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 |
---|---|---|---|---|---|
2004/12/30 | 235 | 235 | 235 | 235 | 2,000 |
2004/12/29 | 233 | 236 | 233 | 235 | 4,000 |
2004/12/28 | 242 | 242 | 240 | 240 | 10,000 |
2004/12/27 | 250 | 250 | 241 | 242 | 18,000 |
2004/12/24 | 237 | 250 | 237 | 250 | 26,000 |
2004/12/22 | 239 | 239 | 236 | 236 | 12,000 |
2004/12/21 | 241 | 243 | 235 | 235 | 29,000 |
2004/12/20 | 258 | 258 | 240 | 249 | 15,000 |
2004/12/17 | 260 | 260 | 260 | 260 | 1,000 |
2004/12/16 | 272 | 272 | 272 | 272 | 15,000 |
2004/12/15 | 272 | 272 | 272 | 272 | 9,000 |
2004/12/14 | 264 | 272 | 264 | 272 | 3,000 |
2004/12/13 | 263 | 263 | 258 | 258 | 4,000 |
2004/12/10 | 270 | 270 | 270 | 270 | 1,000 |
2004/12/09 | 270 | 270 | 268 | 270 | 7,000 |
2004/12/07 | 270 | 282 | 268 | 268 | 15,000 |
2004/12/06 | 275 | 275 | 270 | 270 | 3,000 |
2004/12/03 | 265 | 282 | 265 | 282 | 4,000 |
2004/12/02 | 275 | 275 | 265 | 265 | 12,000 |
2004/11/30 | 280 | 281 | 279 | 281 | 13,000 |
2004/11/29 | 286 | 286 | 281 | 281 | 12,000 |
2004/11/26 | 288 | 288 | 288 | 288 | 6,000 |
2004/11/25 | 290 | 290 | 288 | 288 | 2,000 |
2004/11/24 | 295 | 295 | 295 | 295 | 6,000 |
2004/11/22 | 294 | 295 | 294 | 295 | 21,000 |
2004/11/19 | 297 | 297 | 297 | 297 | 1,000 |
2004/11/17 | 295 | 295 | 295 | 295 | 3,000 |
2004/11/16 | 295 | 295 | 290 | 290 | 38,000 |
2004/11/15 | 295 | 295 | 295 | 295 | 6,000 |
2004/11/12 | 290 | 295 | 290 | 295 | 13,000 |
2004/11/11 | 300 | 300 | 296 | 296 | 3,000 |
2004/11/10 | 295 | 295 | 295 | 295 | 8,000 |
2004/11/09 | 300 | 300 | 295 | 295 | 2,000 |
2004/11/08 | 295 | 300 | 295 | 300 | 3,000 |
2004/11/05 | 295 | 295 | 295 | 295 | 1,000 |
2004/11/04 | 291 | 295 | 291 | 295 | 3,000 |
2004/11/02 | 291 | 291 | 291 | 291 | 1,000 |
2004/11/01 | 285 | 289 | 285 | 289 | 11,000 |
2004/10/29 | 289 | 290 | 289 | 289 | 6,000 |
2004/10/28 | 290 | 290 | 289 | 289 | 2,000 |
2004/10/27 | 290 | 290 | 290 | 290 | 14,000 |
2004/10/26 | 290 | 290 | 290 | 290 | 1,000 |
2004/10/21 | 300 | 300 | 284 | 284 | 13,000 |
2004/10/20 | 300 | 300 | 300 | 300 | 4,000 |
2004/10/19 | 308 | 308 | 307 | 307 | 2,000 |
2004/10/14 | 308 | 308 | 308 | 308 | 1,000 |
2004/10/13 | 308 | 308 | 306 | 308 | 3,000 |
2004/10/12 | 308 | 308 | 308 | 308 | 1,000 |
2004/10/06 | 308 | 311 | 307 | 307 | 8,000 |
2004/10/05 | 308 | 308 | 308 | 308 | 1,000 |
2004/10/04 | 309 | 309 | 308 | 308 | 2,000 |
2004/09/29 | 306 | 306 | 306 | 306 | 10,000 |
2004/09/28 | 306 | 306 | 306 | 306 | 1,000 |
2004/09/27 | 306 | 306 | 306 | 306 | 6,000 |
2004/09/24 | 306 | 306 | 306 | 306 | 4,000 |
2004/09/22 | 311 | 311 | 305 | 305 | 6,000 |
2004/09/15 | 306 | 306 | 306 | 306 | 3,000 |
2004/09/14 | 314 | 314 | 306 | 306 | 3,000 |
2004/09/13 | 309 | 310 | 305 | 305 | 4,000 |
2004/09/10 | 315 | 315 | 310 | 310 | 2,000 |
2004/09/09 | 316 | 316 | 316 | 316 | 2,000 |
2004/09/07 | 321 | 321 | 320 | 320 | 11,000 |
2004/09/06 | 320 | 320 | 320 | 320 | 1,000 |
2004/09/03 | 325 | 325 | 325 | 325 | 1,000 |
2004/09/02 | 325 | 325 | 325 | 325 | 1,000 |
2004/08/30 | 330 | 330 | 330 | 330 | 4,000 |
2004/08/26 | 326 | 326 | 320 | 320 | 8,000 |
2004/08/24 | 320 | 320 | 320 | 320 | 1,000 |
2004/08/23 | 321 | 321 | 318 | 318 | 10,000 |
2004/08/20 | 326 | 326 | 326 | 326 | 2,000 |
2004/08/19 | 325 | 326 | 325 | 326 | 2,000 |
2004/08/17 | 320 | 320 | 320 | 320 | 2,000 |
2004/08/16 | 320 | 320 | 320 | 320 | 5,000 |
2004/08/13 | 320 | 320 | 320 | 320 | 2,000 |
2004/08/12 | 321 | 321 | 321 | 321 | 2,000 |
2004/08/10 | 324 | 330 | 324 | 330 | 4,000 |
2004/08/06 | 315 | 315 | 310 | 310 | 3,000 |
2004/08/05 | 313 | 313 | 313 | 313 | 1,000 |
2004/08/04 | 318 | 318 | 318 | 318 | 1,000 |
2004/08/02 | 315 | 315 | 315 | 315 | 1,000 |
2004/07/29 | 340 | 340 | 340 | 340 | 15,000 |
2004/07/28 | 340 | 340 | 340 | 340 | 5,000 |
2004/07/27 | 340 | 340 | 340 | 340 | 5,000 |
2004/07/26 | 341 | 341 | 341 | 341 | 6,000 |
2004/07/23 | 345 | 348 | 341 | 341 | 9,000 |
2004/07/22 | 340 | 345 | 340 | 345 | 6,000 |
2004/07/21 | 340 | 340 | 340 | 340 | 2,000 |
2004/07/20 | 340 | 340 | 340 | 340 | 1,000 |
2004/07/16 | 348 | 348 | 348 | 348 | 1,000 |
2004/07/15 | 348 | 348 | 348 | 348 | 1,000 |
2004/07/14 | 340 | 340 | 340 | 340 | 2,000 |
2004/07/13 | 345 | 345 | 340 | 340 | 4,000 |
2004/07/12 | 348 | 348 | 348 | 348 | 1,000 |
2004/07/09 | 333 | 333 | 331 | 331 | 5,000 |
2004/07/08 | 350 | 350 | 350 | 350 | 1,000 |
2004/07/07 | 355 | 355 | 350 | 350 | 4,000 |
2004/07/06 | 348 | 365 | 348 | 357 | 43,000 |
2004/07/05 | 339 | 348 | 339 | 348 | 12,000 |
2004/07/02 | 332 | 340 | 332 | 339 | 11,000 |
2004/07/01 | 331 | 333 | 331 | 331 | 14,000 |
2004/06/30 | 331 | 335 | 321 | 333 | 19,000 |
2004/06/29 | 331 | 331 | 331 | 331 | 2,000 |
2004/06/28 | 330 | 331 | 330 | 331 | 13,000 |
2004/06/25 | 333 | 333 | 325 | 330 | 25,000 |
2004/06/24 | 320 | 330 | 310 | 330 | 35,000 |
2004/06/23 | 308 | 308 | 305 | 308 | 6,000 |
2004/06/22 | 311 | 311 | 308 | 308 | 20,000 |
2004/06/21 | 306 | 310 | 304 | 308 | 14,000 |
2004/06/18 | 310 | 310 | 301 | 301 | 33,000 |
2004/06/17 | 307 | 307 | 300 | 300 | 12,000 |
2004/06/16 | 308 | 308 | 302 | 302 | 5,000 |
2004/06/15 | 298 | 305 | 298 | 305 | 2,000 |
2004/06/14 | 300 | 300 | 296 | 297 | 10,000 |
2004/06/11 | 300 | 300 | 300 | 300 | 5,000 |
2004/06/09 | 294 | 310 | 294 | 310 | 10,000 |
2004/06/08 | 297 | 297 | 294 | 294 | 7,000 |
2004/06/07 | 292 | 295 | 292 | 295 | 3,000 |
2004/06/03 | 292 | 292 | 292 | 292 | 2,000 |
2004/06/02 | 292 | 292 | 292 | 292 | 1,000 |
2004/06/01 | 292 | 292 | 290 | 290 | 11,000 |
2004/05/31 | 298 | 298 | 296 | 296 | 2,000 |
2004/05/28 | 292 | 295 | 292 | 295 | 4,000 |
2004/05/27 | 310 | 310 | 291 | 291 | 13,000 |
2004/05/26 | 319 | 319 | 310 | 310 | 9,000 |
2004/05/25 | 303 | 320 | 303 | 320 | 2,000 |
2004/05/24 | 305 | 320 | 302 | 320 | 7,000 |
2004/05/21 | 310 | 310 | 300 | 300 | 8,000 |
2004/05/20 | 301 | 301 | 301 | 301 | 1,000 |
2004/05/19 | 303 | 305 | 303 | 305 | 2,000 |
