9753 アイエックス・ナレッジ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 216 | 224 | 216 | 219 | 10,000 | 219 |
| 2014-12-29 | 214 | 217 | 214 | 217 | 8,000 | 217 |
| 2014-12-26 | 214 | 215 | 214 | 214 | 18,000 | 214 |
| 2014-12-25 | 218 | 218 | 215 | 216 | 33,000 | 216 |
| 2014-12-24 | 220 | 220 | 217 | 218 | 5,000 | 218 |
| 2014-12-22 | 219 | 222 | 216 | 222 | 63,000 | 222 |
| 2014-12-19 | 216 | 218 | 215 | 217 | 17,000 | 217 |
| 2014-12-18 | 220 | 220 | 215 | 215 | 11,000 | 215 |
| 2014-12-17 | 220 | 220 | 218 | 220 | 5,000 | 220 |
| 2014-12-16 | 222 | 222 | 219 | 219 | 16,000 | 219 |
| 2014-12-12 | 222 | 225 | 222 | 222 | 16,000 | 222 |
| 2014-12-11 | 222 | 222 | 219 | 222 | 9,000 | 222 |
| 2014-12-10 | 222 | 224 | 220 | 222 | 17,000 | 222 |
| 2014-12-09 | 223 | 223 | 220 | 223 | 14,000 | 223 |
| 2014-12-08 | 224 | 224 | 221 | 221 | 11,000 | 221 |
| 2014-12-05 | 221 | 224 | 221 | 224 | 7,000 | 224 |
| 2014-12-04 | 223 | 223 | 221 | 221 | 8,000 | 221 |
| 2014-12-03 | 223 | 226 | 222 | 223 | 13,000 | 223 |
| 2014-12-02 | 222 | 223 | 219 | 223 | 5,000 | 223 |
| 2014-12-01 | 223 | 225 | 221 | 223 | 16,000 | 223 |
| 2014-11-28 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2014-11-27 | 223 | 225 | 221 | 221 | 13,000 | 221 |
| 2014-11-26 | 219 | 225 | 219 | 221 | 26,000 | 221 |
| 2014-11-25 | 218 | 219 | 214 | 219 | 5,000 | 219 |
| 2014-11-21 | 214 | 218 | 212 | 212 | 10,000 | 212 |
| 2014-11-20 | 217 | 217 | 211 | 214 | 8,000 | 214 |
| 2014-11-19 | 214 | 217 | 214 | 217 | 4,000 | 217 |
| 2014-11-18 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2014-11-17 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2014-11-14 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2014-11-12 | 218 | 220 | 216 | 216 | 7,000 | 216 |
| 2014-11-11 | 218 | 220 | 217 | 220 | 4,000 | 220 |
| 2014-11-10 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2014-11-07 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2014-11-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2014-11-05 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2014-11-04 | 219 | 219 | 214 | 214 | 21,000 | 214 |
| 2014-10-31 | 216 | 224 | 215 | 224 | 14,000 | 224 |
| 2014-10-30 | 216 | 224 | 216 | 224 | 2,000 | 224 |
| 2014-10-29 | 225 | 225 | 211 | 214 | 6,000 | 214 |
| 2014-10-28 | 226 | 226 | 225 | 225 | 8,000 | 225 |
| 2014-10-27 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 2014-10-24 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2014-10-23 | 227 | 228 | 223 | 228 | 4,000 | 228 |
| 2014-10-22 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2014-10-21 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 2014-10-20 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2014-10-17 | 213 | 213 | 210 | 210 | 5,000 | 210 |
| 2014-10-16 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2014-10-15 | 217 | 217 | 211 | 215 | 5,000 | 215 |
| 2014-10-14 | 215 | 216 | 215 | 215 | 14,000 | 215 |
| 2014-10-10 | 220 | 223 | 219 | 223 | 26,000 | 223 |
| 2014-10-09 | 220 | 248 | 220 | 223 | 54,000 | 223 |
| 2014-10-08 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2014-10-07 | 225 | 225 | 220 | 220 | 7,000 | 220 |
