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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/29 | 1,030 | 1,050 | 1,000 | 1,000 | 14,000 |
| 1999/12/28 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 |
| 1999/12/27 | 1,050 | 1,050 | 1,020 | 1,020 | 15,000 |
| 1999/12/24 | 1,040 | 1,100 | 1,030 | 1,080 | 31,000 |
| 1999/12/22 | 1,030 | 1,030 | 1,010 | 1,030 | 9,000 |
| 1999/12/21 | 1,000 | 1,050 | 1,000 | 1,000 | 10,000 |
| 1999/12/20 | 1,070 | 1,070 | 999 | 1,000 | 37,000 |
| 1999/12/17 | 1,220 | 1,220 | 1,040 | 1,090 | 115,000 |
| 1999/12/16 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 |
| 1999/12/15 | 860 | 920 | 860 | 920 | 26,000 |
| 1999/12/14 | 820 | 820 | 820 | 820 | 5,000 |
| 1999/12/13 | 805 | 810 | 800 | 800 | 12,000 |
| 1999/12/10 | 798 | 810 | 790 | 790 | 14,000 |
| 1999/12/09 | 800 | 800 | 798 | 798 | 4,000 |
| 1999/12/08 | 811 | 811 | 791 | 791 | 11,000 |
| 1999/12/07 | 845 | 850 | 820 | 820 | 7,000 |
| 1999/12/06 | 810 | 840 | 810 | 815 | 10,000 |
| 1999/12/03 | 805 | 811 | 800 | 810 | 33,000 |
| 1999/12/02 | 812 | 820 | 811 | 811 | 8,000 |
| 1999/12/01 | 840 | 840 | 811 | 811 | 8,000 |
| 1999/11/30 | 800 | 840 | 800 | 840 | 15,000 |
| 1999/11/29 | 859 | 860 | 800 | 800 | 14,000 |
| 1999/11/26 | 900 | 900 | 850 | 860 | 11,000 |
| 1999/11/25 | 957 | 957 | 880 | 900 | 12,000 |
| 1999/11/24 | 990 | 990 | 951 | 959 | 9,000 |
| 1999/11/22 | 1,020 | 1,020 | 951 | 995 | 14,000 |
| 1999/11/18 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1999/11/17 | 1,070 | 1,080 | 1,050 | 1,050 | 3,000 |
| 1999/11/16 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1999/11/15 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 |
| 1999/11/12 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1999/11/11 | 1,010 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1999/11/10 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1999/11/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1999/11/08 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1999/11/05 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1999/11/04 | 1,010 | 1,040 | 1,010 | 1,020 | 5,000 |
| 1999/11/01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1999/10/29 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1999/10/28 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1999/10/27 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1999/10/26 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1999/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/10/21 | 970 | 1,000 | 970 | 1,000 | 4,000 |
| 1999/10/20 | 1,000 | 1,000 | 970 | 970 | 3,000 |
| 1999/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/10/18 | 1,080 | 1,080 | 910 | 910 | 2,000 |
| 1999/10/15 | 1,170 | 1,170 | 1,100 | 1,100 | 4,000 |
| 1999/10/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/10/13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1999/10/12 | 1,170 | 1,200 | 1,160 | 1,160 | 6,000 |
| 1999/10/08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1999/10/07 | 1,210 | 1,210 | 1,160 | 1,160 | 5,000 |
| 1999/10/06 | 1,200 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1999/10/05 | 1,270 | 1,280 | 1,200 | 1,200 | 13,000 |
| 1999/10/04 | 1,220 | 1,260 | 1,200 | 1,260 | 7,000 |
| 1999/10/01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1999/09/30 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1999/09/29 | 1,110 | 1,140 | 1,110 | 1,130 | 6,000 |
| 1999/09/28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1999/09/27 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1999/09/24 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
| 1999/09/22 | 1,110 | 1,110 | 1,060 | 1,100 | 5,000 |
| 1999/09/21 | 1,110 | 1,110 | 1,100 | 1,110 | 6,000 |
| 1999/09/20 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1999/09/17 | 1,130 | 1,150 | 1,100 | 1,100 | 14,000 |
| 1999/09/16 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 |
