9753 アイエックス・ナレッジ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 535 | 535 | 528 | 528 | 31,000 | 528 |
| 2017-12-28 | 526 | 541 | 521 | 531 | 57,000 | 531 |
| 2017-12-27 | 525 | 565 | 515 | 532 | 379,000 | 532 |
| 2017-12-26 | 507 | 510 | 503 | 503 | 20,000 | 503 |
| 2017-12-25 | 510 | 510 | 505 | 505 | 23,000 | 505 |
| 2017-12-22 | 521 | 522 | 504 | 515 | 42,000 | 515 |
| 2017-12-21 | 514 | 524 | 506 | 520 | 25,000 | 520 |
| 2017-12-20 | 523 | 524 | 500 | 514 | 67,000 | 514 |
| 2017-12-19 | 540 | 540 | 523 | 524 | 22,000 | 524 |
| 2017-12-18 | 511 | 542 | 507 | 542 | 134,000 | 542 |
| 2017-12-15 | 504 | 517 | 504 | 511 | 41,000 | 511 |
| 2017-12-14 | 502 | 505 | 502 | 503 | 16,000 | 503 |
| 2017-12-13 | 508 | 510 | 501 | 502 | 21,000 | 502 |
| 2017-12-12 | 503 | 508 | 503 | 507 | 3,000 | 507 |
| 2017-12-11 | 499 | 523 | 498 | 501 | 65,000 | 501 |
| 2017-12-08 | 495 | 498 | 489 | 493 | 38,000 | 493 |
| 2017-12-07 | 497 | 497 | 488 | 491 | 11,000 | 491 |
| 2017-12-06 | 496 | 501 | 487 | 487 | 34,000 | 487 |
| 2017-12-05 | 499 | 503 | 495 | 499 | 50,000 | 499 |
| 2017-12-04 | 520 | 520 | 501 | 501 | 60,000 | 501 |
| 2017-12-01 | 526 | 526 | 520 | 520 | 31,000 | 520 |
| 2017-11-30 | 525 | 529 | 523 | 523 | 9,000 | 523 |
| 2017-11-29 | 535 | 535 | 526 | 529 | 32,000 | 529 |
| 2017-11-28 | 540 | 544 | 525 | 531 | 60,000 | 531 |
| 2017-11-27 | 544 | 548 | 536 | 540 | 84,000 | 540 |
| 2017-11-24 | 525 | 528 | 521 | 526 | 23,000 | 526 |
| 2017-11-22 | 518 | 527 | 518 | 527 | 36,000 | 527 |
| 2017-11-21 | 519 | 528 | 518 | 518 | 41,000 | 518 |
| 2017-11-20 | 507 | 531 | 504 | 525 | 142,000 | 525 |
| 2017-11-17 | 514 | 514 | 503 | 503 | 51,000 | 503 |
| 2017-11-16 | 479 | 501 | 469 | 499 | 69,000 | 499 |
| 2017-11-15 | 513 | 513 | 469 | 469 | 138,000 | 469 |
| 2017-11-13 | 525 | 530 | 510 | 510 | 71,000 | 510 |
| 2017-11-10 | 516 | 528 | 516 | 525 | 48,000 | 525 |
| 2017-11-09 | 535 | 543 | 516 | 516 | 88,000 | 516 |
| 2017-11-08 | 530 | 534 | 523 | 533 | 52,000 | 533 |
| 2017-11-07 | 545 | 549 | 512 | 524 | 62,000 | 524 |
| 2017-11-06 | 540 | 554 | 539 | 543 | 121,000 | 543 |
| 2017-11-02 | 527 | 543 | 527 | 528 | 70,000 | 528 |
| 2017-11-01 | 515 | 525 | 514 | 525 | 64,000 | 525 |
| 2017-10-31 | 513 | 517 | 510 | 515 | 55,000 | 515 |
| 2017-10-30 | 535 | 540 | 511 | 515 | 150,000 | 515 |
| 2017-10-27 | 543 | 567 | 536 | 536 | 184,000 | 536 |
| 2017-10-26 | 514 | 543 | 514 | 543 | 115,000 | 543 |
| 2017-10-25 | 517 | 530 | 510 | 510 | 100,000 | 510 |
| 2017-10-24 | 523 | 525 | 502 | 523 | 140,000 | 523 |
| 2017-10-23 | 541 | 541 | 516 | 523 | 65,000 | 523 |
| 2017-10-20 | 520 | 547 | 496 | 531 | 169,000 | 531 |
| 2017-10-19 | 544 | 550 | 505 | 520 | 209,000 | 520 |
| 2017-10-18 | 563 | 577 | 543 | 544 | 231,000 | 544 |
| 2017-10-17 | 582 | 585 | 526 | 543 | 290,000 | 543 |
| 2017-10-16 | 574 | 610 | 562 | 578 | 318,000 | 578 |
| 2017-10-13 | 651 | 661 | 565 | 594 | 931,000 | 594 |
| 2017-10-12 | 516 | 611 | 516 | 611 | 777,000 | 611 |
| 2017-10-11 | 544 | 544 | 502 | 511 | 424,000 | 511 |
| 2017-10-10 | 500 | 553 | 487 | 548 | 1,047,000 | 548 |
| 2017-10-06 | 501 | 537 | 454 | 473 | 1,771,000 | 473 |
| 2017-10-05 | 482 | 482 | 482 | 482 | 389,000 | 482 |
| 2017-10-04 | 402 | 404 | 402 | 402 | 12,000 | 402 |
| 2017-10-03 | 401 | 404 | 400 | 402 | 22,000 | 402 |
| 2017-10-02 | 400 | 403 | 395 | 402 | 30,000 | 402 |
| 2017-09-29 | 400 | 401 | 399 | 401 | 16,000 | 401 |
| 2017-09-28 | 400 | 405 | 400 | 400 | 17,000 | 400 |
| 2017-09-27 | 403 | 403 | 401 | 401 | 7,000 | 401 |
| 2017-09-26 | 396 | 403 | 396 | 403 | 8,000 | 403 |
| 2017-09-25 | 401 | 401 | 396 | 396 | 3,000 | 396 |
| 2017-09-22 | 400 | 400 | 388 | 393 | 22,000 | 393 |
| 2017-09-21 | 406 | 406 | 404 | 404 | 8,000 | 404 |
| 2017-09-20 | 407 | 407 | 403 | 405 | 22,000 | 405 |
| 2017-09-19 | 393 | 408 | 393 | 407 | 57,000 | 407 |
| 2017-09-15 | 387 | 393 | 387 | 393 | 16,000 | 393 |
| 2017-09-14 | 387 | 388 | 386 | 386 | 11,000 | 386 |
| 2017-09-13 | 389 | 389 | 388 | 388 | 4,000 | 388 |
| 2017-09-12 | 388 | 391 | 388 | 389 | 13,000 | 389 |
| 2017-09-11 | 382 | 388 | 382 | 388 | 8,000 | 388 |
| 2017-09-08 | 383 | 383 | 379 | 382 | 14,000 | 382 |
| 2017-09-07 | 384 | 384 | 383 | 383 | 4,000 | 383 |
| 2017-09-06 | 380 | 381 | 377 | 380 | 17,000 | 380 |
| 2017-09-05 | 387 | 387 | 382 | 383 | 11,000 | 383 |
| 2017-09-04 | 389 | 389 | 384 | 387 | 14,000 | 387 |
| 2017-09-01 | 387 | 388 | 387 | 388 | 26,000 | 388 |
| 2017-08-31 | 387 | 388 | 387 | 388 | 11,000 | 388 |
| 2017-08-30 | 385 | 388 | 384 | 388 | 12,000 | 388 |
| 2017-08-29 | 384 | 390 | 384 | 387 | 21,000 | 387 |
| 2017-08-28 | 390 | 390 | 389 | 389 | 12,000 | 389 |
| 2017-08-25 | 389 | 390 | 388 | 390 | 22,000 | 390 |
| 2017-08-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2017-08-23 | 386 | 389 | 386 | 389 | 4,000 | 389 |
| 2017-08-22 | 392 | 392 | 388 | 388 | 11,000 | 388 |
| 2017-08-21 | 394 | 394 | 391 | 394 | 23,000 | 394 |
| 2017-08-18 | 397 | 397 | 385 | 393 | 34,000 | 393 |
| 2017-08-17 | 394 | 399 | 390 | 399 | 41,000 | 399 |
| 2017-08-16 | 385 | 393 | 385 | 393 | 13,000 | 393 |
| 2017-08-15 | 385 | 385 | 380 | 385 | 41,000 | 385 |
| 2017-08-14 | 388 | 392 | 378 | 383 | 39,000 | 383 |
| 2017-08-10 | 400 | 405 | 392 | 394 | 86,000 | 394 |
| 2017-08-09 | 389 | 402 | 378 | 396 | 149,000 | 396 |
| 2017-08-08 | 380 | 389 | 375 | 389 | 46,000 | 389 |
