9753 アイエックス・ナレッジ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-26	158	158	158	158	11,000	158
2011-12-21	158	158	158	158	1,000	158
2011-12-19	156	156	156	156	1,000	156
2011-12-14	161	161	161	161	28,000	161
2011-12-13	159	162	159	162	5,000	162
2011-12-12	156	159	155	155	4,000	155
2011-12-07	164	164	164	164	1,000	164
2011-12-06	161	165	161	165	6,000	165
2011-12-05	157	162	157	162	11,000	162
2011-12-02	153	157	153	157	6,000	157
2011-11-29	145	145	145	145	1,000	145
2011-11-28	149	149	149	149	11,000	149
2011-11-22	142	142	142	142	2,000	142
2011-11-18	147	147	147	147	2,000	147
2011-11-17	151	151	146	151	3,000	151
2011-11-16	146	151	146	151	2,000	151
2011-11-15	150	150	150	150	1,000	150
2011-11-14	150	150	150	150	1,000	150
2011-11-11	145	145	145	145	1,000	145
2011-11-10	147	147	147	147	1,000	147
2011-11-09	151	151	151	151	2,000	151
2011-11-08	151	151	151	151	2,000	151
2011-11-07	150	150	150	150	3,000	150
2011-11-04	152	152	152	152	2,000	152
2011-11-02	157	157	152	152	2,000	152
2011-11-01	157	157	157	157	1,000	157
2011-10-28	155	155	155	155	1,000	155
2011-10-27	153	153	153	153	1,000	153
2011-10-26	166	166	166	166	10,000	166
2011-10-24	166	166	166	166	1,000	166
2011-10-21	166	166	166	166	1,000	166
2011-10-20	161	161	161	161	1,000	161
2011-10-19	156	161	156	161	2,000	161
2011-10-18	146	156	146	156	3,000	156
2011-10-17	155	155	155	155	5,000	155
2011-10-14	155	155	155	155	1,000	155
2011-10-13	150	150	150	150	1,000	150
2011-10-11	153	153	153	153	3,000	153
2011-10-04	160	160	151	151	2,000	151
2011-10-03	160	160	160	160	2,000	160
2011-09-30	160	160	160	160	4,000	160
2011-09-27	160	160	160	160	11,000	160
2011-09-21	151	160	151	160	5,000	160
2011-09-20	160	160	160	160	1,000	160
2011-09-15	165	165	165	165	1,000	165
2011-09-12	165	165	165	165	2,000	165
2011-09-09	165	165	165	165	3,000	165
2011-09-08	169	169	159	159	6,000	159
2011-09-07	169	169	169	169	3,000	169
2011-09-06	169	169	169	169	3,000	169
2011-09-05	169	169	169	169	3,000	169
2011-09-02	169	169	169	169	4,000	169
2011-09-01	167	168	167	167	9,000	167
2011-08-31	164	167	164	167	7,000	167
2011-08-30	162	162	162	162	1,000	162
2011-08-29	160	160	160	160	1,000	160
2011-08-26	160	160	160	160	10,000	160
2011-08-25	158	160	158	160	6,000	160
2011-08-23	160	161	155	155	6,000	155
2011-08-22	160	160	160	160	2,000	160
2011-08-19	160	160	160	160	3,000	160
2011-08-18	160	160	160	160	1,000	160
2011-08-16	160	160	160	160	3,000	160
2011-08-09	153	153	153	153	1,000	153
2011-08-08	152	152	152	152	1,000	152
2011-08-05	165	165	150	150	6,000	150
2011-08-04	167	167	167	167	5,000	167
2011-08-03	168	168	168	168	5,000	168
2011-08-02	170	170	170	170	7,000	170
2011-07-28	160	160	160	160	2,000	160
2011-07-27	160	160	160	160	8,000	160
2011-07-26	154	160	154	160	2,000	160
2011-07-25	154	154	154	154	1,000	154
2011-07-21	150	151	150	151	2,000	151
2011-07-20	150	150	150	150	1,000	150
2011-07-19	158	158	158	158	1,000	158
2011-07-14	153	153	153	153	1,000	153
2011-07-12	160	160	160	160	2,000	160
2011-07-07	169	169	169	169	2,000	169
2011-07-06	169	169	169	169	33,000	169
2011-07-05	160	169	160	169	24,000	169
2011-07-04	158	160	158	160	31,000	160
2011-07-01	155	158	155	158	8,000	158
2011-06-30	151	157	151	157	6,000	157
