167	167	167	1,000	167
2010-01-18	158	158	158	158	1,000	158
2010-01-15	156	156	156	156	2,000	156
2010-01-14	155	155	155	155	5,000	155
2010-01-08	151	155	151	155	6,000	155
2010-01-07	149	149	148	148	3,000	148
2010-01-05	154	154	154	154	1,000	154

分割・併合履歴： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31