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 |
---|---|---|---|---|---|
2000/12/29 | 490 | 490 | 480 | 480 | 2,000 |
2000/12/28 | 490 | 490 | 490 | 490 | 2,000 |
2000/12/27 | 500 | 500 | 500 | 500 | 1,000 |
2000/12/26 | 520 | 520 | 500 | 500 | 22,000 |
2000/12/25 | 510 | 520 | 509 | 520 | 5,000 |
2000/12/22 | 510 | 510 | 510 | 510 | 19,000 |
2000/12/21 | 520 | 520 | 510 | 510 | 19,000 |
2000/12/20 | 510 | 520 | 510 | 520 | 10,000 |
2000/12/19 | 520 | 520 | 520 | 520 | 2,000 |
2000/12/15 | 520 | 520 | 510 | 511 | 5,000 |
2000/12/13 | 530 | 530 | 530 | 530 | 4,000 |
2000/12/12 | 510 | 530 | 510 | 530 | 15,000 |
2000/12/11 | 509 | 510 | 509 | 510 | 2,000 |
2000/12/08 | 510 | 510 | 510 | 510 | 1,000 |
2000/12/07 | 510 | 510 | 510 | 510 | 1,000 |
2000/12/06 | 510 | 510 | 510 | 510 | 1,000 |
2000/12/04 | 500 | 530 | 500 | 530 | 4,000 |
2000/12/01 | 495 | 500 | 490 | 500 | 3,000 |
2000/11/29 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/28 | 500 | 500 | 500 | 500 | 2,000 |
2000/11/27 | 509 | 509 | 500 | 500 | 7,000 |
2000/11/24 | 510 | 510 | 509 | 509 | 2,000 |
2000/11/22 | 529 | 529 | 529 | 529 | 1,000 |
2000/11/21 | 530 | 530 | 530 | 530 | 2,000 |
2000/11/20 | 539 | 539 | 539 | 539 | 2,000 |
2000/11/16 | 540 | 540 | 520 | 530 | 4,000 |
2000/11/14 | 540 | 540 | 540 | 540 | 1,000 |
2000/11/10 | 550 | 550 | 550 | 550 | 2,000 |
2000/11/09 | 555 | 555 | 550 | 550 | 3,000 |
2000/11/07 | 530 | 530 | 521 | 521 | 5,000 |
2000/11/06 | 502 | 530 | 502 | 530 | 4,000 |
2000/11/02 | 502 | 502 | 502 | 502 | 1,000 |
2000/11/01 | 500 | 500 | 500 | 500 | 2,000 |
2000/10/31 | 525 | 525 | 520 | 520 | 3,000 |
2000/10/30 | 516 | 516 | 516 | 516 | 1,000 |
2000/10/27 | 520 | 520 | 515 | 516 | 5,000 |
2000/10/26 | 555 | 555 | 530 | 530 | 7,000 |
2000/10/25 | 550 | 555 | 550 | 555 | 2,000 |
2000/10/24 | 555 | 555 | 555 | 555 | 1,000 |
2000/10/20 | 550 | 550 | 532 | 532 | 3,000 |
2000/10/19 | 550 | 550 | 540 | 550 | 4,000 |
2000/10/18 | 590 | 590 | 550 | 550 | 3,000 |
2000/10/17 | 590 | 590 | 590 | 590 | 1,000 |
2000/10/13 | 525 | 525 | 525 | 525 | 3,000 |
2000/10/12 | 614 | 614 | 595 | 595 | 6,000 |
2000/10/10 | 625 | 625 | 625 | 625 | 1,000 |
2000/10/06 | 630 | 630 | 630 | 630 | 1,000 |
2000/10/05 | 644 | 644 | 630 | 630 | 2,000 |
2000/10/03 | 630 | 630 | 630 | 630 | 1,000 |
2000/10/02 | 630 | 630 | 630 | 630 | 1,000 |
2000/09/29 | 650 | 650 | 650 | 650 | 3,000 |
2000/09/28 | 649 | 649 | 649 | 649 | 1,000 |
2000/09/27 | 650 | 650 | 650 | 650 | 2,000 |
2000/09/26 | 670 | 670 | 670 | 670 | 4,000 |
2000/09/25 | 670 | 670 | 670 | 670 | 5,000 |
