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 |
---|---|---|---|---|---|---|
2020-12-30 | 1,101 | 1,162 | 1,087 | 1,134 | 266,100 | 1,134 |
2020-12-29 | 1,022 | 1,162 | 1,002 | 1,110 | 375,300 | 1,110 |
2020-12-28 | 1,030 | 1,036 | 992 | 1,002 | 108,700 | 1,002 |
2020-12-25 | 1,001 | 1,032 | 992 | 1,030 | 100,500 | 1,030 |
2020-12-24 | 980 | 1,010 | 973 | 1,002 | 63,900 | 1,002 |
2020-12-23 | 947 | 985 | 947 | 980 | 69,200 | 980 |
2020-12-22 | 1,000 | 1,004 | 942 | 955 | 121,400 | 955 |
2020-12-21 | 1,007 | 1,007 | 981 | 987 | 86,500 | 987 |
2020-12-18 | 1,021 | 1,046 | 999 | 1,007 | 124,100 | 1,007 |
2020-12-17 | 1,048 | 1,065 | 997 | 1,017 | 240,500 | 1,017 |
2020-12-16 | 1,139 | 1,139 | 1,054 | 1,061 | 256,800 | 1,061 |
2020-12-15 | 1,179 | 1,179 | 1,120 | 1,123 | 189,100 | 1,123 |
2020-12-14 | 1,121 | 1,184 | 1,104 | 1,179 | 252,400 | 1,179 |
2020-12-11 | 1,123 | 1,147 | 1,110 | 1,119 | 184,200 | 1,119 |
2020-12-10 | 1,158 | 1,158 | 1,121 | 1,128 | 248,700 | 1,128 |
2020-12-09 | 1,107 | 1,166 | 1,064 | 1,163 | 373,300 | 1,163 |
2020-12-08 | 1,104 | 1,125 | 1,086 | 1,098 | 105,000 | 1,098 |
2020-12-07 | 1,135 | 1,175 | 1,080 | 1,121 | 305,400 | 1,121 |
2020-12-04 | 1,104 | 1,127 | 1,079 | 1,125 | 233,300 | 1,125 |
2020-12-03 | 1,069 | 1,132 | 1,023 | 1,104 | 398,400 | 1,104 |
2020-12-02 | 1,036 | 1,090 | 1,036 | 1,062 | 179,100 | 1,062 |
2020-12-01 | 1,053 | 1,080 | 1,032 | 1,032 | 118,500 | 1,032 |
2020-11-30 | 1,065 | 1,068 | 1,021 | 1,040 | 187,500 | 1,040 |
2020-11-27 | 1,030 | 1,065 | 995 | 1,065 | 252,400 | 1,065 |
2020-11-26 | 970 | 1,042 | 970 | 1,007 | 196,100 | 1,007 |
2020-11-25 | 989 | 990 | 961 | 964 | 38,000 | 964 |
2020-11-24 | 998 | 998 | 960 | 982 | 61,400 | 982 |
2020-11-20 | 964 | 993 | 964 | 983 | 41,100 | 983 |
2020-11-19 | 978 | 1,010 | 968 | 979 | 75,300 | 979 |
2020-11-18 | 965 | 990 | 960 | 970 | 49,600 | 970 |
2020-11-17 | 1,005 | 1,006 | 957 | 965 | 87,100 | 965 |
2020-11-16 | 1,015 | 1,024 | 986 | 1,005 | 107,900 | 1,005 |
2020-11-13 | 972 | 1,028 | 965 | 1,023 | 160,400 | 1,023 |
2020-11-12 | 993 | 993 | 945 | 960 | 44,000 | 960 |
2020-11-11 | 949 | 992 | 940 | 980 | 65,500 | 980 |
2020-11-10 | 998 | 1,011 | 933 | 940 | 105,600 | 940 |
2020-11-09 | 985 | 1,022 | 979 | 1,018 | 95,800 | 1,018 |
2020-11-06 | 999 | 1,006 | 976 | 983 | 82,500 | 983 |
2020-11-05 | 985 | 985 | 960 | 975 | 63,500 | 975 |
2020-11-04 | 954 | 980 | 937 | 964 | 109,300 | 964 |
2020-11-02 | 911 | 956 | 900 | 937 | 144,700 | 937 |
2020-10-30 | 932 | 941 | 873 | 881 | 86,000 | 881 |
2020-10-29 | 926 | 957 | 914 | 945 | 50,300 | 945 |
2020-10-28 | 959 | 974 | 941 | 950 | 39,800 | 950 |
