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 |
---|---|---|---|---|---|
2001/12/28 | 433 | 433 | 430 | 430 | 6,000 |
2001/12/27 | 420 | 435 | 420 | 435 | 17,000 |
2001/12/26 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/25 | 395 | 400 | 395 | 400 | 5,000 |
2001/12/21 | 400 | 400 | 396 | 396 | 3,000 |
2001/12/20 | 425 | 425 | 406 | 406 | 8,000 |
2001/12/18 | 440 | 440 | 440 | 440 | 2,000 |
2001/12/17 | 440 | 440 | 440 | 440 | 4,000 |
2001/12/14 | 460 | 460 | 450 | 450 | 15,000 |
2001/12/13 | 460 | 463 | 460 | 463 | 4,000 |
2001/12/12 | 430 | 450 | 430 | 440 | 5,000 |
2001/12/11 | 430 | 430 | 420 | 420 | 31,000 |
2001/12/10 | 430 | 431 | 430 | 430 | 5,000 |
2001/12/07 | 430 | 430 | 430 | 430 | 2,000 |
2001/12/06 | 430 | 430 | 420 | 420 | 2,000 |
2001/12/05 | 432 | 432 | 430 | 430 | 2,000 |
2001/12/04 | 435 | 435 | 435 | 435 | 1,000 |
2001/12/03 | 438 | 438 | 435 | 435 | 3,000 |
2001/11/30 | 438 | 438 | 438 | 438 | 1,000 |
2001/11/29 | 436 | 436 | 430 | 435 | 4,000 |
2001/11/28 | 445 | 445 | 430 | 430 | 8,000 |
2001/11/27 | 450 | 450 | 450 | 450 | 3,000 |
2001/11/26 | 461 | 461 | 461 | 461 | 6,000 |
2001/11/22 | 461 | 461 | 461 | 461 | 2,000 |
2001/11/21 | 430 | 440 | 430 | 431 | 11,000 |
2001/11/20 | 441 | 441 | 430 | 430 | 8,000 |
2001/11/19 | 449 | 449 | 430 | 442 | 11,000 |
2001/11/16 | 479 | 479 | 449 | 450 | 8,000 |
2001/11/15 | 480 | 480 | 480 | 480 | 2,000 |
2001/11/13 | 443 | 443 | 443 | 443 | 1,000 |
2001/11/12 | 444 | 444 | 440 | 440 | 2,000 |
2001/11/09 | 480 | 480 | 462 | 462 | 7,000 |
2001/11/08 | 491 | 491 | 470 | 470 | 4,000 |
2001/11/07 | 491 | 491 | 475 | 487 | 8,000 |
2001/11/06 | 500 | 500 | 490 | 490 | 5,000 |
2001/11/02 | 527 | 527 | 520 | 520 | 2,000 |
2001/10/31 | 500 | 500 | 500 | 500 | 2,000 |
2001/10/30 | 540 | 540 | 540 | 540 | 3,000 |
2001/10/29 | 520 | 540 | 520 | 540 | 2,000 |
2001/10/26 | 511 | 521 | 511 | 520 | 4,000 |
2001/10/25 | 518 | 518 | 510 | 510 | 3,000 |
2001/10/24 | 503 | 515 | 503 | 515 | 5,000 |
2001/10/23 | 499 | 500 | 499 | 500 | 3,000 |
2001/10/22 | 490 | 500 | 482 | 482 | 6,000 |
2001/10/19 | 500 | 500 | 500 | 500 | 1,000 |
2001/10/18 | 510 | 510 | 500 | 500 | 4,000 |
2001/10/17 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/16 | 510 | 515 | 510 | 510 | 3,000 |
2001/10/15 | 515 | 515 | 515 | 515 | 1,000 |
2001/10/12 | 510 | 515 | 510 | 515 | 3,000 |
2001/10/11 | 500 | 500 | 500 | 500 | 2,000 |
2001/10/10 | 487 | 487 | 487 | 487 | 1,000 |
2001/10/09 | 490 | 490 | 487 | 487 | 2,000 |
2001/10/05 | 486 | 490 | 486 | 490 | 2,000 |
