9753 アイエックス・ナレッジ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	165	172	165	172	6,000	172
2012-12-27	166	166	155	160	44,000	160
2012-12-26	166	169	166	166	15,000	166
2012-12-25	171	171	166	166	7,000	166
2012-12-20	169	174	168	174	7,000	174
2012-12-19	168	179	168	169	13,000	169
2012-12-18	166	166	166	166	2,000	166
2012-12-17	169	169	169	169	2,000	169
2012-12-13	170	170	170	170	7,000	170
2012-12-12	170	170	167	167	25,000	167
2012-12-10	167	170	167	170	9,000	170
2012-12-07	170	172	170	170	29,000	170
2012-12-06	158	170	158	170	37,000	170
2012-12-05	158	158	158	158	3,000	158
2012-12-04	160	160	160	160	4,000	160
2012-12-03	160	160	160	160	17,000	160
2012-11-30	160	160	160	160	12,000	160
2012-11-29	160	160	160	160	3,000	160
2012-11-28	160	160	160	160	11,000	160
2012-11-27	158	158	158	158	1,000	158
2012-11-26	160	160	160	160	12,000	160
2012-11-22	159	160	159	160	8,000	160
2012-11-21	159	159	159	159	2,000	159
2012-11-19	155	156	155	156	2,000	156
2012-11-12	149	150	149	150	6,000	150
2012-11-09	154	154	154	154	1,000	154
2012-11-07	156	156	155	155	7,000	155
2012-11-05	154	156	154	156	2,000	156
2012-11-02	156	156	154	154	2,000	154
2012-11-01	155	156	155	156	6,000	156
2012-10-30	150	154	150	154	4,000	154
2012-10-29	155	155	155	155	2,000	155
2012-10-26	156	156	156	156	12,000	156
2012-10-25	156	156	155	156	5,000	156
2012-10-24	156	156	154	156	4,000	156
2012-10-23	156	156	156	156	10,000	156
2012-10-22	156	160	156	156	5,000	156
2012-10-19	157	157	156	156	4,000	156
2012-10-17	160	160	160	160	5,000	160
2012-10-15	159	160	159	160	2,000	160
2012-10-12	156	159	156	159	4,000	159
2012-10-04	156	156	156	156	1,000	156
2012-10-02	160	160	160	160	1,000	160
2012-09-28	159	159	157	157	6,000	157
2012-09-27	159	159	159	159	12,000	159
2012-09-26	157	159	157	159	4,000	159
2012-09-24	156	156	156	156	4,000	156
2012-09-21	158	158	158	158	3,000	158
2012-09-20	160	160	160	160	1,000	160
2012-09-19	158	159	158	159	2,000	159
2012-09-14	160	160	160	160	1,000	160
2012-09-11	155	160	155	160	3,000	160
2012-09-10	160	160	160	160	1,000	160
2012-09-07	158	158	158	158	1,000	158
2012-09-05	160	164	160	161	12,000	161
2012-09-04	163	163	157	157	3,000	157
2012-09-03	159	159	159	159	8,000	159
2012-08-30	164	164	164	164	1,000	164
2012-08-29	163	163	161	161	4,000	161
2012-08-28	166	166	166	166	1,000	166
2012-08-27	169	176	169	176	15,000	176
2012-08-23	169	169	169	169	1,000	169
2012-08-21	165	165	165	165	1,000	165
2012-08-20	168	168	168	168	1,000	168
2012-08-17	164	164	164	164	4,000	164
2012-08-14	163	164	163	164	3,000	164
2012-08-10	162	162	162	162	1,000	162
2012-08-09	162	163	162	162	7,000	162
2012-08-08	163	169	160	160	10,000	160
2012-08-07	163	163	163	163	3,000	163
2012-08-06	161	165	161	163	10,000	163
2012-08-03	158	158	158	158	1,000	158
2012-08-02	158	158	158	158	1,000	158
2012-08-01	160	160	155	155	7,000	155
2012-07-31	160	160	160	160	10,000	160
2012-07-30	155	160	155	160	4,000	160
2012-07-26	154	154	152	152	3,000	152
2012-07-25	152	152	149	150	7,000	150
2012-07-23	155	155	155	155	6,000	155
2012-07-19	155	155	155	155	1,000	155
2012-07-18	152	153	152	153	12,000	153
2012-07-06	162	162	162	162	5,000	162
2012-07-05	167	167	167	167	2,000	167
2012-07-04	169	170	168	168	9,000	168
2012-07-03	177	177	169	169	7,000	169
2012-07-02	175	175	175	175	4,000	175
2012-06-29	166	172	166	172	8,000	172
2012-06-28	167	167	167	167	2,000	167
2012-06-27	165	168	165	168	2,000	168
2012-06-26	173	173	170	170	54,000	170
2012-06-25	171	173	171	173	6,000	173
2012-06-22	170	170	170	170	5,000	170
2012-06-21	169	170	169	170	10,000	170
2012-06-20	160	170	160	167	6,000	167
