アイエックス・ナレッジ(9753)の株価時系列情報
アイエックス・ナレッジ(9753)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/25 | 4,170 | 4,200 | 4,170 | 4,200 | 6,000 |
| 1991/12/24 | 4,100 | 4,150 | 4,100 | 4,150 | 2,000 |
| 1991/12/20 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1991/12/19 | 4,070 | 4,100 | 4,070 | 4,100 | 5,000 |
| 1991/12/18 | 4,100 | 4,100 | 4,070 | 4,070 | 2,000 |
| 1991/12/16 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/12/13 | 3,550 | 3,800 | 3,550 | 3,800 | 4,000 |
| 1991/12/12 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 |
| 1991/12/10 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1991/12/09 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1991/12/05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1991/11/28 | 4,190 | 4,190 | 4,190 | 4,190 | 5,000 |
| 1991/11/25 | 4,410 | 4,410 | 4,400 | 4,400 | 3,000 |
| 1991/11/22 | 4,550 | 4,550 | 4,400 | 4,400 | 3,000 |
| 1991/11/21 | 4,610 | 4,610 | 4,600 | 4,600 | 5,000 |
| 1991/11/20 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1991/11/18 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1991/11/14 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1991/11/08 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1991/11/07 | 5,300 | 5,300 | 5,100 | 5,100 | 4,000 |
| 1991/10/30 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1991/10/25 | 0 | 5,800 | 5,800 | 5,800 | 6,000 |
| 1991/10/24 | 0 | 5,800 | 5,690 | 5,690 | 5,000 |
| 1991/10/23 | 0 | 5,500 | 5,410 | 5,500 | 3,000 |
| 1991/10/22 | 0 | 5,210 | 5,200 | 5,210 | 4,000 |
| 1991/10/21 | 0 | 5,250 | 5,130 | 5,130 | 7,000 |
| 1991/10/18 | 0 | 5,200 | 5,130 | 5,130 | 5,000 |
| 1991/10/16 | 0 | 5,130 | 5,130 | 5,130 | 2,000 |
| 1991/10/15 | 0 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1991/10/11 | 0 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1991/10/03 | 0 | 5,650 | 5,650 | 5,650 | 3,000 |
| 1991/10/01 | 0 | 5,650 | 5,650 | 5,650 | 1,000 |
| 1991/09/27 | 0 | 6,200 | 6,190 | 6,190 | 4,000 |
| 1991/09/26 | 0 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1991/09/25 | 0 | 0 | 0 | 0 | 0 |
| 1991/09/25 | 1 -> 1.20 分割 | ||||
| 1991/09/24 | 0 | 6,180 | 6,150 | 6,180 | 8,000 |
| 1991/09/20 | 0 | 6,300 | 6,150 | 6,150 | 7,000 |
| 1991/09/19 | 0 | 6,290 | 6,290 | 6,290 | 2,000 |
| 1991/09/18 | 0 | 6,290 | 6,200 | 6,290 | 3,000 |
| 1991/09/17 | 0 | 6,290 | 6,290 | 6,290 | 1,000 |
| 1991/09/11 | 0 | 6,150 | 6,100 | 6,150 | 3,000 |