2020-10-27 | 945 | 975 | 912 | 951 | 84,600 | 951 |
2020-10-26 | 1,048 | 1,048 | 965 | 985 | 100,300 | 985 |
2020-10-23 | 1,015 | 1,043 | 979 | 1,033 | 130,900 | 1,033 |
2020-10-22 | 1,066 | 1,073 | 1,015 | 1,028 | 86,000 | 1,028 |
2020-10-21 | 1,096 | 1,100 | 1,061 | 1,072 | 88,300 | 1,072 |
2020-10-20 | 1,041 | 1,102 | 1,035 | 1,102 | 110,000 | 1,102 |
2020-10-19 | 1,100 | 1,100 | 1,015 | 1,052 | 141,500 | 1,052 |
2020-10-16 | 1,055 | 1,085 | 1,033 | 1,070 | 137,900 | 1,070 |
2020-10-15 | 1,099 | 1,113 | 1,030 | 1,049 | 150,400 | 1,049 |
2020-10-14 | 1,067 | 1,117 | 1,050 | 1,073 | 185,700 | 1,073 |
2020-10-13 | 1,129 | 1,153 | 1,090 | 1,090 | 309,300 | 1,090 |
2020-10-12 | 1,125 | 1,136 | 1,075 | 1,092 | 691,500 | 1,092 |
2020-10-09 | 994 | 1,003 | 962 | 986 | 143,800 | 986 |
2020-10-08 | 963 | 1,011 | 957 | 1,003 | 173,500 | 1,003 |
2020-10-07 | 966 | 975 | 936 | 952 | 86,800 | 952 |
2020-10-06 | 966 | 998 | 955 | 969 | 184,600 | 969 |
2020-10-05 | 902 | 980 | 902 | 974 | 201,100 | 974 |
2020-10-02 | 950 | 960 | 892 | 902 | 150,300 | 902 |
2020-09-30 | 959 | 963 | 931 | 941 | 130,500 | 941 |
2020-09-29 | 890 | 966 | 889 | 964 | 264,000 | 964 |
2020-09-28 | 919 | 922 | 864 | 880 | 97,700 | 880 |
2020-09-25 | 879 | 923 | 861 | 921 | 133,800 | 921 |
2020-09-24 | 891 | 907 | 856 | 864 | 162,500 | 864 |
2020-09-23 | 907 | 930 | 891 | 911 | 129,300 | 911 |
2020-09-18 | 936 | 942 | 912 | 925 | 161,600 | 925 |
2020-09-17 | 940 | 947 | 904 | 944 | 283,100 | 944 |
2020-09-16 | 883 | 934 | 855 | 925 | 365,600 | 925 |
2020-09-15 | 823 | 922 | 815 | 891 | 288,900 | 891 |
2020-09-14 | 812 | 850 | 798 | 834 | 182,600 | 834 |
2020-09-11 | 763 | 825 | 750 | 820 | 228,300 | 820 |
2020-09-10 | 797 | 810 | 760 | 767 | 188,200 | 767 |
2020-09-09 | 735 | 788 | 730 | 782 | 169,500 | 782 |
2020-09-08 | 745 | 747 | 716 | 739 | 95,700 | 739 |
2020-09-07 | 760 | 799 | 741 | 750 | 311,000 | 750 |
2020-09-04 | 673 | 748 | 673 | 730 | 255,200 | 730 |
2020-09-03 | 689 | 689 | 677 | 682 | 18,800 | 682 |
2020-09-02 | 699 | 699 | 682 | 685 | 20,100 | 685 |
2020-09-01 | 681 | 698 | 671 | 689 | 28,600 | 689 |
2020-08-31 | 679 | 689 | 675 | 683 | 20,800 | 683 |
2020-08-28 | 699 | 707 | 660 | 666 | 105,700 | 666 |
2020-08-27 | 700 | 725 | 696 | 700 | 108,300 | 700 |
2020-08-26 | 674 | 694 | 672 | 694 | 25,800 | 694 |
2020-08-25 | 684 | 688 | 674 | 674 | 24,400 | 674 |
2020-08-24 | 692 | 694 | 680 | 687 | 24,700 | 687 |
2020-08-21 | 671 | 700 | 670 | 700 | 21,200 | 700 |
2020-08-20 | 684 | 688 | 669 | 669 | 34,400 | 669 |
2020-08-19 | 691 | 695 | 684 | 694 | 13,500 | 694 |
2020-08-18 | 694 | 700 | 680 | 684 | 26,600 | 684 |