2012-06-19	168	168	165	165	4,000	165
2012-06-18	168	176	165	168	12,000	168
2012-06-15	170	170	170	170	3,000	170
2012-06-14	170	170	170	170	6,000	170
2012-06-13	174	174	170	170	32,000	170
2012-06-12	170	174	169	174	19,000	174
2012-06-08	177	177	169	169	13,000	169
2012-06-07	172	177	169	172	29,000	172
2012-06-06	172	172	172	172	12,000	172
2012-06-05	169	175	169	173	25,000	173
2012-06-04	169	169	169	169	11,000	169
2012-06-01	170	171	170	171	12,000	171
2012-05-31	175	175	161	173	22,000	173
2012-05-30	178	178	175	175	11,000	175
2012-05-29	170	180	170	178	29,000	178
2012-05-28	171	171	165	165	17,000	165
2012-05-25	163	171	162	171	12,000	171
2012-05-24	164	164	163	163	5,000	163
2012-05-23	155	164	155	163	33,000	163
2012-05-22	155	155	155	155	2,000	155
2012-05-21	155	159	155	155	11,000	155
2012-05-18	151	162	150	150	13,000	150
2012-05-17	151	151	151	151	2,000	151
2012-05-16	150	154	147	154	28,000	154
2012-05-14	141	141	141	141	2,000	141
2012-05-11	144	144	143	143	7,000	143
2012-05-10	144	144	144	144	1,000	144
2012-05-07	144	144	144	144	2,000	144
2012-05-02	148	148	142	144	6,000	144
2012-05-01	144	144	144	144	1,000	144
2012-04-27	144	144	144	144	2,000	144
2012-04-26	149	149	142	142	13,000	142
2012-04-24	145	149	145	149	3,000	149
2012-04-23	145	145	145	145	1,000	145
2012-04-18	150	150	150	150	1,000	150
2012-04-16	150	150	150	150	1,000	150
2012-04-11	150	150	150	150	2,000	150
2012-04-10	149	149	149	149	1,000	149
2012-04-09	145	147	145	147	7,000	147
2012-04-05	150	150	150	150	1,000	150
2012-04-04	150	150	150	150	1,000	150
2012-04-03	152	152	150	151	4,000	151
2012-04-02	150	153	150	153	5,000	153
2012-03-30	151	154	148	154	13,000	154
2012-03-29	149	149	149	149	1,000	149
2012-03-27	159	159	159	159	1,000	159
2012-03-26	159	159	159	159	12,000	159
2012-03-23	159	159	159	159	1,000	159
2012-03-22	154	154	154	154	1,000	154
2012-03-21	154	154	154	154	7,000	154
2012-03-15	150	150	150	150	1,000	150
2012-03-14	152	153	152	153	2,000	153
2012-03-13	152	152	148	148	3,000	148
2012-03-12	151	151	151	151	1,000	151
2012-03-09	150	150	150	150	1,000	150
2012-03-08	155	155	148	148	9,000	148
2012-03-06	150	151	150	151	2,000	151
2012-03-05	147	147	147	147	1,000	147
2012-03-02	155	155	155	155	1,000	155
2012-03-01	155	155	153	153	2,000	153
2012-02-29	155	155	155	155	1,000	155
2012-02-28	154	154	150	150	13,000	150
2012-02-27	154	154	154	154	3,000	154
2012-02-24	151	151	151	151	1,000	151
2012-02-22	153	153	150	150	3,000	150
2012-02-21	150	150	150	150	5,000	150
2012-02-20	151	151	150	150	5,000	150
2012-02-16	155	155	155	155	1,000	155
2012-02-15	150	155	150	155	2,000	155
2012-02-14	154	155	154	155	3,000	155
2012-02-10	153	155	153	155	7,000	155
2012-02-09	154	154	153	153	6,000	153
2012-02-08	149	149	149	149	4,000	149
2012-02-06	148	148	148	148	2,000	148
2012-02-02	149	149	148	148	2,000	148
2012-02-01	148	148	148	148	1,000	148
2012-01-31	148	148	148	148	1,000	148
2012-01-30	148	149	148	149	5,000	149
2012-01-27	152	155	152	155	6,000	155
2012-01-26	148	148	148	148	11,000	148
2012-01-25	149	150	143	148	7,000	148
2012-01-24	148	150	148	150	3,000	150
2012-01-23	152	153	149	149	4,000	149
2012-01-19	150	157	147	147	9,000	147
2012-01-18	152	152	152	152	1,000	152
2012-01-17	152	152	152	152	1,000	152
2012-01-16	147	147	147	147	2,000	147
2012-01-13	152	152	152	152	4,000	152
2012-01-10	154	157	154	157	3,000	157
2012-01-06	149	154	149	154	2,000	154
2012-01-05	159	159	159	159	1,000	159
2012-01-04	158	158	158	158	1,000	158

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

2024年05月
日	月	火	水	木	金	土
« 04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