2000/09/22 | 671 | 671 | 660 | 670 | 4,000 |
2000/09/21 | 651 | 670 | 651 | 670 | 10,000 |
2000/09/20 | 650 | 650 | 650 | 650 | 2,000 |
2000/09/19 | 650 | 650 | 650 | 650 | 2,000 |
2000/09/18 | 650 | 650 | 650 | 650 | 1,000 |
2000/09/14 | 650 | 650 | 650 | 650 | 3,000 |
2000/09/13 | 650 | 650 | 650 | 650 | 1,000 |
2000/09/12 | 680 | 680 | 650 | 650 | 2,000 |
2000/09/07 | 670 | 670 | 670 | 670 | 1,000 |
2000/09/06 | 645 | 650 | 645 | 650 | 2,000 |
2000/09/04 | 650 | 650 | 640 | 640 | 2,000 |
2000/09/01 | 652 | 652 | 650 | 650 | 5,000 |
2000/08/31 | 662 | 662 | 652 | 652 | 2,000 |
2000/08/30 | 680 | 680 | 672 | 672 | 2,000 |
2000/08/29 | 680 | 680 | 680 | 680 | 1,000 |
2000/08/28 | 702 | 702 | 680 | 680 | 8,000 |
2000/08/24 | 705 | 705 | 705 | 705 | 1,000 |
2000/08/23 | 699 | 710 | 699 | 710 | 16,000 |
2000/08/22 | 699 | 700 | 699 | 700 | 2,000 |
2000/08/21 | 685 | 699 | 685 | 699 | 5,000 |
2000/08/18 | 685 | 685 | 685 | 685 | 3,000 |
2000/08/15 | 660 | 660 | 660 | 660 | 3,000 |
2000/08/14 | 660 | 660 | 660 | 660 | 2,000 |
2000/08/11 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/10 | 660 | 660 | 660 | 660 | 3,000 |
2000/08/09 | 649 | 649 | 649 | 649 | 1,000 |
2000/08/08 | 650 | 650 | 650 | 650 | 3,000 |
2000/08/07 | 650 | 650 | 650 | 650 | 4,000 |
2000/08/04 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/03 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/02 | 655 | 655 | 655 | 655 | 1,000 |
2000/08/01 | 660 | 660 | 650 | 650 | 5,000 |
2000/07/31 | 651 | 651 | 650 | 650 | 3,000 |
2000/07/27 | 700 | 700 | 690 | 690 | 2,000 |
2000/07/26 | 702 | 711 | 702 | 710 | 4,000 |
2000/07/25 | 705 | 705 | 695 | 695 | 7,000 |
2000/07/24 | 704 | 704 | 704 | 704 | 2,000 |
2000/07/21 | 705 | 705 | 705 | 705 | 2,000 |
2000/07/19 | 720 | 720 | 720 | 720 | 1,000 |
2000/07/18 | 720 | 720 | 720 | 720 | 3,000 |
2000/07/17 | 750 | 750 | 720 | 720 | 8,000 |
2000/07/14 | 715 | 715 | 715 | 715 | 2,000 |
2000/07/13 | 715 | 717 | 715 | 717 | 2,000 |
2000/07/12 | 715 | 715 | 715 | 715 | 2,000 |
2000/07/11 | 708 | 710 | 708 | 710 | 4,000 |
2000/07/10 | 703 | 703 | 703 | 703 | 5,000 |
2000/07/07 | 690 | 690 | 690 | 690 | 2,000 |
2000/07/06 | 701 | 701 | 690 | 690 | 26,000 |
2000/07/05 | 680 | 705 | 660 | 690 | 35,000 |
2000/07/04 | 690 | 700 | 690 | 690 | 28,000 |
2000/07/03 | 675 | 690 | 675 | 690 | 7,000 |
2000/06/30 | 673 | 673 | 670 | 673 | 5,000 |
2000/06/29 | 670 | 671 | 670 | 670 | 3,000 |
2000/06/28 | 670 | 670 | 670 | 670 | 1,000 |
2000/06/26 | 685 | 690 | 681 | 681 | 5,000 |
2000/06/23 | 690 | 690 | 685 | 685 | 3,000 |
2000/06/22 | 690 | 690 | 690 | 690 | 4,000 |