| 1991/09/10 | 0 | 6,250 | 6,250 | 6,250 | 2,000 |
| 1991/09/09 | 0 | 6,540 | 6,540 | 6,540 | 1,000 |
| 1991/09/06 | 0 | 6,450 | 6,150 | 6,150 | 2,000 |
| 1991/09/05 | 0 | 6,300 | 6,110 | 6,300 | 2,000 |
| 1991/09/03 | 0 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1991/09/02 | 0 | 6,300 | 6,300 | 6,300 | 6,000 |
| 1991/08/30 | 0 | 6,150 | 6,150 | 6,150 | 2,000 |
| 1991/08/29 | 0 | 6,150 | 6,150 | 6,150 | 1,000 |
| 1991/08/27 | 0 | 6,550 | 6,400 | 6,400 | 2,000 |
| 1991/08/26 | 0 | 6,550 | 6,550 | 6,550 | 1,000 |
| 1991/08/23 | 0 | 6,550 | 6,550 | 6,550 | 4,000 |
| 1991/08/22 | 0 | 6,510 | 6,300 | 6,450 | 6,000 |
| 1991/08/21 | 0 | 6,100 | 6,000 | 6,000 | 4,000 |
| 1991/08/20 | 0 | 5,950 | 5,540 | 5,950 | 4,000 |
| 1991/08/19 | 0 | 6,620 | 6,620 | 6,620 | 1,000 |
| 1991/08/09 | 0 | 7,100 | 7,100 | 7,100 | 2,000 |
| 1991/08/08 | 0 | 7,130 | 7,130 | 7,130 | 1,000 |
| 1991/08/07 | 0 | 7,120 | 7,100 | 7,100 | 3,000 |
| 1991/08/05 | 0 | 7,650 | 7,510 | 7,510 | 3,000 |
| 1991/08/02 | 0 | 7,510 | 7,400 | 7,510 | 10,000 |
| 1991/08/01 | 0 | 7,310 | 7,310 | 7,310 | 2,000 |
| 1991/07/29 | 0 | 7,300 | 7,300 | 7,300 | 1,000 |
| 1991/07/25 | 0 | 7,200 | 7,200 | 7,200 | 3,000 |
| 1991/07/17 | 0 | 7,550 | 7,550 | 7,550 | 1,000 |
| 1991/07/15 | 0 | 7,800 | 7,800 | 7,800 | 2,000 |
| 1991/07/12 | 0 | 7,900 | 7,800 | 7,800 | 4,000 |
| 1991/07/11 | 0 | 7,700 | 7,500 | 7,700 | 4,000 |
| 1991/07/10 | 0 | 7,500 | 7,200 | 7,500 | 7,000 |
| 1991/07/09 | 0 | 7,000 | 6,800 | 7,000 | 6,000 |
| 1991/07/08 | 0 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1991/07/05 | 0 | 7,800 | 7,800 | 7,800 | 2,000 |
| 1991/07/04 | 0 | 8,250 | 8,000 | 8,000 | 4,000 |
| 1991/07/03 | 0 | 8,300 | 8,200 | 8,300 | 6,000 |
| 1991/07/02 | 0 | 8,350 | 8,200 | 8,200 | 6,000 |
| 1991/07/01 | 0 | 8,510 | 8,200 | 8,300 | 6,000 |
| 1991/06/28 | 0 | 8,610 | 8,310 | 8,310 | 17,000 |
| 1991/06/27 | 0 | 8,700 | 8,500 | 8,500 | 3,000 |
| 1991/06/26 | 0 | 8,800 | 8,310 | 8,750 | 21,000 |
| 1991/06/25 | 0 | 8,500 | 8,200 | 8,300 | 6,000 |
| 1991/06/24 | 0 | 8,510 | 8,410 | 8,500 | 8,000 |
| 1991/06/21 | 0 | 8,700 | 8,550 | 8,700 | 13,000 |
| 1991/06/20 | 0 | 8,300 | 8,290 | 8,300 | 9,000 |
| 1991/06/19 | 0 | 8,500 | 8,400 | 8,400 | 9,000 |
| 1991/06/18 | 0 | 8,760 | 8,650 | 8,650 | 11,000 |
| 1991/06/17 | 0 | 9,100 | 8,700 | 8,700 | 16,000 |
| 1991/06/14 | 0 | 9,100 | 8,850 | 9,100 | 59,000 |