| 2017-08-07 | 376 | 376 | 371 | 375 | 28,000 | 375 |
| 2017-08-04 | 371 | 377 | 370 | 376 | 23,000 | 376 |
| 2017-08-03 | 372 | 373 | 371 | 371 | 18,000 | 371 |
| 2017-08-02 | 376 | 376 | 372 | 372 | 20,000 | 372 |
| 2017-08-01 | 380 | 380 | 376 | 376 | 20,000 | 376 |
| 2017-07-31 | 381 | 384 | 370 | 380 | 25,000 | 380 |
| 2017-07-28 | 388 | 394 | 381 | 389 | 24,000 | 389 |
| 2017-07-27 | 393 | 393 | 387 | 388 | 20,000 | 388 |
| 2017-07-26 | 381 | 386 | 381 | 386 | 7,000 | 386 |
| 2017-07-25 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 2017-07-24 | 381 | 381 | 377 | 379 | 13,000 | 379 |
| 2017-07-21 | 380 | 382 | 379 | 381 | 11,000 | 381 |
| 2017-07-20 | 383 | 385 | 381 | 382 | 16,000 | 382 |
| 2017-07-19 | 386 | 386 | 386 | 386 | 6,000 | 386 |
| 2017-07-18 | 386 | 386 | 385 | 386 | 5,000 | 386 |
| 2017-07-14 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 2017-07-13 | 380 | 381 | 378 | 380 | 46,000 | 380 |
| 2017-07-12 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 2017-07-11 | 383 | 385 | 382 | 385 | 34,000 | 385 |
| 2017-07-10 | 382 | 383 | 381 | 382 | 15,000 | 382 |
| 2017-07-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2017-07-06 | 384 | 389 | 381 | 385 | 15,000 | 385 |
| 2017-07-05 | 381 | 383 | 380 | 383 | 9,000 | 383 |
| 2017-07-04 | 389 | 389 | 380 | 380 | 15,000 | 380 |
| 2017-07-03 | 375 | 382 | 375 | 382 | 5,000 | 382 |
| 2017-06-30 | 381 | 383 | 381 | 383 | 4,000 | 383 |
| 2017-06-29 | 384 | 386 | 383 | 386 | 9,000 | 386 |
| 2017-06-28 | 392 | 395 | 381 | 385 | 58,000 | 385 |
| 2017-06-27 | 390 | 391 | 386 | 390 | 41,000 | 390 |
| 2017-06-26 | 372 | 386 | 372 | 385 | 59,000 | 385 |
| 2017-06-23 | 389 | 389 | 364 | 371 | 82,000 | 371 |
| 2017-06-22 | 389 | 390 | 386 | 389 | 50,000 | 389 |
| 2017-06-21 | 385 | 385 | 380 | 385 | 62,000 | 385 |
| 2017-06-20 | 381 | 384 | 379 | 379 | 38,000 | 379 |
| 2017-06-19 | 375 | 380 | 375 | 379 | 58,000 | 379 |
| 2017-06-16 | 360 | 370 | 358 | 370 | 65,000 | 370 |
| 2017-06-15 | 370 | 371 | 363 | 368 | 42,000 | 368 |
| 2017-06-14 | 372 | 372 | 363 | 372 | 34,000 | 372 |
| 2017-06-13 | 372 | 372 | 361 | 370 | 63,000 | 370 |
| 2017-06-12 | 365 | 369 | 360 | 368 | 80,000 | 368 |
| 2017-06-09 | 349 | 355 | 349 | 355 | 48,000 | 355 |
| 2017-06-08 | 349 | 353 | 349 | 349 | 56,000 | 349 |
| 2017-06-07 | 346 | 350 | 344 | 350 | 24,000 | 350 |
| 2017-06-06 | 345 | 350 | 342 | 346 | 62,000 | 346 |
| 2017-06-05 | 345 | 345 | 343 | 345 | 37,000 | 345 |
| 2017-06-02 | 345 | 345 | 343 | 345 | 31,000 | 345 |
| 2017-06-01 | 341 | 345 | 341 | 345 | 35,000 | 345 |
| 2017-05-31 | 342 | 345 | 340 | 342 | 44,000 | 342 |
| 2017-05-30 | 341 | 343 | 339 | 342 | 51,000 | 342 |
