9753 アイエックス・ナレッジ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1011,1621,0871,134266,1001,134
2020-12-291,0221,1621,0021,110375,3001,110
2020-12-281,0301,0369921,002108,7001,002
2020-12-251,0011,0329921,030100,5001,030
2020-12-249801,0109731,00263,9001,002
2020-12-2394798594798069,200980
2020-12-221,0001,004942955121,400955
2020-12-211,0071,00798198786,500987
2020-12-181,0211,0469991,007124,1001,007
2020-12-171,0481,0659971,017240,5001,017
2020-12-161,1391,1391,0541,061256,8001,061
2020-12-151,1791,1791,1201,123189,1001,123
2020-12-141,1211,1841,1041,179252,4001,179
2020-12-111,1231,1471,1101,119184,2001,119
2020-12-101,1581,1581,1211,128248,7001,128
2020-12-091,1071,1661,0641,163373,3001,163
2020-12-081,1041,1251,0861,098105,0001,098
2020-12-071,1351,1751,0801,121305,4001,121
2020-12-041,1041,1271,0791,125233,3001,125
2020-12-031,0691,1321,0231,104398,4001,104
2020-12-021,0361,0901,0361,062179,1001,062
2020-12-011,0531,0801,0321,032118,5001,032
2020-11-301,0651,0681,0211,040187,5001,040
2020-11-271,0301,0659951,065252,4001,065
2020-11-269701,0429701,007196,1001,007
2020-11-2598999096196438,000964
2020-11-2499899896098261,400982
2020-11-2096499396498341,100983
2020-11-199781,01096897975,300979
2020-11-1896599096097049,600970
2020-11-171,0051,00695796587,100965
2020-11-161,0151,0249861,005107,9001,005
2020-11-139721,0289651,023160,4001,023
2020-11-1299399394596044,000960
2020-11-1194999294098065,500980
2020-11-109981,011933940105,600940
2020-11-099851,0229791,01895,8001,018
2020-11-069991,00697698382,500983
2020-11-0598598596097563,500975
2020-11-04954980937964109,300964
2020-11-02911956900937144,700937
2020-10-3093294187388186,000881
2020-10-2992695791494550,300945
2020-10-2895997494195039,800950
2020-10-2794597591295184,600951
2020-10-261,0481,048965985100,300985
2020-10-231,0151,0439791,033130,9001,033
2020-10-221,0661,0731,0151,02886,0001,028
2020-10-211,0961,1001,0611,07288,3001,072
2020-10-201,0411,1021,0351,102110,0001,102
2020-10-191,1001,1001,0151,052141,5001,052
2020-10-161,0551,0851,0331,070137,9001,070
2020-10-151,0991,1131,0301,049150,4001,049
2020-10-141,0671,1171,0501,073185,7001,073
2020-10-131,1291,1531,0901,090309,3001,090
2020-10-121,1251,1361,0751,092691,5001,092
2020-10-099941,003962986143,800986
2020-10-089631,0119571,003173,5001,003
2020-10-0796697593695286,800952
2020-10-06966998955969184,600969
2020-10-05902980902974201,100974
2020-10-02950960892902150,300902
2020-09-30959963931941130,500941
2020-09-29890966889964264,000964
2020-09-2891992286488097,700880
2020-09-25879923861921133,800921
2020-09-24891907856864162,500864
2020-09-23907930891911129,300911
2020-09-18936942912925161,600925
2020-09-17940947904944283,100944
2020-09-16883934855925365,600925
2020-09-15823922815891288,900891
2020-09-14812850798834182,600834
2020-09-11763825750820228,300820
2020-09-10797810760767188,200767
2020-09-09735788730782169,500782
2020-09-0874574771673995,700739
2020-09-07760799741750311,000750
2020-09-04673748673730255,200730
2020-09-0368968967768218,800682
2020-09-0269969968268520,100685
2020-09-0168169867168928,600689
2020-08-3167968967568320,800683
2020-08-28699707660666105,700666
2020-08-27700725696700108,300700
2020-08-2667469467269425,800694
2020-08-2568468867467424,400674
2020-08-2469269468068724,700687
2020-08-2167170067070021,200700
2020-08-2068468866966934,400669
2020-08-1969169568469413,500694
2020-08-1869470068068426,600684
2020-08-1768270268269329,600693
2020-08-1467869267368025,600680
2020-08-1366267766266821,600668
2020-08-1266766765065823,100658
2020-08-1165767265066730,400667
2020-08-0765166264765517,100655
2020-08-0665666264865223,300652
2020-08-0564066964066219,000662
2020-08-0463465163464022,100640
2020-08-0362264262063056,400630
2020-07-3168769663664268,200642
2020-07-3067668166366733,000667
2020-07-2970270267267248,200672
2020-07-2871471770370425,500704
2020-07-2772572570671623,700716
2020-07-2270372569972567,200725
2020-07-2170070469469631,000696
2020-07-2068769267269021,700690
2020-07-1769069868268428,400684
2020-07-1670270268868935,300689
2020-07-1570472269970527,100705
2020-07-1471271269369623,100696
2020-07-1371771770171332,200713
2020-07-1070771269569543,900695
2020-07-0973573570072166,100721
2020-07-0872273872272926,600729
2020-07-0773074772573442,500734
2020-07-0670373070372353,000723
2020-07-0369071369070850,100708
2020-07-02747760685688141,400688
2020-07-01768780745745192,800745
2020-06-30746787732760306,700760
2020-06-29719757691701486,800701
2020-06-26697726676676155,400676
2020-06-25693706677678226,000678
2020-06-24639691634673241,400673
2020-06-2362563961163342,500633
2020-06-2260862160861723,300617
2020-06-1961862561361765,000617
2020-06-1861662561162516,900625
2020-06-1760062759562430,600624
2020-06-1658560458560026,800600
2020-06-1559661056656760,600567
2020-06-1259361455960466,400604
2020-06-1165365962162673,100626
2020-06-1065366464265640,200656
2020-06-0967067665465550,300655
2020-06-0866668065866982,200669
2020-06-0566866865265660,000656
2020-06-04710710651678162,500678
2020-06-03651716631675460,700675
2020-06-0263964563063128,500631
2020-06-0163863863063423,100634
2020-05-2962964062263815,500638
2020-05-2864264862162938,800629
2020-05-2764764763664024,100640
2020-05-2664966663764793,200647
2020-05-2562564962263350,600633
2020-05-2261863560061638,500616
2020-05-2163963961561834,000618
2020-05-2064464462463130,400631
2020-05-1963764561264551,900645
2020-05-18611650597617117,800617
2020-05-1554659954657495,700574
2020-05-1456456754554521,500545
2020-05-1356757255757018,300570
2020-05-1257058156857731,500577
2020-05-1154756554756423,900564
2020-05-0854354953554322,800543
2020-05-0752154252154112,000541
2020-05-0154954952353016,000530
2020-04-3054455153953928,500539
2020-04-2854054152953118,400531
2020-04-2753154553153612,700536
2020-04-2453553752352811,700528
2020-04-2350853450852719,600527
2020-04-2250452050050226,900502
2020-04-2155855851652326,700523
2020-04-2055056854555828,100558
2020-04-1756957054955037,400550
2020-04-1654356752955944,700559
2020-04-15570589543543155,500543
2020-04-1448750448550122,000501
2020-04-134894934804859,700485
2020-04-1049749747549716,200497
2020-04-0948150047849722,300497
2020-04-0847749046048115,400481
2020-04-0746748745647719,400477
2020-04-0642546542545913,000459
2020-04-0344645942343127,700431
2020-04-0244645644044527,000445
2020-04-0146948244444741,000447
2020-03-3149350447848110,800481
2020-03-3050250247449225,800492
2020-03-2755656052252755,300527
2020-03-2653555852655751,400557
2020-03-2552356751956491,000564
2020-03-2447049847048749,700487
2020-03-2345645844145420,600454
2020-03-1945546043045340,600453
2020-03-1845647644445545,200455
2020-03-17397456392456113,300456
2020-03-1644844841041368,900413
2020-03-13403430387408107,600408
2020-03-1245547944445167,600451
2020-03-1150151547147136,500471
2020-03-10444517431500138,100500
2020-03-09520524470484125,900484
2020-03-0655155152653565,600535
2020-03-0559259256256438,800564
2020-03-0455157955157383,200573
2020-03-0362062056557166,300571
2020-03-02525596525575119,700575
2020-02-28540570535540162,400540
2020-02-27628634588590100,100590
2020-02-26656661609624148,800624
2020-02-2565667465266377,400663
2020-02-2168470968469658,400696
2020-02-2069470267867834,200678
2020-02-1968370168369141,300691
2020-02-1867969267668361,700683
2020-02-1769069567967975,600679
2020-02-1470571569369764,300697
2020-02-1371272270571572,200715
2020-02-1270672269571686,300716
2020-02-1068469167868742,300687
2020-02-0768970567968472,600684
2020-02-0668070168068682,000686
2020-02-0568769067768093,500680
2020-02-04694698677686101,000686
2020-02-03660695654688263,400688
2020-01-31701752701734219,100734
2020-01-30720725685701239,900701
2020-01-29752755721729147,000729
2020-01-28752760718750173,000750
2020-01-27804816754770320,500770
2020-01-24837858826842169,500842
2020-01-23867873821824263,400824
2020-01-22879910854867291,100867
2020-01-21893905854872332,500872
2020-01-20801929790908839,900908
2020-01-1778980578079063,400790
2020-01-16797816785789138,100789
2020-01-15792810782804159,900804
2020-01-14776804765792159,500792
2020-01-1076978175977382,900773
2020-01-09778795768770117,000770
2020-01-08777784751763141,300763
2020-01-07770784760781104,600781
2020-01-06760760740745112,500745

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