| 1991/06/13 | 0 | 9,210 | 8,800 | 8,900 | 23,000 |
| 1991/06/12 | 0 | 9,400 | 9,100 | 9,240 | 89,000 |
| 1991/06/11 | 0 | 9,200 | 8,580 | 9,200 | 106,000 |
| 1991/06/10 | 0 | 8,870 | 8,500 | 8,550 | 31,000 |
| 1991/06/07 | 0 | 8,750 | 8,400 | 8,750 | 125,000 |
| 1991/06/06 | 0 | 8,480 | 7,930 | 8,400 | 106,000 |
| 1991/06/05 | 0 | 7,950 | 7,500 | 7,930 | 52,000 |
| 1991/06/04 | 0 | 7,550 | 7,500 | 7,550 | 4,000 |
| 1991/06/03 | 0 | 7,500 | 7,410 | 7,500 | 13,000 |
| 1991/05/31 | 0 | 7,560 | 7,500 | 7,500 | 13,000 |
| 1991/05/30 | 0 | 7,510 | 7,440 | 7,500 | 18,000 |
| 1991/05/29 | 0 | 7,120 | 7,000 | 7,120 | 14,000 |
| 1991/05/28 | 0 | 6,700 | 6,700 | 6,700 | 2,000 |
| 1991/05/27 | 0 | 7,300 | 7,200 | 7,200 | 2,000 |
| 1991/05/24 | 0 | 7,350 | 7,120 | 7,300 | 4,000 |
| 1991/05/23 | 0 | 7,080 | 7,080 | 7,080 | 2,000 |
| 1991/05/22 | 0 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1991/05/21 | 0 | 7,120 | 7,000 | 7,000 | 8,000 |
| 1991/05/17 | 0 | 7,300 | 7,210 | 7,300 | 3,000 |
| 1991/05/16 | 0 | 7,350 | 7,210 | 7,210 | 4,000 |
| 1991/05/15 | 0 | 7,370 | 7,370 | 7,370 | 1,000 |
| 1991/05/14 | 0 | 7,400 | 7,400 | 7,400 | 4,000 |
| 1991/05/13 | 0 | 7,690 | 7,690 | 7,690 | 5,000 |
| 1991/05/10 | 0 | 7,990 | 7,800 | 7,850 | 4,000 |
| 1991/05/09 | 0 | 7,990 | 7,910 | 7,990 | 12,000 |
| 1991/05/08 | 0 | 8,030 | 7,900 | 7,980 | 26,000 |
| 1991/05/07 | 0 | 8,090 | 7,600 | 8,000 | 56,000 |
| 1991/05/02 | 0 | 7,500 | 7,400 | 7,500 | 27,000 |
| 1991/05/01 | 0 | 7,400 | 7,300 | 7,300 | 7,000 |
| 1991/04/30 | 0 | 7,490 | 7,300 | 7,400 | 21,000 |
| 1991/04/26 | 0 | 7,400 | 7,110 | 7,300 | 31,000 |
| 1991/04/25 | 0 | 7,100 | 6,800 | 7,000 | 42,000 |
| 1991/04/24 | 0 | 6,850 | 6,750 | 6,750 | 14,000 |
| 1991/04/22 | 0 | 6,610 | 6,600 | 6,600 | 7,000 |
| 1991/04/19 | 0 | 6,750 | 6,600 | 6,600 | 5,000 |
| 1991/04/18 | 0 | 6,800 | 6,790 | 6,800 | 8,000 |
| 1991/04/17 | 0 | 6,790 | 6,780 | 6,790 | 7,000 |
| 1991/04/16 | 0 | 6,900 | 6,800 | 6,800 | 3,000 |
| 1991/04/15 | 0 | 6,990 | 6,910 | 6,910 | 9,000 |
| 1991/04/12 | 0 | 7,000 | 6,810 | 6,810 | 25,000 |
| 1991/04/11 | 0 | 6,900 | 6,380 | 6,900 | 23,000 |
| 1991/04/10 | 0 | 6,500 | 6,350 | 6,500 | 10,000 |
| 1991/04/09 | 0 | 6,510 | 6,500 | 6,510 | 3,000 |
| 1991/04/08 | 0 | 6,600 | 6,500 | 6,500 | 9,000 |
| 1991/04/05 | 0 | 6,500 | 6,110 | 6,500 | 8,000 |
| 1991/04/03 | 0 | 6,100 | 6,100 | 6,100 | 3,000 |