2001/10/04 | 482 | 510 | 482 | 485 | 11,000 |
2001/10/03 | 472 | 472 | 472 | 472 | 1,000 |
2001/10/02 | 471 | 471 | 470 | 470 | 2,000 |
2001/10/01 | 475 | 475 | 470 | 470 | 2,000 |
2001/09/28 | 478 | 478 | 478 | 478 | 1,000 |
2001/09/27 | 480 | 480 | 480 | 480 | 1,000 |
2001/09/26 | 481 | 490 | 481 | 490 | 8,000 |
2001/09/25 | 472 | 472 | 471 | 471 | 2,000 |
2001/09/21 | 480 | 480 | 480 | 480 | 2,000 |
2001/09/20 | 490 | 490 | 490 | 490 | 2,000 |
2001/09/18 | 450 | 460 | 450 | 460 | 2,000 |
2001/09/17 | 460 | 460 | 430 | 430 | 8,000 |
2001/09/14 | 450 | 460 | 450 | 460 | 6,000 |
2001/09/13 | 435 | 465 | 435 | 450 | 4,000 |
2001/09/12 | 475 | 475 | 465 | 465 | 3,000 |
2001/09/11 | 501 | 501 | 491 | 491 | 2,000 |
2001/09/10 | 502 | 502 | 502 | 502 | 2,000 |
2001/09/07 | 502 | 502 | 502 | 502 | 2,000 |
2001/09/06 | 500 | 502 | 500 | 502 | 2,000 |
2001/09/05 | 500 | 500 | 500 | 500 | 1,000 |
2001/09/04 | 510 | 510 | 500 | 500 | 4,000 |
2001/09/03 | 510 | 510 | 510 | 510 | 2,000 |
2001/08/31 | 520 | 520 | 520 | 520 | 2,000 |
2001/08/30 | 520 | 520 | 520 | 520 | 2,000 |
2001/08/29 | 525 | 525 | 520 | 520 | 5,000 |
2001/08/27 | 533 | 540 | 530 | 540 | 6,000 |
2001/08/24 | 525 | 525 | 525 | 525 | 2,000 |
2001/08/23 | 527 | 530 | 526 | 526 | 5,000 |
2001/08/22 | 530 | 530 | 525 | 527 | 6,000 |
2001/08/21 | 530 | 531 | 530 | 531 | 2,000 |
2001/08/20 | 538 | 538 | 538 | 538 | 1,000 |
2001/08/17 | 543 | 543 | 538 | 538 | 2,000 |
2001/08/14 | 540 | 540 | 540 | 540 | 2,000 |
2001/08/13 | 545 | 545 | 540 | 540 | 4,000 |
2001/08/10 | 550 | 550 | 545 | 545 | 2,000 |
2001/08/09 | 550 | 550 | 550 | 550 | 1,000 |
2001/08/08 | 560 | 563 | 560 | 560 | 5,000 |
2001/08/07 | 542 | 542 | 542 | 542 | 3,000 |
2001/08/06 | 561 | 561 | 540 | 540 | 2,000 |
2001/08/02 | 530 | 530 | 530 | 530 | 1,000 |
2001/08/01 | 527 | 530 | 524 | 524 | 3,000 |
2001/07/31 | 530 | 530 | 520 | 520 | 3,000 |
2001/07/27 | 551 | 585 | 551 | 585 | 8,000 |
2001/07/26 | 548 | 548 | 548 | 548 | 1,000 |
2001/07/25 | 508 | 508 | 508 | 508 | 1,000 |
2001/07/24 | 503 | 508 | 503 | 508 | 5,000 |
2001/07/23 | 513 | 513 | 500 | 503 | 13,000 |
2001/07/19 | 531 | 532 | 510 | 511 | 20,000 |
2001/07/18 | 531 | 535 | 530 | 531 | 5,000 |
2001/07/17 | 530 | 530 | 530 | 530 | 1,000 |
2001/07/16 | 530 | 530 | 530 | 530 | 2,000 |
2001/07/13 | 570 | 570 | 570 | 570 | 3,000 |
2001/07/12 | 560 | 570 | 531 | 570 | 9,000 |
2001/07/11 | 561 | 561 | 560 | 560 | 5,000 |
2001/07/10 | 560 | 560 | 560 | 560 | 1,000 |
2001/07/09 | 580 | 580 | 553 | 580 | 8,000 |