| 2017-05-29 | 343 | 343 | 342 | 343 | 12,000 | 343 |
| 2017-05-26 | 344 | 344 | 340 | 343 | 42,000 | 343 |
| 2017-05-25 | 343 | 344 | 342 | 344 | 26,000 | 344 |
| 2017-05-24 | 344 | 345 | 344 | 345 | 27,000 | 345 |
| 2017-05-23 | 344 | 345 | 341 | 344 | 22,000 | 344 |
| 2017-05-22 | 345 | 346 | 343 | 344 | 36,000 | 344 |
| 2017-05-19 | 345 | 345 | 343 | 343 | 40,000 | 343 |
| 2017-05-18 | 347 | 350 | 343 | 345 | 195,000 | 345 |
| 2017-05-17 | 333 | 336 | 333 | 336 | 7,000 | 336 |
| 2017-05-16 | 336 | 336 | 333 | 333 | 5,000 | 333 |
| 2017-05-15 | 336 | 337 | 336 | 336 | 5,000 | 336 |
| 2017-05-12 | 336 | 336 | 334 | 334 | 14,000 | 334 |
| 2017-05-11 | 337 | 337 | 333 | 335 | 37,000 | 335 |
| 2017-05-10 | 346 | 346 | 339 | 340 | 24,000 | 340 |
| 2017-05-09 | 345 | 347 | 338 | 339 | 40,000 | 339 |
| 2017-05-08 | 350 | 352 | 339 | 339 | 144,000 | 339 |
| 2017-05-02 | 337 | 354 | 337 | 338 | 268,000 | 338 |
| 2017-05-01 | 310 | 323 | 309 | 315 | 58,000 | 315 |
| 2017-04-28 | 309 | 310 | 308 | 308 | 9,000 | 308 |
| 2017-04-27 | 308 | 310 | 307 | 309 | 11,000 | 309 |
| 2017-04-26 | 306 | 310 | 306 | 308 | 22,000 | 308 |
| 2017-04-25 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2017-04-24 | 304 | 304 | 300 | 300 | 4,000 | 300 |
| 2017-04-21 | 299 | 303 | 298 | 303 | 10,000 | 303 |
| 2017-04-20 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2017-04-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2017-04-18 | 293 | 298 | 293 | 298 | 2,000 | 298 |
| 2017-04-17 | 295 | 295 | 293 | 293 | 4,000 | 293 |
| 2017-04-14 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2017-04-13 | 299 | 299 | 286 | 293 | 30,000 | 293 |
| 2017-04-12 | 308 | 308 | 299 | 299 | 14,000 | 299 |
| 2017-04-11 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2017-04-10 | 303 | 305 | 303 | 305 | 8,000 | 305 |
| 2017-04-07 | 300 | 305 | 297 | 301 | 26,000 | 301 |
| 2017-04-06 | 312 | 312 | 295 | 297 | 45,000 | 297 |
| 2017-04-05 | 309 | 312 | 309 | 312 | 8,000 | 312 |
| 2017-04-04 | 319 | 319 | 308 | 308 | 31,000 | 308 |
| 2017-04-03 | 322 | 322 | 315 | 316 | 25,000 | 316 |
| 2017-03-31 | 323 | 325 | 323 | 323 | 10,000 | 323 |
| 2017-03-30 | 326 | 327 | 323 | 323 | 10,000 | 323 |
| 2017-03-29 | 326 | 336 | 325 | 327 | 29,000 | 327 |
| 2017-03-28 | 344 | 344 | 340 | 340 | 11,000 | 340 |
| 2017-03-27 | 332 | 342 | 332 | 342 | 18,000 | 342 |
| 2017-03-24 | 330 | 332 | 330 | 331 | 5,000 | 331 |
| 2017-03-23 | 326 | 333 | 326 | 329 | 10,000 | 329 |
| 2017-03-22 | 328 | 330 | 323 | 326 | 28,000 | 326 |
| 2017-03-21 | 332 | 334 | 332 | 334 | 7,000 | 334 |
| 2017-03-17 | 336 | 336 | 330 | 334 | 30,000 | 334 |
| 2017-03-16 | 335 | 337 | 335 | 337 | 4,000 | 337 |
| 2017-03-15 | 337 | 339 | 336 | 339 | 9,000 | 339 |
| 2017-03-14 | 342 | 342 | 341 | 341 | 7,000 | 341 |
| 2017-03-13 | 338 | 338 | 335 | 337 | 8,000 | 337 |
| 2017-03-10 | 336 | 337 | 336 | 337 | 7,000 | 337 |
| 2017-03-09 | 341 | 341 | 339 | 340 | 4,000 | 340 |
| 2017-03-08 | 342 | 342 | 339 | 339 | 14,000 | 339 |
| 2017-03-07 | 338 | 343 | 338 | 342 | 7,000 | 342 |
| 2017-03-06 | 341 | 341 | 337 | 337 | 7,000 | 337 |
| 2017-03-03 | 337 | 343 | 336 | 336 | 18,000 | 336 |
| 2017-03-02 | 342 | 342 | 338 | 341 | 27,000 | 341 |
| 2017-03-01 | 336 | 340 | 336 | 340 | 6,000 | 340 |
| 2017-02-28 | 332 | 335 | 332 | 335 | 8,000 | 335 |
| 2017-02-27 | 335 | 335 | 328 | 333 | 13,000 | 333 |
| 2017-02-24 | 339 | 339 | 334 | 335 | 9,000 | 335 |
| 2017-02-23 | 338 | 340 | 325 | 339 | 51,000 | 339 |
| 2017-02-22 | 345 | 347 | 330 | 335 | 40,000 | 335 |
| 2017-02-21 | 338 | 345 | 338 | 345 | 11,000 | 345 |
| 2017-02-20 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2017-02-17 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2017-02-16 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2017-02-15 | 336 | 340 | 336 | 338 | 18,000 | 338 |
| 2017-02-14 | 336 | 339 | 336 | 339 | 3,000 | 339 |
| 2017-02-13 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2017-02-10 | 338 | 338 | 336 | 336 | 5,000 | 336 |
| 2017-02-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2017-02-08 | 334 | 336 | 334 | 336 | 3,000 | 336 |
| 2017-02-07 | 338 | 338 | 333 | 333 | 6,000 | 333 |
| 2017-02-03 | 335 | 341 | 335 | 341 | 7,000 | 341 |
| 2017-02-02 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2017-02-01 | 334 | 343 | 330 | 343 | 34,000 | 343 |
| 2017-01-31 | 335 | 343 | 331 | 333 | 68,000 | 333 |
| 2017-01-30 | 349 | 351 | 349 | 351 | 10,000 | 351 |
| 2017-01-27 | 343 | 347 | 343 | 347 | 2,000 | 347 |
| 2017-01-26 | 347 | 348 | 343 | 343 | 12,000 | 343 |
| 2017-01-25 | 347 | 348 | 346 | 346 | 6,000 | 346 |
| 2017-01-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2017-01-20 | 343 | 344 | 343 | 344 | 7,000 | 344 |
| 2017-01-19 | 341 | 344 | 340 | 340 | 9,000 | 340 |
| 2017-01-18 | 334 | 341 | 334 | 341 | 10,000 | 341 |
| 2017-01-17 | 341 | 342 | 341 | 342 | 5,000 | 342 |
| 2017-01-16 | 347 | 347 | 342 | 342 | 9,000 | 342 |
| 2017-01-13 | 346 | 350 | 346 | 350 | 5,000 | 350 |
| 2017-01-12 | 350 | 351 | 350 | 351 | 11,000 | 351 |
| 2017-01-11 | 346 | 351 | 345 | 351 | 17,000 | 351 |
| 2017-01-10 | 343 | 346 | 342 | 346 | 4,000 | 346 |
| 2017-01-06 | 336 | 348 | 336 | 343 | 42,000 | 343 |
| 2017-01-05 | 341 | 343 | 341 | 343 | 8,000 | 343 |
| 2017-01-04 | 340 | 341 | 338 | 341 | 9,000 | 341 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株