| 1991/04/02 | 0 | 6,200 | 6,100 | 6,200 | 3,000 |
| 1991/04/01 | 0 | 6,410 | 6,300 | 6,300 | 9,000 |
| 1991/03/29 | 0 | 6,400 | 5,810 | 6,300 | 16,000 |
| 1991/03/28 | 0 | 5,500 | 5,400 | 5,500 | 9,000 |
| 1991/03/27 | 0 | 5,400 | 5,400 | 5,400 | 8,000 |
| 1991/03/22 | 0 | 5,500 | 5,500 | 5,500 | 17,000 |
| 1991/03/20 | 0 | 5,450 | 5,400 | 5,400 | 17,000 |
| 1991/03/19 | 0 | 5,450 | 5,430 | 5,450 | 5,000 |
| 1991/03/18 | 0 | 5,400 | 5,400 | 5,400 | 5,000 |
| 1991/03/15 | 0 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1991/03/14 | 0 | 5,400 | 5,400 | 5,400 | 3,000 |
| 1991/03/13 | 0 | 5,400 | 5,400 | 5,400 | 2,000 |
| 1991/03/12 | 0 | 5,200 | 5,000 | 5,200 | 7,000 |
| 1991/03/11 | 0 | 5,000 | 4,960 | 5,000 | 2,000 |
| 1991/03/08 | 0 | 4,950 | 4,850 | 4,950 | 2,000 |
| 1991/03/07 | 0 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1991/03/06 | 0 | 5,000 | 4,860 | 5,000 | 9,000 |
| 1991/03/04 | 0 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1991/02/28 | 0 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1991/02/27 | 0 | 4,850 | 4,850 | 4,850 | 3,000 |
| 1991/02/26 | 0 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1991/02/22 | 0 | 4,670 | 4,670 | 4,670 | 1,000 |
| 1991/02/19 | 0 | 5,150 | 5,100 | 5,150 | 9,000 |
| 1991/02/18 | 0 | 5,150 | 4,800 | 5,150 | 9,000 |
| 1991/02/15 | 0 | 4,650 | 4,640 | 4,650 | 3,000 |
| 1991/02/14 | 0 | 4,510 | 4,410 | 4,510 | 20,000 |
| 1991/02/13 | 0 | 4,300 | 4,000 | 4,300 | 5,000 |
| 1991/02/12 | 0 | 4,000 | 3,950 | 4,000 | 4,000 |
| 1991/02/08 | 0 | 3,810 | 3,810 | 3,810 | 13,000 |
| 1991/02/07 | 0 | 3,810 | 3,800 | 3,810 | 5,000 |
| 1991/02/06 | 0 | 3,650 | 3,550 | 3,650 | 11,000 |
| 1991/02/05 | 0 | 3,550 | 3,510 | 3,550 | 6,000 |
| 1991/02/04 | 0 | 3,500 | 3,400 | 3,500 | 3,000 |
| 1991/02/01 | 0 | 3,500 | 3,450 | 3,450 | 5,000 |
| 1991/01/31 | 0 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1991/01/30 | 0 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1991/01/25 | 0 | 3,150 | 3,100 | 3,100 | 3,000 |
| 1991/01/23 | 0 | 2,900 | 2,850 | 2,850 | 2,000 |
| 1991/01/18 | 0 | 3,150 | 3,150 | 3,150 | 4,000 |
| 1991/01/17 | 0 | 3,150 | 3,000 | 3,150 | 6,000 |
| 1991/01/16 | 0 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1991/01/14 | 0 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1991/01/10 | 0 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1991/01/08 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |