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 |
|---|---|---|---|---|---|
| 2003/12/26 | 292 | 292 | 282 | 282 | 9,000 |
| 2003/12/25 | 275 | 292 | 275 | 292 | 12,000 |
| 2003/12/24 | 278 | 280 | 271 | 280 | 15,000 |
| 2003/12/22 | 289 | 289 | 279 | 281 | 5,000 |
| 2003/12/19 | 295 | 295 | 285 | 285 | 3,000 |
| 2003/12/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/12/15 | 310 | 310 | 310 | 310 | 18,000 |
| 2003/12/12 | 297 | 300 | 297 | 300 | 10,000 |
| 2003/12/11 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/12/10 | 282 | 283 | 282 | 283 | 4,000 |
| 2003/12/09 | 299 | 299 | 299 | 299 | 2,000 |
| 2003/12/05 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/12/03 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/12/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/28 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/11/27 | 297 | 297 | 297 | 297 | 5,000 |
| 2003/11/25 | 284 | 284 | 283 | 283 | 4,000 |
| 2003/11/21 | 283 | 285 | 283 | 283 | 9,000 |
| 2003/11/18 | 324 | 325 | 324 | 325 | 4,000 |
| 2003/11/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/11/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/11/06 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/11/05 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/10/29 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/10/28 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/10/27 | 355 | 370 | 355 | 370 | 2,000 |
| 2003/10/24 | 355 | 356 | 355 | 355 | 8,000 |
| 2003/10/23 | 365 | 365 | 360 | 360 | 4,000 |
| 2003/10/22 | 360 | 380 | 360 | 380 | 3,000 |
| 2003/10/21 | 385 | 385 | 361 | 361 | 5,000 |
| 2003/10/20 | 399 | 410 | 384 | 410 | 9,000 |
| 2003/10/17 | 395 | 407 | 390 | 400 | 12,000 |
| 2003/10/16 | 327 | 380 | 327 | 380 | 18,000 |
| 2003/10/15 | 300 | 330 | 300 | 328 | 27,000 |
| 2003/10/14 | 297 | 300 | 297 | 300 | 4,000 |
| 2003/10/10 | 292 | 296 | 292 | 296 | 7,000 |
| 2003/10/09 | 291 | 291 | 291 | 291 | 3,000 |
| 2003/10/08 | 295 | 296 | 291 | 291 | 8,000 |
| 2003/10/07 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/10/06 | 288 | 294 | 288 | 294 | 3,000 |
| 2003/10/03 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/10/02 | 287 | 287 | 286 | 287 | 8,000 |
| 2003/10/01 | 286 | 286 | 286 | 286 | 2,000 |
| 2003/09/29 | 297 | 297 | 297 | 297 | 8,000 |
| 2003/09/26 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/09/25 | 282 | 282 | 282 | 282 | 3,000 |
| 2003/09/24 | 287 | 300 | 287 | 300 | 8,000 |
| 2003/09/22 | 294 | 294 | 287 | 287 | 3,000 |
| 2003/09/19 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/09/18 | 297 | 297 | 295 | 295 | 2,000 |
| 2003/09/17 | 290 | 295 | 290 | 295 | 4,000 |
| 2003/09/16 | 295 | 295 | 295 | 295 | 9,000 |
| 2003/09/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/09/10 | 298 | 298 | 298 | 298 | 2,000 |
| 2003/09/09 | 298 | 298 | 298 | 298 | 2,000 |
| 2003/09/05 | 286 | 286 | 286 | 286 | 2,000 |
| 2003/09/04 | 297 | 297 | 296 | 296 | 6,000 |
| 2003/09/03 | 290 | 309 | 290 | 296 | 17,000 |
| 2003/09/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/09/01 | 287 | 287 | 287 | 287 | 2,000 |
| 2003/08/27 | 291 | 291 | 291 | 291 | 4,000 |
| 2003/08/26 | 291 | 291 | 291 | 291 | 5,000 |
| 2003/08/25 | 291 | 291 | 291 | 291 | 5,000 |
| 2003/08/22 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/08/21 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/08/20 | 290 | 290 | 288 | 290 | 6,000 |
| 2003/08/19 | 290 | 290 | 285 | 285 | 4,000 |
| 2003/08/18 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/08/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/08/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/08/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/08/11 | 280 | 285 | 280 | 285 | 3,000 |
| 2003/08/08 | 288 | 288 | 281 | 281 | 3,000 |
| 2003/08/07 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/08/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/08/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/30 | 285 | 285 | 282 | 282 | 6,000 |
| 2003/07/29 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/07/28 | 282 | 290 | 281 | 290 | 5,000 |
| 2003/07/25 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/07/23 | 284 | 284 | 284 | 284 | 2,000 |
| 2003/07/22 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/07/17 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/07/16 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/07/15 | 290 | 290 | 287 | 287 | 4,000 |
| 2003/07/10 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/07/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/08 | 297 | 298 | 290 | 290 | 6,000 |
| 2003/07/07 | 300 | 300 | 298 | 298 | 5,000 |
| 2003/07/04 | 295 | 302 | 295 | 300 | 47,000 |
| 2003/07/03 | 295 | 310 | 291 | 291 | 17,000 |
| 2003/07/02 | 285 | 291 | 285 | 290 | 15,000 |
| 2003/07/01 | 281 | 281 | 281 | 281 | 3,000 |
| 2003/06/30 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/06/27 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/06/26 | 280 | 280 | 280 | 280 | 8,000 |
| 2003/06/25 | 279 | 280 | 275 | 280 | 14,000 |
| 2003/06/24 | 275 | 280 | 275 | 280 | 2,000 |
| 2003/06/19 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/06/18 | 277 | 280 | 276 | 280 | 6,000 |
| 2003/06/17 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/06/13 | 271 | 271 | 270 | 270 | 14,000 |
| 2003/06/12 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/06/10 | 262 | 270 | 262 | 270 | 6,000 |
| 2003/06/06 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/06/05 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/06/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/05/30 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/05/28 | 280 | 285 | 280 | 285 | 8,000 |
| 2003/05/27 | 287 | 287 | 280 | 280 | 10,000 |
| 2003/05/26 | 275 | 290 | 275 | 290 | 5,000 |
| 2003/05/23 | 270 | 273 | 270 | 273 | 2,000 |
| 2003/05/21 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/05/16 | 255 | 265 | 255 | 265 | 3,000 |
| 2003/05/15 | 285 | 285 | 285 | 285 | 6,000 |
| 2003/05/13 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/05/12 | 284 | 284 | 284 | 284 | 5,000 |
| 2003/05/07 | 276 | 276 | 266 | 266 | 2,000 |
| 2003/05/02 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/05/01 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/04/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/04/28 | 285 | 285 | 285 | 285 | 9,000 |
| 2003/04/25 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/04/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/04/22 | 252 | 252 | 251 | 251 | 3,000 |
| 2003/04/21 | 271 | 271 | 251 | 251 | 8,000 |
| 2003/04/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/04/08 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/04/04 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/04/03 | 276 | 276 | 276 | 276 | 14,000 |
| 2003/04/02 | 276 | 276 | 276 | 276 | 5,000 |
| 2003/04/01 | 276 | 276 | 276 | 276 | 3,000 |
| 2003/03/31 | 276 | 276 | 276 | 276 | 6,000 |
| 2003/03/28 | 276 | 276 | 276 | 276 | 5,000 |
| 2003/03/27 | 281 | 281 | 276 | 276 | 15,000 |
| 2003/03/26 | 261 | 276 | 261 | 276 | 4,000 |
| 2003/03/25 | 259 | 260 | 259 | 260 | 7,000 |
| 2003/03/24 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/03/20 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/03/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/17 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/03/13 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/03/12 | 230 | 240 | 230 | 240 | 7,000 |
| 2003/03/11 | 235 | 235 | 230 | 230 | 4,000 |
| 2003/03/10 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/03/07 | 255 | 255 | 245 | 245 | 2,000 |
| 2003/03/05 | 268 | 268 | 266 | 266 | 5,000 |
| 2003/03/03 | 270 | 270 | 268 | 268 | 5,000 |
| 2003/02/27 | 272 | 273 | 272 | 273 | 3,000 |
| 2003/02/26 | 285 | 296 | 285 | 296 | 11,000 |
| 2003/02/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/02/24 | 270 | 280 | 270 | 280 | 2,000 |
| 2003/02/20 | 275 | 280 | 275 | 280 | 3,000 |
| 2003/02/19 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/02/17 | 280 | 280 | 275 | 280 | 5,000 |
| 2003/02/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/02/13 | 281 | 285 | 281 | 285 | 4,000 |
| 2003/02/12 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/02/10 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/02/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/02/05 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/02/04 | 303 | 305 | 300 | 305 | 5,000 |
| 2003/01/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/29 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/01/28 | 300 | 310 | 300 | 310 | 3,000 |
| 2003/01/27 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/01/24 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/01/23 | 297 | 297 | 297 | 297 | 3,000 |
| 2003/01/22 | 297 | 297 | 297 | 297 | 2,000 |
| 2003/01/17 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/01/16 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/01/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/01/08 | 295 | 295 | 290 | 290 | 3,000 |