2011-06-28	158	158	158	158	2,000	158
2011-06-27	153	159	152	159	14,000	159
2011-06-24	151	156	151	156	7,000	156
2011-06-23	151	151	151	151	7,000	151
2011-06-22	151	151	151	151	9,000	151
2011-06-21	151	151	146	151	8,000	151
2011-06-20	147	152	147	151	13,000	151
2011-06-17	142	146	142	146	26,000	146
2011-06-14	140	140	140	140	5,000	140
2011-06-13	140	140	140	140	1,000	140
2011-06-09	140	140	140	140	3,000	140
2011-06-08	140	140	140	140	5,000	140
2011-06-06	142	142	140	140	9,000	140
2011-06-03	142	142	142	142	4,000	142
2011-06-02	142	142	142	142	1,000	142
2011-06-01	143	143	142	142	5,000	142
2011-05-31	143	143	143	143	11,000	143
2011-05-30	143	143	143	143	4,000	143
2011-05-27	143	143	143	143	3,000	143
2011-05-26	144	144	144	144	16,000	144
2011-05-25	144	145	144	145	5,000	145
2011-05-24	146	146	143	143	2,000	143
2011-05-23	143	146	143	146	9,000	146
2011-05-20	143	143	143	143	1,000	143
2011-05-19	149	149	143	143	11,000	143
2011-05-18	149	149	149	149	4,000	149
2011-05-17	140	144	140	143	18,000	143
2011-05-16	140	140	140	140	3,000	140
2011-05-13	140	140	140	140	1,000	140
2011-05-12	145	145	143	143	3,000	143
2011-05-10	145	145	145	145	1,000	145
2011-05-09	147	147	145	145	2,000	145
2011-05-06	148	148	148	148	1,000	148
2011-05-02	146	146	146	146	1,000	146
2011-04-28	142	142	142	142	1,000	142
2011-04-27	147	147	147	147	2,000	147
2011-04-26	147	147	147	147	13,000	147
2011-04-25	147	147	147	147	1,000	147
2011-04-21	144	149	144	145	4,000	145
2011-04-19	136	142	136	142	2,000	142
2011-04-15	140	140	140	140	6,000	140
2011-04-14	140	143	140	140	5,000	140
2011-04-04	150	150	150	150	1,000	150
2011-04-01	145	145	145	145	1,000	145
2011-03-29	140	140	140	140	2,000	140
2011-03-28	144	145	144	145	16,000	145
2011-03-25	144	144	144	144	9,000	144
2011-03-24	140	144	140	143	6,000	143
2011-03-23	130	135	130	135	5,000	135
2011-03-22	132	132	132	132	2,000	132
2011-03-18	130	130	130	130	22,000	130
2011-03-17	128	129	128	129	2,000	129
2011-03-16	130	130	120	130	5,000	130
2011-03-15	130	130	130	130	6,000	130
2011-03-14	130	130	130	130	5,000	130
2011-03-11	146	148	146	148	2,000	148
2011-03-09	153	153	153	153	2,000	153
2011-03-03	153	153	153	153	1,000	153
2011-03-02	153	153	153	153	3,000	153
2011-03-01	153	153	153	153	1,000	153
2011-02-28	150	151	150	151	9,000	151
2011-02-25	150	150	150	150	3,000	150
2011-02-24	145	150	145	150	16,000	150
2011-02-23	153	158	150	150	12,000	150
2011-02-21	150	150	148	148	6,000	148
2011-02-18	154	154	151	153	5,000	153
2011-02-15	151	151	151	151	1,000	151
2011-02-07	156	156	156	156	1,000	156
2011-02-04	152	152	152	152	1,000	152
2011-02-03	157	157	157	157	1,000	157
2011-02-02	157	157	157	157	1,000	157
2011-02-01	152	152	152	152	1,000	152
2011-01-31	146	156	146	156	6,000	156
2011-01-28	156	156	156	156	3,000	156
2011-01-27	160	160	156	156	9,000	156
2011-01-26	145	145	145	145	12,000	145
2011-01-25	143	145	143	145	5,000	145
2011-01-24	143	143	140	143	12,000	143
2011-01-20	145	145	143	143	2,000	143
2011-01-19	144	144	142	142	7,000	142
2011-01-11	144	149	142	149	6,000	149
2011-01-06	144	152	144	149	5,000	149
2011-01-05	146	149	141	149	5,000	149
2011-01-04	143	143	143	143	1,000	143

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