2001/07/06 | 630 | 630 | 600 | 618 | 6,000 |
2001/07/05 | 680 | 680 | 650 | 650 | 13,000 |
2001/07/04 | 690 | 700 | 650 | 695 | 67,000 |
2001/07/03 | 620 | 650 | 610 | 650 | 43,000 |
2001/07/02 | 540 | 550 | 540 | 550 | 6,000 |
2001/06/29 | 530 | 545 | 525 | 525 | 6,000 |
2001/06/28 | 545 | 545 | 545 | 545 | 1,000 |
2001/06/27 | 550 | 580 | 550 | 555 | 12,000 |
2001/06/26 | 530 | 550 | 530 | 550 | 9,000 |
2001/06/25 | 525 | 530 | 525 | 530 | 2,000 |
2001/06/22 | 521 | 525 | 520 | 525 | 6,000 |
2001/06/21 | 521 | 521 | 521 | 521 | 5,000 |
2001/06/20 | 513 | 521 | 513 | 521 | 5,000 |
2001/06/19 | 521 | 521 | 505 | 515 | 4,000 |
2001/06/18 | 521 | 521 | 520 | 521 | 13,000 |
2001/06/15 | 530 | 530 | 521 | 521 | 4,000 |
2001/06/14 | 531 | 531 | 530 | 530 | 7,000 |
2001/06/13 | 550 | 550 | 531 | 531 | 2,000 |
2001/06/12 | 551 | 551 | 550 | 550 | 5,000 |
2001/06/11 | 550 | 550 | 550 | 550 | 1,000 |
2001/06/08 | 550 | 555 | 550 | 555 | 3,000 |
2001/06/07 | 530 | 550 | 530 | 550 | 2,000 |
2001/06/05 | 524 | 525 | 522 | 522 | 3,000 |
2001/06/04 | 550 | 550 | 520 | 525 | 6,000 |
2001/06/01 | 560 | 560 | 535 | 540 | 3,000 |
2001/05/31 | 560 | 560 | 560 | 560 | 5,000 |
2001/05/30 | 560 | 560 | 560 | 560 | 3,000 |
2001/05/29 | 580 | 600 | 580 | 600 | 3,000 |
2001/05/28 | 582 | 582 | 582 | 582 | 4,000 |
2001/05/25 | 600 | 600 | 580 | 580 | 2,000 |
2001/05/24 | 609 | 609 | 600 | 600 | 2,000 |
2001/05/23 | 600 | 610 | 600 | 610 | 6,000 |
2001/05/22 | 582 | 609 | 582 | 600 | 4,000 |
2001/05/21 | 583 | 583 | 582 | 582 | 4,000 |
2001/05/18 | 580 | 580 | 580 | 580 | 1,000 |
2001/05/17 | 580 | 580 | 580 | 580 | 3,000 |
2001/05/16 | 600 | 600 | 590 | 590 | 3,000 |
2001/05/15 | 600 | 600 | 590 | 590 | 3,000 |
2001/05/14 | 600 | 600 | 600 | 600 | 1,000 |
2001/05/11 | 600 | 600 | 600 | 600 | 3,000 |
2001/05/09 | 649 | 650 | 649 | 650 | 6,000 |
2001/05/08 | 590 | 655 | 590 | 650 | 27,000 |
2001/05/07 | 560 | 570 | 560 | 570 | 3,000 |
2001/05/02 | 550 | 550 | 550 | 550 | 1,000 |
2001/05/01 | 556 | 556 | 546 | 546 | 2,000 |
2001/04/27 | 540 | 540 | 540 | 540 | 5,000 |
2001/04/26 | 540 | 540 | 540 | 540 | 6,000 |
2001/04/25 | 540 | 540 | 540 | 540 | 12,000 |
2001/04/24 | 540 | 540 | 540 | 540 | 1,000 |
2001/04/23 | 540 | 540 | 540 | 540 | 2,000 |
2001/04/20 | 541 | 542 | 541 | 542 | 2,000 |
2001/04/19 | 542 | 542 | 542 | 542 | 2,000 |
2001/04/16 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/13 | 530 | 530 | 530 | 530 | 3,000 |
2001/04/12 | 531 | 540 | 530 | 540 | 4,000 |