2000/06/21 | 690 | 690 | 690 | 690 | 1,000 |
2000/06/20 | 678 | 690 | 678 | 690 | 5,000 |
2000/06/19 | 680 | 680 | 678 | 678 | 4,000 |
2000/06/16 | 678 | 678 | 676 | 678 | 4,000 |
2000/06/15 | 678 | 678 | 678 | 678 | 1,000 |
2000/06/14 | 690 | 690 | 672 | 672 | 3,000 |
2000/06/13 | 690 | 690 | 690 | 690 | 2,000 |
2000/06/12 | 690 | 690 | 690 | 690 | 3,000 |
2000/06/09 | 671 | 690 | 671 | 690 | 3,000 |
2000/06/08 | 670 | 670 | 670 | 670 | 2,000 |
2000/06/07 | 690 | 690 | 671 | 671 | 4,000 |
2000/06/06 | 691 | 691 | 690 | 690 | 4,000 |
2000/06/05 | 701 | 701 | 690 | 690 | 9,000 |
2000/06/02 | 680 | 710 | 670 | 710 | 12,000 |
2000/06/01 | 670 | 670 | 670 | 670 | 3,000 |
2000/05/31 | 675 | 675 | 670 | 670 | 4,000 |
2000/05/30 | 680 | 680 | 670 | 670 | 2,000 |
2000/05/26 | 671 | 700 | 671 | 700 | 5,000 |
2000/05/25 | 662 | 667 | 662 | 667 | 2,000 |
2000/05/24 | 681 | 681 | 660 | 660 | 4,000 |
2000/05/23 | 682 | 682 | 682 | 682 | 1,000 |
2000/05/22 | 703 | 718 | 680 | 681 | 8,000 |
2000/05/19 | 730 | 730 | 723 | 723 | 5,000 |
2000/05/18 | 730 | 730 | 730 | 730 | 3,000 |
2000/05/17 | 730 | 730 | 721 | 721 | 3,000 |
2000/05/16 | 720 | 720 | 720 | 720 | 4,000 |
2000/05/12 | 720 | 720 | 710 | 720 | 4,000 |
2000/05/11 | 725 | 725 | 720 | 720 | 2,000 |
2000/05/10 | 725 | 725 | 725 | 725 | 2,000 |
2000/05/09 | 730 | 730 | 720 | 720 | 8,000 |
2000/05/02 | 740 | 750 | 740 | 750 | 8,000 |
2000/04/28 | 730 | 730 | 720 | 730 | 5,000 |
2000/04/27 | 751 | 751 | 740 | 740 | 5,000 |
2000/04/26 | 751 | 751 | 751 | 751 | 4,000 |
2000/04/25 | 770 | 770 | 750 | 750 | 4,000 |
2000/04/24 | 770 | 770 | 770 | 770 | 1,000 |
2000/04/21 | 760 | 770 | 760 | 770 | 5,000 |
2000/04/20 | 760 | 778 | 760 | 770 | 4,000 |
2000/04/19 | 760 | 760 | 760 | 760 | 4,000 |
2000/04/18 | 780 | 780 | 760 | 760 | 10,000 |
2000/04/17 | 777 | 777 | 777 | 777 | 1,000 |
2000/04/14 | 800 | 800 | 800 | 800 | 2,000 |
2000/04/13 | 810 | 815 | 810 | 810 | 5,000 |
2000/04/12 | 811 | 811 | 810 | 810 | 3,000 |
2000/04/11 | 811 | 811 | 810 | 810 | 6,000 |
2000/04/10 | 810 | 810 | 810 | 810 | 4,000 |
2000/04/07 | 810 | 820 | 810 | 810 | 8,000 |
2000/04/06 | 820 | 820 | 810 | 810 | 8,000 |
2000/04/05 | 825 | 825 | 811 | 811 | 10,000 |
2000/04/04 | 823 | 825 | 823 | 825 | 3,000 |
2000/04/03 | 823 | 823 | 823 | 823 | 1,000 |
2000/03/31 | 840 | 840 | 820 | 820 | 6,000 |
2000/03/30 | 871 | 871 | 840 | 840 | 4,000 |
2000/03/29 | 860 | 870 | 850 | 870 | 12,000 |
2000/03/28 | 850 | 860 | 850 | 860 | 3,000 |
2000/03/27 | 875 | 900 | 870 | 870 | 11,000 |
2000/03/24 | 860 | 870 | 860 | 870 | 4,000 |