| 1999/09/14 | 1,230 | 1,260 | 1,220 | 1,220 | 6,000 |
| 1999/09/13 | 1,220 | 1,280 | 1,220 | 1,220 | 34,000 |
| 1999/09/10 | 1,240 | 1,240 | 1,180 | 1,220 | 9,000 |
| 1999/09/09 | 1,210 | 1,240 | 1,210 | 1,220 | 9,000 |
| 1999/09/08 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
| 1999/09/07 | 1,270 | 1,280 | 1,210 | 1,210 | 11,000 |
| 1999/09/06 | 1,230 | 1,280 | 1,230 | 1,250 | 26,000 |
| 1999/09/03 | 1,100 | 1,230 | 1,090 | 1,200 | 20,000 |
| 1999/09/02 | 1,040 | 1,090 | 1,040 | 1,090 | 4,000 |
| 1999/09/01 | 1,040 | 1,040 | 1,000 | 1,020 | 4,000 |
| 1999/08/31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1999/08/30 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 1999/08/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/08/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1999/08/25 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1999/08/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/08/23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1999/08/19 | 1,130 | 1,130 | 1,100 | 1,130 | 8,000 |
| 1999/08/18 | 1,080 | 1,100 | 1,070 | 1,100 | 9,000 |
| 1999/08/17 | 1,030 | 1,060 | 1,020 | 1,060 | 16,000 |
| 1999/08/16 | 990 | 1,030 | 990 | 1,020 | 17,000 |
| 1999/08/13 | 990 | 991 | 985 | 990 | 14,000 |
| 1999/08/12 | 990 | 990 | 990 | 990 | 16,000 |
| 1999/08/11 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/08/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/08/06 | 1,000 | 1,000 | 960 | 960 | 3,000 |
| 1999/08/05 | 1,050 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1999/08/04 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1999/08/03 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1999/08/02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1999/07/30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1999/07/29 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1999/07/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/07/26 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 |
| 1999/07/23 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 |
| 1999/07/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/07/21 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 |
| 1999/07/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/07/16 | 1,290 | 1,290 | 1,170 | 1,200 | 4,000 |
| 1999/07/15 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1999/07/14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/07/13 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 1999/07/12 | 1,200 | 1,300 | 1,200 | 1,300 | 5,000 |
| 1999/07/09 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 |
| 1999/07/08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/07/07 | 1,350 | 1,350 | 1,270 | 1,270 | 14,000 |
| 1999/07/06 | 1,370 | 1,400 | 1,320 | 1,350 | 58,000 |
| 1999/07/05 | 1,090 | 1,270 | 1,090 | 1,270 | 48,000 |
| 1999/07/02 | 1,060 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1999/07/01 | 1,070 | 1,090 | 1,050 | 1,050 | 9,000 |
| 1999/06/30 | 1,070 | 1,080 | 1,050 | 1,050 | 8,000 |
| 1999/06/29 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1999/06/28 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 |
| 1999/06/25 | 1,070 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1999/06/24 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1999/06/23 | 1,090 | 1,090 | 1,050 | 1,070 | 4,000 |
| 1999/06/22 | 1,070 | 1,100 | 1,070 | 1,090 | 17,000 |
| 1999/06/21 | 1,040 | 1,060 | 1,040 | 1,060 | 15,000 |
| 1999/06/18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/06/17 | 990 | 990 | 990 | 990 | 2,000 |
| 1999/06/16 | 980 | 990 | 980 | 990 | 3,000 |
| 1999/06/15 | 990 | 990 | 990 | 990 | 2,000 |
| 1999/06/14 | 1,010 | 1,010 | 990 | 990 | 3,000 |
| 1999/06/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/06/10 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1999/06/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/06/08 | 1,040 | 1,070 | 1,020 | 1,070 | 19,000 |