2001/04/11 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/10 | 530 | 530 | 530 | 530 | 2,000 |
2001/04/09 | 555 | 555 | 531 | 531 | 4,000 |
2001/04/06 | 570 | 570 | 560 | 565 | 10,000 |
2001/04/05 | 556 | 556 | 556 | 556 | 3,000 |
2001/04/04 | 558 | 558 | 550 | 553 | 7,000 |
2001/04/03 | 569 | 570 | 560 | 560 | 9,000 |
2001/04/02 | 560 | 569 | 552 | 569 | 14,000 |
2001/03/30 | 552 | 560 | 549 | 550 | 15,000 |
2001/03/29 | 543 | 550 | 522 | 522 | 5,000 |
2001/03/28 | 549 | 549 | 549 | 549 | 1,000 |
2001/03/27 | 501 | 510 | 501 | 510 | 3,000 |
2001/03/26 | 496 | 500 | 496 | 500 | 9,000 |
2001/03/22 | 480 | 500 | 480 | 500 | 5,000 |
2001/03/21 | 460 | 480 | 460 | 480 | 7,000 |
2001/03/19 | 477 | 477 | 460 | 460 | 3,000 |
2001/03/15 | 450 | 455 | 450 | 455 | 6,000 |
2001/03/14 | 450 | 460 | 450 | 460 | 2,000 |
2001/03/13 | 450 | 455 | 450 | 455 | 4,000 |
2001/03/12 | 477 | 477 | 470 | 470 | 10,000 |
2001/03/09 | 480 | 480 | 480 | 480 | 4,000 |
2001/03/08 | 491 | 491 | 480 | 480 | 6,000 |
2001/03/07 | 500 | 500 | 490 | 490 | 9,000 |
2001/03/06 | 499 | 500 | 499 | 500 | 7,000 |
2001/03/05 | 500 | 501 | 500 | 500 | 5,000 |
2001/03/02 | 520 | 520 | 520 | 520 | 1,000 |
2001/03/01 | 520 | 520 | 520 | 520 | 2,000 |
2001/02/28 | 530 | 530 | 530 | 530 | 3,000 |
2001/02/26 | 560 | 560 | 560 | 560 | 4,000 |
2001/02/22 | 568 | 568 | 568 | 568 | 2,000 |
2001/02/20 | 569 | 570 | 565 | 570 | 4,000 |
2001/02/19 | 570 | 570 | 570 | 570 | 1,000 |
2001/02/16 | 569 | 570 | 560 | 570 | 3,000 |
2001/02/15 | 569 | 569 | 569 | 569 | 1,000 |
2001/02/14 | 570 | 570 | 570 | 570 | 1,000 |
2001/02/09 | 570 | 570 | 570 | 570 | 3,000 |
2001/02/08 | 580 | 580 | 580 | 580 | 4,000 |
2001/02/07 | 590 | 598 | 590 | 597 | 7,000 |
2001/02/06 | 570 | 599 | 570 | 590 | 7,000 |
2001/02/05 | 522 | 550 | 522 | 550 | 5,000 |
2001/02/02 | 530 | 530 | 520 | 520 | 2,000 |
2001/02/01 | 500 | 501 | 500 | 501 | 3,000 |
2001/01/31 | 505 | 505 | 501 | 501 | 3,000 |
2001/01/30 | 500 | 500 | 500 | 500 | 2,000 |
2001/01/29 | 500 | 500 | 500 | 500 | 2,000 |
2001/01/26 | 500 | 500 | 500 | 500 | 5,000 |
2001/01/25 | 487 | 487 | 480 | 480 | 2,000 |
2001/01/24 | 481 | 485 | 481 | 485 | 4,000 |
2001/01/23 | 500 | 500 | 481 | 485 | 7,000 |
2001/01/22 | 515 | 516 | 500 | 500 | 6,000 |
2001/01/18 | 502 | 505 | 502 | 505 | 5,000 |
2001/01/17 | 500 | 502 | 500 | 502 | 3,000 |
2001/01/16 | 481 | 490 | 481 | 490 | 2,000 |
2001/01/15 | 480 | 480 | 480 | 480 | 2,000 |
2001/01/09 | 505 | 505 | 500 | 500 | 3,000 |
2001/01/05 | 500 | 505 | 500 | 505 | 4,000 |
2001/01/04 | 500 | 500 | 500 | 500 | 1,000 |