2004/05/18 | 301 | 301 | 301 | 301 | 1,000 |
2004/05/17 | 306 | 306 | 301 | 301 | 4,000 |
2004/05/14 | 301 | 301 | 301 | 301 | 10,000 |
2004/05/13 | 333 | 333 | 333 | 333 | 1,000 |
2004/05/12 | 325 | 330 | 325 | 330 | 4,000 |
2004/05/11 | 320 | 320 | 306 | 315 | 6,000 |
2004/05/07 | 348 | 348 | 348 | 348 | 1,000 |
2004/05/06 | 349 | 349 | 349 | 349 | 1,000 |
2004/04/28 | 340 | 359 | 340 | 359 | 8,000 |
2004/04/27 | 340 | 350 | 340 | 340 | 6,000 |
2004/04/26 | 340 | 350 | 337 | 340 | 22,000 |
2004/04/23 | 337 | 340 | 337 | 340 | 7,000 |
2004/04/22 | 328 | 340 | 321 | 340 | 16,000 |
2004/04/21 | 320 | 321 | 320 | 321 | 9,000 |
2004/04/20 | 337 | 337 | 337 | 337 | 1,000 |
2004/04/16 | 340 | 355 | 340 | 355 | 4,000 |
2004/04/15 | 350 | 370 | 340 | 340 | 12,000 |
2004/04/14 | 329 | 345 | 329 | 345 | 16,000 |
2004/04/13 | 325 | 329 | 320 | 320 | 19,000 |
2004/04/12 | 320 | 325 | 320 | 325 | 8,000 |
2004/04/09 | 307 | 307 | 307 | 307 | 1,000 |
2004/04/08 | 313 | 320 | 312 | 313 | 12,000 |
2004/04/07 | 307 | 318 | 306 | 314 | 20,000 |
2004/04/06 | 310 | 310 | 308 | 308 | 11,000 |
2004/04/05 | 305 | 318 | 305 | 318 | 5,000 |
2004/04/02 | 320 | 320 | 303 | 313 | 5,000 |
2004/04/01 | 318 | 318 | 318 | 318 | 1,000 |
2004/03/31 | 301 | 301 | 301 | 301 | 1,000 |
2004/03/29 | 318 | 318 | 318 | 318 | 1,000 |
2004/03/26 | 320 | 320 | 318 | 318 | 9,000 |
2004/03/25 | 312 | 320 | 312 | 320 | 4,000 |
2004/03/24 | 305 | 310 | 305 | 310 | 6,000 |
2004/03/22 | 310 | 310 | 305 | 310 | 4,000 |
2004/03/19 | 305 | 310 | 305 | 310 | 5,000 |
2004/03/18 | 303 | 305 | 303 | 305 | 3,000 |
2004/03/17 | 305 | 305 | 302 | 302 | 7,000 |
2004/03/16 | 301 | 301 | 299 | 300 | 6,000 |
2004/03/15 | 300 | 300 | 300 | 300 | 7,000 |
2004/03/10 | 301 | 305 | 301 | 305 | 3,000 |
2004/03/08 | 301 | 301 | 301 | 301 | 2,000 |
2004/03/05 | 296 | 300 | 296 | 300 | 17,000 |
2004/03/04 | 295 | 296 | 295 | 296 | 3,000 |
2004/03/02 | 300 | 300 | 300 | 300 | 1,000 |
2004/03/01 | 300 | 300 | 299 | 300 | 11,000 |
2004/02/27 | 299 | 299 | 299 | 299 | 8,000 |
2004/02/26 | 288 | 298 | 288 | 298 | 2,000 |
2004/02/25 | 285 | 286 | 285 | 286 | 4,000 |
2004/02/24 | 285 | 295 | 285 | 295 | 2,000 |
2004/02/20 | 290 | 295 | 285 | 295 | 6,000 |
2004/02/19 | 295 | 295 | 295 | 295 | 1,000 |
2004/02/18 | 291 | 295 | 291 | 295 | 2,000 |
2004/02/17 | 292 | 292 | 290 | 290 | 9,000 |
2004/02/16 | 290 | 290 | 290 | 290 | 4,000 |
2004/02/13 | 288 | 288 | 288 | 288 | 1,000 |
2004/02/12 | 284 | 284 | 284 | 284 | 1,000 |
2004/02/03 | 300 | 300 | 297 | 298 | 4,000 |
2004/01/29 | 320 | 325 | 320 | 325 | 5,000 |
2004/01/28 | 318 | 318 | 318 | 318 | 1,000 |
2004/01/27 | 318 | 318 | 318 | 318 | 6,000 |
2004/01/21 | 302 | 303 | 302 | 303 | 2,000 |
2004/01/20 | 302 | 302 | 302 | 302 | 1,000 |
2004/01/14 | 293 | 298 | 293 | 298 | 2,000 |
2004/01/13 | 287 | 287 | 287 | 287 | 1,000 |
2004/01/08 | 282 | 282 | 282 | 282 | 1,000 |
2004/01/07 | 289 | 289 | 282 | 282 | 2,000 |