| 1999/06/07 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1999/06/04 | 909 | 940 | 909 | 919 | 18,000 |
| 1999/06/02 | 924 | 924 | 924 | 924 | 1,000 |
| 1999/06/01 | 929 | 929 | 929 | 929 | 1,000 |
| 1999/05/28 | 950 | 950 | 950 | 950 | 2,000 |
| 1999/05/25 | 992 | 992 | 975 | 975 | 6,000 |
| 1999/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/05/18 | 990 | 995 | 990 | 995 | 3,000 |
| 1999/05/17 | 983 | 983 | 980 | 980 | 2,000 |
| 1999/05/14 | 971 | 975 | 970 | 975 | 3,000 |
| 1999/05/13 | 970 | 970 | 970 | 970 | 1,000 |
| 1999/05/12 | 1,020 | 1,040 | 1,010 | 1,040 | 3,000 |
| 1999/05/10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1999/05/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/05/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/04/30 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1999/04/28 | 1,170 | 1,180 | 1,150 | 1,150 | 19,000 |
| 1999/04/27 | 1,100 | 1,200 | 1,100 | 1,150 | 39,000 |
| 1999/04/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1999/04/23 | 1,000 | 1,050 | 980 | 1,000 | 26,000 |
| 1999/04/22 | 950 | 980 | 950 | 980 | 9,000 |
| 1999/04/21 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 |
| 1999/04/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/04/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1999/04/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1999/04/14 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1999/04/13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1999/04/12 | 1,100 | 1,120 | 1,090 | 1,090 | 3,000 |
| 1999/04/09 | 1,060 | 1,120 | 1,060 | 1,120 | 4,000 |
| 1999/04/08 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 |
| 1999/04/07 | 1,160 | 1,190 | 1,160 | 1,190 | 14,000 |
| 1999/04/06 | 1,300 | 1,300 | 1,190 | 1,190 | 14,000 |
| 1999/04/05 | 1,230 | 1,300 | 1,220 | 1,300 | 39,000 |
| 1999/04/02 | 1,120 | 1,200 | 1,120 | 1,190 | 17,000 |
| 1999/04/01 | 1,130 | 1,150 | 1,120 | 1,120 | 12,000 |
| 1999/03/31 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 |
| 1999/03/30 | 1,060 | 1,100 | 1,060 | 1,070 | 21,000 |
| 1999/03/29 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1999/03/26 | 970 | 970 | 970 | 970 | 4,000 |
| 1999/03/25 | 823 | 870 | 822 | 870 | 12,000 |
| 1999/03/24 | 811 | 850 | 800 | 820 | 7,000 |
| 1999/03/23 | 780 | 800 | 780 | 800 | 11,000 |
| 1999/03/19 | 745 | 745 | 745 | 745 | 1,000 |
| 1999/03/17 | 710 | 728 | 710 | 728 | 7,000 |
| 1999/03/16 | 703 | 710 | 703 | 710 | 7,000 |
| 1999/03/15 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/03/12 | 690 | 696 | 690 | 696 | 3,000 |
| 1999/03/11 | 690 | 691 | 690 | 690 | 5,000 |
| 1999/03/10 | 691 | 691 | 691 | 691 | 1,000 |
| 1999/03/08 | 700 | 700 | 696 | 697 | 3,000 |
| 1999/03/05 | 700 | 700 | 695 | 695 | 3,000 |
| 1999/03/04 | 722 | 722 | 720 | 720 | 5,000 |
| 1999/03/03 | 799 | 799 | 722 | 722 | 6,000 |
| 1999/03/02 | 722 | 800 | 722 | 770 | 5,000 |
| 1999/03/01 | 720 | 720 | 720 | 720 | 2,000 |
| 1999/02/26 | 700 | 700 | 700 | 700 | 6,000 |
| 1999/02/25 | 670 | 670 | 666 | 670 | 4,000 |
| 1999/02/23 | 652 | 670 | 652 | 670 | 3,000 |
| 1999/02/22 | 640 | 640 | 640 | 640 | 1,000 |
| 1999/02/19 | 630 | 630 | 630 | 630 | 1,000 |
| 1999/02/18 | 650 | 650 | 650 | 650 | 2,000 |
| 1999/02/17 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/02/16 | 650 | 650 | 650 | 650 | 3,000 |
| 1999/02/15 | 653 | 653 | 653 | 653 | 2,000 |
| 1999/02/09 | 652 | 653 | 648 | 653 | 3,000 |
| 1999/02/01 | 700 | 700 | 700 | 700 | 2,000 |
| 1999/01/25 | 709 | 709 | 709 | 709 | 2,000 |
| 1999/01/21 | 709 | 709 | 709 | 709 | 1,000 |
| 1999/01/19 | 712 | 712 | 712 | 712 | 1,000 |
| 1999/01/18 | 712 | 712 | 712 | 712 | 1,000 |
| 1999/01/08 | 730 | 730 | 730 | 730 | 1,000 |
| 1999/01/07 | 750 | 750 | 750 | 750 | 3,000 |
| 1999/01/06 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/01/05 | 700 | 700 | 700 | 700 | 2,000 |