| 2014-10-06 | 221 | 225 | 221 | 225 | 5,000 | 225 |
| 2014-10-03 | 217 | 219 | 217 | 219 | 3,000 | 219 |
| 2014-10-02 | 216 | 218 | 216 | 217 | 11,000 | 217 |
| 2014-10-01 | 234 | 234 | 221 | 221 | 23,000 | 221 |
| 2014-09-30 | 235 | 235 | 234 | 234 | 12,000 | 234 |
| 2014-09-29 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2014-09-26 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2014-09-25 | 237 | 252 | 230 | 230 | 37,000 | 230 |
| 2014-09-24 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 2014-09-22 | 229 | 230 | 225 | 228 | 10,000 | 228 |
| 2014-09-19 | 228 | 230 | 224 | 227 | 51,000 | 227 |
| 2014-09-18 | 230 | 230 | 215 | 222 | 31,000 | 222 |
| 2014-09-17 | 229 | 230 | 222 | 230 | 24,000 | 230 |
| 2014-09-16 | 218 | 230 | 218 | 230 | 7,000 | 230 |
| 2014-09-12 | 220 | 220 | 218 | 218 | 11,000 | 218 |
| 2014-09-11 | 225 | 225 | 219 | 219 | 7,000 | 219 |
| 2014-09-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2014-09-09 | 225 | 226 | 225 | 225 | 4,000 | 225 |
| 2014-09-08 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2014-09-05 | 222 | 225 | 222 | 225 | 8,000 | 225 |
| 2014-09-04 | 219 | 219 | 219 | 219 | 10,000 | 219 |
| 2014-09-03 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2014-09-02 | 226 | 226 | 222 | 222 | 4,000 | 222 |
| 2014-09-01 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2014-08-29 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2014-08-28 | 223 | 223 | 220 | 220 | 4,000 | 220 |
| 2014-08-27 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2014-08-26 | 221 | 223 | 221 | 223 | 9,000 | 223 |
| 2014-08-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2014-08-20 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2014-08-19 | 213 | 218 | 213 | 218 | 7,000 | 218 |
| 2014-08-18 | 212 | 216 | 212 | 214 | 4,000 | 214 |
| 2014-08-15 | 211 | 219 | 211 | 219 | 3,000 | 219 |
| 2014-08-13 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2014-08-12 | 222 | 222 | 222 | 222 | 15,000 | 222 |
| 2014-08-08 | 216 | 224 | 216 | 224 | 2,000 | 224 |
| 2014-08-07 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2014-08-05 | 221 | 225 | 221 | 225 | 3,000 | 225 |
| 2014-08-04 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2014-07-31 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2014-07-30 | 227 | 227 | 222 | 222 | 15,000 | 222 |
| 2014-07-29 | 226 | 226 | 225 | 225 | 7,000 | 225 |
| 2014-07-28 | 224 | 225 | 224 | 225 | 9,000 | 225 |
| 2014-07-25 | 220 | 229 | 220 | 224 | 10,000 | 224 |
| 2014-07-24 | 221 | 221 | 219 | 220 | 4,000 | 220 |
| 2014-07-23 | 217 | 222 | 217 | 222 | 6,000 | 222 |
| 2014-07-22 | 216 | 217 | 216 | 217 | 2,000 | 217 |
| 2014-07-18 | 220 | 220 | 216 | 216 | 5,000 | 216 |
| 2014-07-17 | 219 | 219 | 217 | 217 | 7,000 | 217 |
| 2014-07-16 | 220 | 220 | 218 | 218 | 3,000 | 218 |
| 2014-07-15 | 218 | 219 | 217 | 217 | 4,000 | 217 |
| 2014-07-14 | 218 | 218 | 217 | 218 | 9,000 | 218 |
| 2014-07-11 | 217 | 219 | 217 | 219 | 13,000 | 219 |
| 2014-07-10 | 221 | 221 | 215 | 215 | 11,000 | 215 |
