1. HOME >
  2. 株価時系列 >
  3. 9753 >
  4. 2016年

9753 アイエックス・ナレッジ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3033533833533813,000338
2016-12-2933934033233715,000337
2016-12-283263303263307,000330
2016-12-273263273263279,000327
2016-12-2633233232532516,000325
2016-12-223333333323326,000332
2016-12-213323323323322,000332
2016-12-2033233233033015,000330
2016-12-1933633633233233,000332
2016-12-1633433933433517,000335
2016-12-153343343323348,000334
2016-12-1333233233233217,000332
2016-12-123323333323326,000332
2016-12-0933333333133113,000331
2016-12-083333333333332,000333
2016-12-073363363343349,000334
2016-12-0633733933533515,000335
2016-12-053323343313344,000334
2016-12-0233734033633718,000337
2016-12-013393393363362,000336
2016-11-3032734032734016,000340
2016-11-293283283273274,000327
2016-11-283323323323326,000332
2016-11-253323333323329,000332
2016-11-243403403353359,000335
2016-11-2233433432733414,000334
2016-11-2134034033233415,000334
2016-11-183323403323409,000340
2016-11-1632933232933221,000332
2016-11-1532532832532813,000328
2016-11-143163223163228,000322
2016-11-1132332331631612,000316
2016-11-1031432231432213,000322
2016-11-0932532531231219,000312
2016-11-0833133132632812,000328
2016-11-0731933231933121,000331
2016-11-043263263223225,000322
2016-11-0232632632332610,000326
2016-11-0132632832532612,000326
2016-10-3132933532532614,000326
2016-10-283253253243258,000325
2016-10-2732032432032413,000324
2016-10-263173203173204,000320
2016-10-253203203163165,000316
2016-10-243213213203206,000320
2016-10-213203293203297,000329
2016-10-203203203203202,000320
2016-10-193203203203203,000320
2016-10-173273273243253,000325
2016-10-133203203203201,000320
2016-10-113263263263261,000326
2016-10-063233233233231,000323
2016-10-053263263203208,000320
2016-10-043333333333331,000333
2016-10-033293343293346,000334
2016-09-293273343273346,000334
2016-09-283253413253335,000333
2016-09-273263263263265,000326
2016-09-263503503503505,000350
2016-09-2334235034235018,000350
2016-09-2133533933533929,000339
2016-09-2033033533033522,000335
2016-09-1633233233033013,000330
2016-09-1533133333033226,000332
2016-09-1433233232733115,000331
2016-09-1333033033033025,000330
2016-09-1233433433033021,000330
2016-09-0933633633233616,000336
2016-09-0833433433333414,000334
2016-09-0733033533033417,000334
2016-09-0632933532833428,000334
2016-09-0532932932632813,000328
2016-09-0232132532132414,000324
2016-09-0132032232032114,000321
2016-08-313203203193198,000319
2016-08-3031132331132022,000320
2016-08-2931231231031016,000310
2016-08-2631132031131217,000312
2016-08-253143143103106,000310
2016-08-243063063063066,000306
2016-08-2330030630030621,000306
2016-08-2230931430030020,000300
2016-08-1930930930130911,000309
2016-08-183053093053096,000309
2016-08-153043053043059,000305
2016-08-123043043043043,000304
2016-08-1030630630430410,000304
2016-08-093043063043065,000306
2016-08-083003043003048,000304
2016-08-053003003003005,000300
2016-08-043053052992995,000299
2016-08-033043053043056,000305
2016-08-023123123123126,000312
2016-08-0130730930130515,000305
2016-07-282902902832835,000283
2016-07-272932932892899,000289
2016-07-262932932932931,000293
2016-07-252922922922921,000292
2016-07-222922922922922,000292
2016-07-212952952952951,000295
2016-07-193023093023094,000309
2016-07-152882942882944,000294
2016-07-142892892892898,000289
2016-07-122892892892891,000289
2016-07-112902902902903,000290
2016-07-082862862862861,000286
2016-07-062892892862862,000286
2016-07-052892892892892,000289
2016-07-042982982902955,000295