2020-08-17 | 682 | 702 | 682 | 693 | 29,600 | 693 |
2020-08-14 | 678 | 692 | 673 | 680 | 25,600 | 680 |
2020-08-13 | 662 | 677 | 662 | 668 | 21,600 | 668 |
2020-08-12 | 667 | 667 | 650 | 658 | 23,100 | 658 |
2020-08-11 | 657 | 672 | 650 | 667 | 30,400 | 667 |
2020-08-07 | 651 | 662 | 647 | 655 | 17,100 | 655 |
2020-08-06 | 656 | 662 | 648 | 652 | 23,300 | 652 |
2020-08-05 | 640 | 669 | 640 | 662 | 19,000 | 662 |
2020-08-04 | 634 | 651 | 634 | 640 | 22,100 | 640 |
2020-08-03 | 622 | 642 | 620 | 630 | 56,400 | 630 |
2020-07-31 | 687 | 696 | 636 | 642 | 68,200 | 642 |
2020-07-30 | 676 | 681 | 663 | 667 | 33,000 | 667 |
2020-07-29 | 702 | 702 | 672 | 672 | 48,200 | 672 |
2020-07-28 | 714 | 717 | 703 | 704 | 25,500 | 704 |
2020-07-27 | 725 | 725 | 706 | 716 | 23,700 | 716 |
2020-07-22 | 703 | 725 | 699 | 725 | 67,200 | 725 |
2020-07-21 | 700 | 704 | 694 | 696 | 31,000 | 696 |
2020-07-20 | 687 | 692 | 672 | 690 | 21,700 | 690 |
2020-07-17 | 690 | 698 | 682 | 684 | 28,400 | 684 |
2020-07-16 | 702 | 702 | 688 | 689 | 35,300 | 689 |
2020-07-15 | 704 | 722 | 699 | 705 | 27,100 | 705 |
2020-07-14 | 712 | 712 | 693 | 696 | 23,100 | 696 |
2020-07-13 | 717 | 717 | 701 | 713 | 32,200 | 713 |
2020-07-10 | 707 | 712 | 695 | 695 | 43,900 | 695 |
2020-07-09 | 735 | 735 | 700 | 721 | 66,100 | 721 |
2020-07-08 | 722 | 738 | 722 | 729 | 26,600 | 729 |
2020-07-07 | 730 | 747 | 725 | 734 | 42,500 | 734 |
2020-07-06 | 703 | 730 | 703 | 723 | 53,000 | 723 |
2020-07-03 | 690 | 713 | 690 | 708 | 50,100 | 708 |
2020-07-02 | 747 | 760 | 685 | 688 | 141,400 | 688 |
2020-07-01 | 768 | 780 | 745 | 745 | 192,800 | 745 |
2020-06-30 | 746 | 787 | 732 | 760 | 306,700 | 760 |
2020-06-29 | 719 | 757 | 691 | 701 | 486,800 | 701 |
2020-06-26 | 697 | 726 | 676 | 676 | 155,400 | 676 |
2020-06-25 | 693 | 706 | 677 | 678 | 226,000 | 678 |
2020-06-24 | 639 | 691 | 634 | 673 | 241,400 | 673 |
2020-06-23 | 625 | 639 | 611 | 633 | 42,500 | 633 |
2020-06-22 | 608 | 621 | 608 | 617 | 23,300 | 617 |
2020-06-19 | 618 | 625 | 613 | 617 | 65,000 | 617 |
2020-06-18 | 616 | 625 | 611 | 625 | 16,900 | 625 |
2020-06-17 | 600 | 627 | 595 | 624 | 30,600 | 624 |
2020-06-16 | 585 | 604 | 585 | 600 | 26,800 | 600 |
2020-06-15 | 596 | 610 | 566 | 567 | 60,600 | 567 |
2020-06-12 | 593 | 614 | 559 | 604 | 66,400 | 604 |
2020-06-11 | 653 | 659 | 621 | 626 | 73,100 | 626 |
2020-06-10 | 653 | 664 | 642 | 656 | 40,200 | 656 |
2020-06-09 | 670 | 676 | 654 | 655 | 50,300 | 655 |
2020-06-08 | 666 | 680 | 658 | 669 | 82,200 | 669 |
2020-06-05 | 668 | 668 | 652 | 656 | 60,000 | 656 |
2020-06-04 | 710 | 710 | 651 | 678 | 162,500 | 678 |