| 2014-07-09 | 219 | 223 | 219 | 223 | 8,000 | 223 |
| 2014-07-08 | 224 | 225 | 224 | 225 | 2,000 | 225 |
| 2014-07-07 | 223 | 224 | 223 | 223 | 14,000 | 223 |
| 2014-07-04 | 224 | 224 | 223 | 223 | 8,000 | 223 |
| 2014-07-03 | 226 | 226 | 225 | 225 | 7,000 | 225 |
| 2014-07-02 | 225 | 229 | 225 | 229 | 10,000 | 229 |
| 2014-07-01 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2014-06-30 | 219 | 221 | 219 | 221 | 3,000 | 221 |
| 2014-06-27 | 227 | 227 | 220 | 220 | 12,000 | 220 |
| 2014-06-26 | 227 | 230 | 222 | 230 | 68,000 | 230 |
| 2014-06-25 | 219 | 223 | 219 | 223 | 5,000 | 223 |
| 2014-06-23 | 210 | 213 | 210 | 213 | 3,000 | 213 |
| 2014-06-20 | 220 | 222 | 212 | 212 | 10,000 | 212 |
| 2014-06-19 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2014-06-16 | 217 | 222 | 209 | 209 | 16,000 | 209 |
| 2014-06-13 | 218 | 218 | 214 | 217 | 24,000 | 217 |
| 2014-06-12 | 204 | 215 | 204 | 214 | 11,000 | 214 |
| 2014-06-11 | 203 | 204 | 203 | 204 | 7,000 | 204 |
| 2014-06-10 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2014-06-09 | 202 | 206 | 202 | 206 | 13,000 | 206 |
| 2014-06-06 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2014-06-05 | 202 | 202 | 201 | 201 | 5,000 | 201 |
| 2014-06-04 | 207 | 207 | 205 | 205 | 8,000 | 205 |
| 2014-06-03 | 206 | 206 | 205 | 205 | 11,000 | 205 |
| 2014-06-02 | 200 | 205 | 200 | 203 | 20,000 | 203 |
| 2014-05-30 | 194 | 199 | 193 | 199 | 8,000 | 199 |
| 2014-05-29 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2014-05-28 | 195 | 196 | 195 | 196 | 3,000 | 196 |
| 2014-05-27 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2014-05-26 | 189 | 193 | 187 | 193 | 14,000 | 193 |
| 2014-05-23 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2014-05-22 | 186 | 189 | 182 | 189 | 13,000 | 189 |
| 2014-05-20 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2014-05-19 | 189 | 189 | 188 | 188 | 2,000 | 188 |
| 2014-05-16 | 189 | 189 | 189 | 189 | 8,000 | 189 |
| 2014-05-15 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2014-05-14 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2014-05-13 | 189 | 191 | 189 | 191 | 5,000 | 191 |
| 2014-05-12 | 197 | 197 | 188 | 188 | 18,000 | 188 |
| 2014-05-09 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2014-05-08 | 202 | 202 | 200 | 200 | 8,000 | 200 |
| 2014-05-07 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2014-05-02 | 206 | 206 | 203 | 206 | 3,000 | 206 |
| 2014-05-01 | 212 | 212 | 203 | 203 | 23,000 | 203 |
| 2014-04-30 | 198 | 200 | 198 | 199 | 11,000 | 199 |
| 2014-04-28 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2014-04-25 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2014-04-24 | 201 | 203 | 201 | 203 | 10,000 | 203 |
| 2014-04-22 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2014-04-21 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2014-04-16 | 197 | 198 | 197 | 198 | 2,000 | 198 |
| 2014-04-10 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2014-04-09 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2014-04-07 | 201 | 202 | 201 | 202 | 3,000 | 202 |
| 2014-04-04 | 208 | 208 | 200 | 202 | 16,000 | 202 |
| 2014-04-03 | 201 | 202 | 200 | 200 | 7,000 | 200 |
| 2014-04-02 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2014-04-01 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2014-03-31 | 203 | 203 | 195 | 203 | 21,000 | 203 |
| 2014-03-26 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2014-03-25 | 210 | 210 | 205 | 205 | 13,000 | 205 |
| 2014-03-24 | 207 | 207 | 207 | 207 | 44,000 | 207 |
| 2014-03-20 | 212 | 212 | 207 | 207 | 8,000 | 207 |
| 2014-03-19 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2014-03-18 | 208 | 210 | 208 | 210 | 9,000 | 210 |
| 2014-03-17 | 216 | 216 | 207 | 207 | 12,000 | 207 |
| 2014-03-14 | 225 | 225 | 216 | 216 | 11,000 | 216 |
| 2014-03-12 | 228 | 234 | 228 | 234 | 2,000 | 234 |
| 2014-03-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2014-03-10 | 228 | 228 | 227 | 227 | 4,000 | 227 |
| 2014-03-07 | 224 | 229 | 224 | 229 | 8,000 | 229 |
| 2014-03-06 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2014-03-05 | 234 | 234 | 232 | 232 | 4,000 | 232 |
| 2014-03-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2014-03-03 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2014-02-28 | 231 | 232 | 230 | 230 | 4,000 | 230 |
| 2014-02-27 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2014-02-26 | 236 | 236 | 236 | 236 | 9,000 | 236 |
| 2014-02-25 | 234 | 236 | 232 | 236 | 9,000 | 236 |
| 2014-02-24 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2014-02-21 | 230 | 238 | 230 | 238 | 4,000 | 238 |
| 2014-02-17 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2014-02-13 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2014-02-12 | 239 | 246 | 239 | 245 | 27,000 | 245 |
| 2014-02-10 | 228 | 235 | 228 | 235 | 5,000 | 235 |
| 2014-02-07 | 223 | 226 | 221 | 226 | 8,000 | 226 |
| 2014-02-06 | 212 | 220 | 212 | 220 | 7,000 | 220 |
| 2014-02-05 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2014-02-04 | 213 | 215 | 203 | 205 | 24,000 | 205 |
| 2014-02-03 | 236 | 236 | 226 | 226 | 14,000 | 226 |
| 2014-01-31 | 239 | 255 | 236 | 244 | 47,000 | 244 |
| 2014-01-30 | 254 | 254 | 244 | 244 | 14,000 | 244 |
| 2014-01-29 | 253 | 261 | 253 | 261 | 16,000 | 261 |
| 2014-01-28 | 256 | 267 | 251 | 261 | 4,000 | 261 |
| 2014-01-27 | 253 | 258 | 242 | 256 | 18,000 | 256 |
| 2014-01-24 | 262 | 262 | 257 | 257 | 10,000 | 257 |
| 2014-01-23 | 261 | 268 | 261 | 268 | 15,000 | 268 |
| 2014-01-22 | 271 | 271 | 262 | 262 | 4,000 | 262 |
| 2014-01-21 | 271 | 277 | 266 | 271 | 27,000 | 271 |
| 2014-01-20 | 274 | 274 | 262 | 273 | 13,000 | 273 |
| 2014-01-17 | 266 | 274 | 265 | 274 | 18,000 | 274 |
| 2014-01-16 | 284 | 284 | 266 | 266 | 35,000 | 266 |
| 2014-01-15 | 260 | 278 | 256 | 275 | 25,000 | 275 |
| 2014-01-14 | 265 | 272 | 252 | 260 | 19,000 | 260 |
| 2014-01-10 | 266 | 266 | 265 | 265 | 29,000 | 265 |
| 2014-01-09 | 280 | 288 | 266 | 266 | 41,000 | 266 |
| 2014-01-08 | 255 | 279 | 255 | 273 | 43,000 | 273 |
| 2014-01-07 | 256 | 262 | 253 | 255 | 23,000 | 255 |
| 2014-01-06 | 250 | 255 | 250 | 253 | 28,000 | 253 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株