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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/12/29 | 1,070 | 1,080 | 1,060 | 1,070 | 9,000 |
| 1993/12/28 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1993/12/27 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1993/12/24 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 |
| 1993/12/22 | 1,100 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1993/12/21 | 1,060 | 1,140 | 1,060 | 1,140 | 6,000 |
| 1993/12/20 | 1,200 | 1,200 | 1,110 | 1,110 | 13,000 |
| 1993/12/17 | 1,110 | 1,230 | 1,110 | 1,200 | 42,000 |
| 1993/12/16 | 950 | 1,050 | 950 | 1,050 | 49,000 |
| 1993/12/15 | 950 | 950 | 950 | 950 | 6,000 |
| 1993/12/14 | 911 | 911 | 911 | 911 | 3,000 |
| 1993/12/13 | 911 | 911 | 911 | 911 | 2,000 |
| 1993/12/10 | 880 | 900 | 880 | 900 | 7,000 |
| 1993/12/09 | 840 | 860 | 840 | 860 | 5,000 |
| 1993/12/07 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/12/03 | 860 | 860 | 860 | 860 | 4,000 |
| 1993/12/02 | 830 | 850 | 830 | 850 | 2,000 |
| 1993/12/01 | 749 | 762 | 749 | 762 | 7,000 |
| 1993/11/30 | 730 | 750 | 730 | 750 | 3,000 |
| 1993/11/29 | 730 | 730 | 681 | 681 | 6,000 |
| 1993/11/26 | 750 | 750 | 730 | 730 | 2,000 |
| 1993/11/25 | 732 | 732 | 730 | 730 | 7,000 |
| 1993/11/22 | 810 | 810 | 800 | 800 | 6,000 |
| 1993/11/18 | 810 | 810 | 810 | 810 | 1,000 |
| 1993/11/16 | 810 | 815 | 810 | 811 | 4,000 |
| 1993/11/12 | 830 | 830 | 830 | 830 | 3,000 |
| 1993/11/10 | 850 | 850 | 850 | 850 | 5,000 |
| 1993/11/09 | 880 | 880 | 865 | 865 | 4,000 |
| 1993/11/08 | 880 | 880 | 880 | 880 | 3,000 |
| 1993/11/05 | 900 | 900 | 870 | 880 | 6,000 |
| 1993/11/04 | 900 | 900 | 900 | 900 | 3,000 |
| 1993/11/02 | 900 | 900 | 900 | 900 | 3,000 |
| 1993/10/29 | 851 | 860 | 851 | 851 | 4,000 |
| 1993/10/27 | 870 | 870 | 851 | 851 | 2,000 |
| 1993/10/25 | 890 | 900 | 880 | 880 | 6,000 |
| 1993/10/21 | 890 | 890 | 890 | 890 | 1,000 |
| 1993/10/19 | 890 | 890 | 890 | 890 | 1,000 |
| 1993/10/18 | 900 | 900 | 890 | 890 | 2,000 |
| 1993/10/15 | 895 | 900 | 895 | 900 | 3,000 |
| 1993/10/08 | 885 | 885 | 885 | 885 | 1,000 |
| 1993/10/06 | 880 | 880 | 880 | 880 | 3,000 |
| 1993/10/05 | 880 | 880 | 880 | 880 | 4,000 |
| 1993/10/04 | 958 | 958 | 958 | 958 | 2,000 |
| 1993/10/01 | 963 | 965 | 958 | 958 | 4,000 |
| 1993/09/30 | 950 | 958 | 950 | 958 | 3,000 |
| 1993/09/29 | 860 | 880 | 860 | 875 | 10,000 |
| 1993/09/28 | 853 | 860 | 853 | 860 | 4,000 |
| 1993/09/27 | 853 | 853 | 853 | 853 | 1,000 |
| 1993/09/24 | 950 | 950 | 950 | 950 | 4,000 |
| 1993/09/22 | 958 | 958 | 950 | 950 | 2,000 |
| 1993/09/21 | 950 | 960 | 950 | 960 | 14,000 |
| 1993/09/20 | 999 | 1,000 | 958 | 958 | 4,000 |
| 1993/09/17 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1993/09/14 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1993/09/13 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1993/09/09 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1993/09/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1993/09/06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/09/03 | 1,110 | 1,130 | 1,110 | 1,110 | 7,000 |
| 1993/09/02 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1993/09/01 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 |
| 1993/08/30 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1993/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/08/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/12 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 1993/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/04 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 1993/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1993/07/30 | 1,250 | 1,250 | 1,200 | 1,200 | 9,000 |
| 1993/07/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/07/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/07/23 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 1993/07/22 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 |
| 1993/07/21 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 1993/07/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/07/13 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1993/07/12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/07/09 | 1,290 | 1,350 | 1,290 | 1,350 | 8,000 |
| 1993/07/08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1993/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/07/06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1993/07/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1993/07/01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/06/28 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 1993/06/25 | 1,230 | 1,290 | 1,230 | 1,290 | 2,000 |
| 1993/06/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1993/06/22 | 1,160 | 1,160 | 1,100 | 1,130 | 23,000 |
| 1993/06/21 | 1,260 | 1,260 | 1,200 | 1,200 | 8,000 |
| 1993/06/18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1993/06/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/06/16 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1993/06/14 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1993/06/11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/06/10 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1993/06/08 | 1,500 | 1,500 | 1,430 | 1,490 | 5,000 |
| 1993/06/07 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 |
| 1993/06/04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/06/03 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 |
| 1993/06/02 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 |
| 1993/05/31 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1993/05/27 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1993/05/26 | 1,560 | 1,660 | 1,560 | 1,660 | 2,000 |
| 1993/05/25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1993/05/24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1993/05/21 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 |
| 1993/05/17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1993/05/14 | 1,750 | 1,750 | 1,720 | 1,720 | 3,000 |
| 1993/05/11 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1993/05/10 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 |
| 1993/05/06 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 |
| 1993/04/30 | 1,660 | 1,830 | 1,660 | 1,750 | 22,000 |
| 1993/04/28 | 1,600 | 1,690 | 1,600 | 1,690 | 11,000 |
| 1993/04/26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1993/04/23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/04/22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/04/21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1993/04/20 | 1,600 | 1,600 | 1,590 | 1,600 | 7,000 |
| 1993/04/16 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 |
| 1993/04/15 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 |
| 1993/04/14 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 |
| 1993/04/13 | 1,730 | 1,750 | 1,730 | 1,740 | 7,000 |
| 1993/04/12 | 1,900 | 1,900 | 1,790 | 1,790 | 2,000 |
| 1993/04/09 | 1,690 | 1,830 | 1,650 | 1,730 | 12,000 |
| 1993/04/08 | 1,400 | 1,590 | 1,400 | 1,590 | 26,000 |
| 1993/04/07 | 1,350 | 1,400 | 1,350 | 1,400 | 9,000 |
| 1993/04/06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/04/05 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 |
| 1993/04/02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/03/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/03/29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1993/03/26 | 1,400 | 1,460 | 1,400 | 1,460 | 2,000 |
| 1993/03/25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1993/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/03/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/03/16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/03/11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/03/09 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1993/02/26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1993/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1993/02/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/02/18 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 1993/02/17 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1993/02/16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/02/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/02/08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/02/04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1993/02/03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/01/28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1993/01/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/01/26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1993/01/25 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 |
| 1993/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/01/21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/01/18 | 1,250 | 1,300 | 1,250 | 1,300 | 7,000 |
| 1993/01/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/01/13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/01/12 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 |
| 1993/01/08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/01/05 | 1,240 | 1,320 | 1,240 | 1,300 | 6,000 |