2020-06-03 | 651 | 716 | 631 | 675 | 460,700 | 675 |
2020-06-02 | 639 | 645 | 630 | 631 | 28,500 | 631 |
2020-06-01 | 638 | 638 | 630 | 634 | 23,100 | 634 |
2020-05-29 | 629 | 640 | 622 | 638 | 15,500 | 638 |
2020-05-28 | 642 | 648 | 621 | 629 | 38,800 | 629 |
2020-05-27 | 647 | 647 | 636 | 640 | 24,100 | 640 |
2020-05-26 | 649 | 666 | 637 | 647 | 93,200 | 647 |
2020-05-25 | 625 | 649 | 622 | 633 | 50,600 | 633 |
2020-05-22 | 618 | 635 | 600 | 616 | 38,500 | 616 |
2020-05-21 | 639 | 639 | 615 | 618 | 34,000 | 618 |
2020-05-20 | 644 | 644 | 624 | 631 | 30,400 | 631 |
2020-05-19 | 637 | 645 | 612 | 645 | 51,900 | 645 |
2020-05-18 | 611 | 650 | 597 | 617 | 117,800 | 617 |
2020-05-15 | 546 | 599 | 546 | 574 | 95,700 | 574 |
2020-05-14 | 564 | 567 | 545 | 545 | 21,500 | 545 |
2020-05-13 | 567 | 572 | 557 | 570 | 18,300 | 570 |
2020-05-12 | 570 | 581 | 568 | 577 | 31,500 | 577 |
2020-05-11 | 547 | 565 | 547 | 564 | 23,900 | 564 |
2020-05-08 | 543 | 549 | 535 | 543 | 22,800 | 543 |
2020-05-07 | 521 | 542 | 521 | 541 | 12,000 | 541 |
2020-05-01 | 549 | 549 | 523 | 530 | 16,000 | 530 |
2020-04-30 | 544 | 551 | 539 | 539 | 28,500 | 539 |
2020-04-28 | 540 | 541 | 529 | 531 | 18,400 | 531 |
2020-04-27 | 531 | 545 | 531 | 536 | 12,700 | 536 |
2020-04-24 | 535 | 537 | 523 | 528 | 11,700 | 528 |
2020-04-23 | 508 | 534 | 508 | 527 | 19,600 | 527 |
2020-04-22 | 504 | 520 | 500 | 502 | 26,900 | 502 |
2020-04-21 | 558 | 558 | 516 | 523 | 26,700 | 523 |
2020-04-20 | 550 | 568 | 545 | 558 | 28,100 | 558 |
2020-04-17 | 569 | 570 | 549 | 550 | 37,400 | 550 |
2020-04-16 | 543 | 567 | 529 | 559 | 44,700 | 559 |
2020-04-15 | 570 | 589 | 543 | 543 | 155,500 | 543 |
2020-04-14 | 487 | 504 | 485 | 501 | 22,000 | 501 |
2020-04-13 | 489 | 493 | 480 | 485 | 9,700 | 485 |
2020-04-10 | 497 | 497 | 475 | 497 | 16,200 | 497 |
2020-04-09 | 481 | 500 | 478 | 497 | 22,300 | 497 |
2020-04-08 | 477 | 490 | 460 | 481 | 15,400 | 481 |
2020-04-07 | 467 | 487 | 456 | 477 | 19,400 | 477 |
2020-04-06 | 425 | 465 | 425 | 459 | 13,000 | 459 |
2020-04-03 | 446 | 459 | 423 | 431 | 27,700 | 431 |
2020-04-02 | 446 | 456 | 440 | 445 | 27,000 | 445 |
2020-04-01 | 469 | 482 | 444 | 447 | 41,000 | 447 |
2020-03-31 | 493 | 504 | 478 | 481 | 10,800 | 481 |
2020-03-30 | 502 | 502 | 474 | 492 | 25,800 | 492 |
2020-03-27 | 556 | 560 | 522 | 527 | 55,300 | 527 |
2020-03-26 | 535 | 558 | 526 | 557 | 51,400 | 557 |
2020-03-25 | 523 | 567 | 519 | 564 | 91,000 | 564 |
2020-03-24 | 470 | 498 | 470 | 487 | 49,700 | 487 |
2020-03-23 | 456 | 458 | 441 | 454 | 20,600 | 454 |
2020-03-19 | 455 | 460 | 430 | 453 | 40,600 | 453 |
2020-03-18 | 456 | 476 | 444 | 455 | 45,200 | 455 |
2020-03-17 | 397 | 456 | 392 | 456 | 113,300 | 456 |
2020-03-16 | 448 | 448 | 410 | 413 | 68,900 | 413 |
2020-03-13 | 403 | 430 | 387 | 408 | 107,600 | 408 |
2020-03-12 | 455 | 479 | 444 | 451 | 67,600 | 451 |
2020-03-11 | 501 | 515 | 471 | 471 | 36,500 | 471 |
2020-03-10 | 444 | 517 | 431 | 500 | 138,100 | 500 |
2020-03-09 | 520 | 524 | 470 | 484 | 125,900 | 484 |
2020-03-06 | 551 | 551 | 526 | 535 | 65,600 | 535 |
2020-03-05 | 592 | 592 | 562 | 564 | 38,800 | 564 |
2020-03-04 | 551 | 579 | 551 | 573 | 83,200 | 573 |
2020-03-03 | 620 | 620 | 565 | 571 | 66,300 | 571 |
2020-03-02 | 525 | 596 | 525 | 575 | 119,700 | 575 |
2020-02-28 | 540 | 570 | 535 | 540 | 162,400 | 540 |
2020-02-27 | 628 | 634 | 588 | 590 | 100,100 | 590 |
2020-02-26 | 656 | 661 | 609 | 624 | 148,800 | 624 |
2020-02-25 | 656 | 674 | 652 | 663 | 77,400 | 663 |
2020-02-21 | 684 | 709 | 684 | 696 | 58,400 | 696 |
2020-02-20 | 694 | 702 | 678 | 678 | 34,200 | 678 |
2020-02-19 | 683 | 701 | 683 | 691 | 41,300 | 691 |
2020-02-18 | 679 | 692 | 676 | 683 | 61,700 | 683 |
2020-02-17 | 690 | 695 | 679 | 679 | 75,600 | 679 |
2020-02-14 | 705 | 715 | 693 | 697 | 64,300 | 697 |
2020-02-13 | 712 | 722 | 705 | 715 | 72,200 | 715 |
2020-02-12 | 706 | 722 | 695 | 716 | 86,300 | 716 |
2020-02-10 | 684 | 691 | 678 | 687 | 42,300 | 687 |
2020-02-07 | 689 | 705 | 679 | 684 | 72,600 | 684 |
2020-02-06 | 680 | 701 | 680 | 686 | 82,000 | 686 |
2020-02-05 | 687 | 690 | 677 | 680 | 93,500 | 680 |
2020-02-04 | 694 | 698 | 677 | 686 | 101,000 | 686 |
2020-02-03 | 660 | 695 | 654 | 688 | 263,400 | 688 |
2020-01-31 | 701 | 752 | 701 | 734 | 219,100 | 734 |
2020-01-30 | 720 | 725 | 685 | 701 | 239,900 | 701 |
2020-01-29 | 752 | 755 | 721 | 729 | 147,000 | 729 |
2020-01-28 | 752 | 760 | 718 | 750 | 173,000 | 750 |
2020-01-27 | 804 | 816 | 754 | 770 | 320,500 | 770 |
2020-01-24 | 837 | 858 | 826 | 842 | 169,500 | 842 |
2020-01-23 | 867 | 873 | 821 | 824 | 263,400 | 824 |
2020-01-22 | 879 | 910 | 854 | 867 | 291,100 | 867 |
2020-01-21 | 893 | 905 | 854 | 872 | 332,500 | 872 |
2020-01-20 | 801 | 929 | 790 | 908 | 839,900 | 908 |
2020-01-17 | 789 | 805 | 780 | 790 | 63,400 | 790 |
2020-01-16 | 797 | 816 | 785 | 789 | 138,100 | 789 |
2020-01-15 | 792 | 810 | 782 | 804 | 159,900 | 804 |
2020-01-14 | 776 | 804 | 765 | 792 | 159,500 | 792 |
2020-01-10 | 769 | 781 | 759 | 773 | 82,900 | 773 |
2020-01-09 | 778 | 795 | 768 | 770 | 117,000 | 770 |
2020-01-08 | 777 | 784 | 751 | 763 | 141,300 | 763 |
2020-01-07 | 770 | 784 | 760 | 781 | 104,600 | 781 |
2020-01-06 | 760 | 760 | 740 | 745 | 112,500 | 745 |
分割・併合履歴 : [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株