2016-07-012932932932931,000293
2016-06-302852872852873,000287
2016-06-292802812802805,000280
2016-06-2828528527727746,000277
2016-06-2727428927428910,000289
2016-06-2429029027327414,000274
2016-06-232832842822846,000284
2016-06-222832832832836,000283
2016-06-212762762762762,000276
2016-06-202732782732767,000276
2016-06-172802802722723,000272
2016-06-1628328528328313,000283
2016-06-152812892812834,000283
2016-06-142822852812818,000281
2016-06-1329229228128110,000281
2016-06-102952952952952,000295
2016-06-092982982962964,000296
2016-06-082993002993003,000300
2016-06-073013013013015,000301
2016-06-062912982862988,000298
2016-06-032892992892926,000292
2016-06-023023022952954,000295
2016-06-013023023023023,000302
2016-05-302923002922955,000295
2016-05-273013012972978,000297
2016-05-263033043013019,000301
2016-05-2529930329930318,000303
2016-05-2429329929229913,000299
2016-05-2329529929529911,000299
2016-05-202973002943004,000300
2016-05-192962982962976,000297
2016-05-182953002952964,000296
2016-05-172982982982982,000298
2016-05-162962982962983,000298
2016-05-133033032952966,000296
2016-05-1229330329230317,000303
2016-05-112942972942973,000297
2016-05-102942952942954,000295
2016-05-092842912842913,000291
2016-05-062902902902903,000290
2016-05-022862862862867,000286
2016-04-2830130128628954,000289
2016-04-272902902872875,000287
2016-04-2629729728929032,000290
2016-04-253193193133132,000313
2016-04-223103113103113,000311
2016-04-203113113113111,000311
2016-04-193103103043049,000304
2016-04-183103103103102,000310
2016-04-143063103053107,000310
2016-04-133053063053063,000306
2016-04-123043053043055,000305
2016-04-113013023013023,000302
2016-04-082952972952974,000297
2016-04-072912952912926,000292
2016-04-062952952952959,000295
2016-04-053033032952953,000295
2016-04-043143143143141,000314
2016-04-013123123123121,000312
2016-03-303123123123121,000312
2016-03-293013043013048,000304
2016-03-283233243233239,000323
2016-03-243173243173246,000324
2016-03-233153193143194,000319
2016-03-1831732030431154,000311
2016-03-173273273253259,000325
2016-03-163243253233255,000325
2016-03-153373373223223,000322
2016-03-1431933731933711,000337
2016-03-113143153143146,000314
2016-03-103103103103103,000310
2016-03-083153153103102,000310
2016-03-073123133123132,000313
2016-03-043113113033085,000308
2016-03-033023253023127,000312
2016-03-0230831130831011,000310
2016-02-293043043043046,000304
2016-02-262983082983047,000304
2016-02-252942972932934,000293
2016-02-242932932932931,000293
2016-02-222902902902904,000290
2016-02-192882902882902,000290
2016-02-182752912752883,000288
2016-02-172742742742742,000274
2016-02-162832832722724,000272
2016-02-1527728327728311,000283
2016-02-1227627627027611,000276
2016-02-1030230230030013,000300
2016-02-083043193043197,000319
2016-02-053023033023033,000303
2016-02-0431131130030021,000300
2016-02-033233233113139,000313
2016-02-0233333532332319,000323
2016-02-0132632932532514,000325
2016-01-293263263263261,000326
2016-01-273253253253251,000325
2016-01-263233313233237,000323
2016-01-253173173173171,000317
2016-01-223133243133243,000324
2016-01-2130931330531311,000313
2016-01-203113133103108,000310
2016-01-1931031731031711,000317
2016-01-183213213103109,000310
2016-01-153243273213214,000321
2016-01-1433233231832312,000323
2016-01-133403423333335,000333
2016-01-1233234831034319,000343
2016-01-083453453383406,000340
2016-01-073493493493491,000349
2016-01-0634736334736028,000360
2016-01-0534034734034710,000347
2016-01-043433433353355,000335

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