2000/03/23 | 851 | 852 | 850 | 850 | 10,000 |
2000/03/22 | 860 | 860 | 850 | 851 | 6,000 |
2000/03/21 | 851 | 851 | 851 | 851 | 1,000 |
2000/03/17 | 872 | 872 | 812 | 823 | 17,000 |
2000/03/16 | 880 | 880 | 872 | 872 | 5,000 |
2000/03/15 | 860 | 880 | 860 | 880 | 5,000 |
2000/03/14 | 851 | 860 | 851 | 860 | 6,000 |
2000/03/13 | 910 | 910 | 890 | 900 | 19,000 |
2000/03/10 | 915 | 915 | 910 | 910 | 5,000 |
2000/03/09 | 930 | 930 | 902 | 902 | 3,000 |
2000/03/08 | 900 | 900 | 900 | 900 | 3,000 |
2000/03/07 | 920 | 920 | 900 | 900 | 11,000 |
2000/03/06 | 1,000 | 1,000 | 940 | 960 | 12,000 |
2000/03/03 | 1,000 | 1,020 | 980 | 1,000 | 8,000 |
2000/03/02 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
2000/03/01 | 1,000 | 1,050 | 1,000 | 1,020 | 22,000 |
2000/02/29 | 1,010 | 1,050 | 1,000 | 1,000 | 10,000 |
2000/02/28 | 1,000 | 1,010 | 995 | 1,010 | 23,000 |
2000/02/25 | 961 | 1,000 | 961 | 995 | 23,000 |
2000/02/24 | 929 | 930 | 900 | 930 | 12,000 |
2000/02/23 | 919 | 919 | 891 | 900 | 15,000 |
2000/02/22 | 1,000 | 1,000 | 915 | 919 | 17,000 |
2000/02/21 | 1,020 | 1,070 | 933 | 933 | 52,000 |
2000/02/18 | 930 | 1,040 | 930 | 1,000 | 109,000 |
2000/02/17 | 870 | 931 | 846 | 931 | 38,000 |
2000/02/16 | 865 | 880 | 860 | 880 | 7,000 |
2000/02/15 | 880 | 880 | 822 | 822 | 13,000 |
2000/02/14 | 880 | 880 | 880 | 880 | 5,000 |
2000/02/10 | 880 | 880 | 880 | 880 | 4,000 |
2000/02/09 | 890 | 890 | 880 | 880 | 9,000 |
2000/02/08 | 880 | 890 | 880 | 890 | 10,000 |
2000/02/07 | 900 | 900 | 900 | 900 | 2,000 |
2000/02/04 | 945 | 945 | 905 | 905 | 3,000 |
2000/02/03 | 949 | 950 | 945 | 945 | 8,000 |
2000/02/02 | 945 | 950 | 945 | 950 | 8,000 |
2000/02/01 | 950 | 951 | 945 | 945 | 7,000 |
2000/01/31 | 968 | 980 | 951 | 951 | 9,000 |
2000/01/28 | 931 | 970 | 931 | 970 | 5,000 |
2000/01/27 | 872 | 900 | 872 | 900 | 14,000 |
2000/01/26 | 845 | 895 | 845 | 865 | 6,000 |
2000/01/25 | 845 | 845 | 845 | 845 | 2,000 |
2000/01/24 | 813 | 845 | 813 | 845 | 2,000 |
2000/01/21 | 845 | 845 | 810 | 810 | 11,000 |
2000/01/20 | 845 | 845 | 845 | 845 | 5,000 |
2000/01/19 | 851 | 860 | 850 | 850 | 8,000 |
2000/01/18 | 890 | 890 | 840 | 850 | 7,000 |
2000/01/17 | 890 | 890 | 890 | 890 | 2,000 |
2000/01/14 | 909 | 920 | 890 | 890 | 14,000 |
2000/01/13 | 910 | 910 | 900 | 910 | 6,000 |
2000/01/12 | 942 | 942 | 920 | 920 | 8,000 |
2000/01/11 | 920 | 931 | 920 | 930 | 14,000 |
2000/01/07 | 950 | 950 | 920 | 920 | 3,000 |
2000/01/06 | 970 | 970 | 950 | 970 | 3,000 |
2000/01/05 | 1,010 | 1,010 | 965 | 970 | 12,000 |
2000/01/04 | 1,000 | 1,050 | 1,000 | 1,000 | 7,000 |