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 |
---|---|---|---|---|---|
2005/12/30 | 305 | 305 | 295 | 300 | 21,000 |
2005/12/29 | 299 | 305 | 299 | 305 | 19,000 |
2005/12/28 | 299 | 302 | 296 | 302 | 5,000 |
2005/12/27 | 300 | 302 | 299 | 302 | 13,000 |
2005/12/26 | 309 | 309 | 296 | 296 | 27,000 |
2005/12/22 | 302 | 309 | 302 | 309 | 12,000 |
2005/12/21 | 304 | 305 | 301 | 302 | 25,000 |
2005/12/20 | 302 | 310 | 301 | 309 | 26,000 |
2005/12/19 | 311 | 315 | 301 | 307 | 25,000 |
2005/12/16 | 313 | 320 | 312 | 315 | 18,000 |
2005/12/15 | 316 | 318 | 312 | 318 | 8,000 |
2005/12/14 | 323 | 326 | 323 | 326 | 9,000 |
2005/12/13 | 323 | 325 | 323 | 323 | 17,000 |
2005/12/12 | 318 | 323 | 318 | 323 | 26,000 |
2005/12/09 | 312 | 318 | 310 | 318 | 11,000 |
2005/12/08 | 320 | 320 | 312 | 312 | 16,000 |
2005/12/07 | 323 | 323 | 318 | 318 | 10,000 |
2005/12/06 | 320 | 324 | 318 | 318 | 10,000 |
2005/12/05 | 315 | 324 | 315 | 320 | 10,000 |
2005/12/02 | 315 | 324 | 315 | 320 | 9,000 |
2005/12/01 | 310 | 312 | 310 | 311 | 9,000 |
2005/11/30 | 309 | 312 | 309 | 312 | 18,000 |
2005/11/29 | 307 | 308 | 307 | 308 | 15,000 |
2005/11/28 | 307 | 308 | 307 | 307 | 15,000 |
2005/11/25 | 316 | 318 | 306 | 306 | 11,000 |
2005/11/24 | 309 | 320 | 304 | 306 | 41,000 |
2005/11/22 | 306 | 306 | 301 | 304 | 29,000 |
2005/11/21 | 314 | 314 | 306 | 312 | 24,000 |
2005/11/18 | 320 | 324 | 308 | 323 | 46,000 |
2005/11/17 | 310 | 312 | 310 | 311 | 10,000 |
2005/11/16 | 320 | 320 | 310 | 310 | 16,000 |
2005/11/15 | 324 | 325 | 318 | 318 | 13,000 |
2005/11/14 | 327 | 327 | 325 | 325 | 11,000 |
2005/11/11 | 320 | 327 | 320 | 327 | 6,000 |
2005/11/10 | 320 | 320 | 319 | 320 | 13,000 |
2005/11/09 | 320 | 320 | 320 | 320 | 1,000 |
2005/11/08 | 324 | 328 | 324 | 328 | 8,000 |
2005/11/07 | 328 | 330 | 324 | 324 | 10,000 |
2005/11/04 | 319 | 332 | 319 | 328 | 9,000 |
2005/11/02 | 320 | 325 | 319 | 319 | 13,000 |
2005/11/01 | 315 | 320 | 315 | 319 | 8,000 |
2005/10/31 | 314 | 338 | 313 | 313 | 20,000 |
2005/10/28 | 314 | 319 | 314 | 314 | 21,000 |
2005/10/27 | 313 | 314 | 309 | 314 | 12,000 |
2005/10/26 | 308 | 314 | 308 | 313 | 18,000 |
2005/10/25 | 304 | 308 | 304 | 308 | 6,000 |
2005/10/24 | 299 | 306 | 299 | 303 | 43,000 |
2005/10/21 | 320 | 325 | 320 | 321 | 8,000 |
2005/10/20 | 318 | 324 | 318 | 324 | 2,000 |
2005/10/19 | 327 | 327 | 316 | 316 | 2,000 |
2005/10/18 | 339 | 339 | 330 | 330 | 2,000 |
2005/10/17 | 332 | 339 | 331 | 339 | 4,000 |
2005/10/14 | 334 | 334 | 331 | 331 | 5,000 |
2005/10/13 | 332 | 332 | 331 | 331 | 5,000 |
2005/10/12 | 331 | 335 | 331 | 335 | 5,000 |
2005/10/11 | 330 | 334 | 330 | 334 | 3,000 |
2005/10/07 | 327 | 327 | 321 | 321 | 7,000 |
2005/10/06 | 327 | 327 | 327 | 327 | 3,000 |
2005/10/05 | 332 | 332 | 328 | 328 | 8,000 |
2005/10/04 | 330 | 330 | 329 | 330 | 19,000 |
2005/09/30 | 325 | 328 | 325 | 325 | 5,000 |
2005/09/29 | 331 | 332 | 311 | 312 | 12,000 |
2005/09/28 | 333 | 333 | 323 | 324 | 18,000 |
2005/09/27 | 332 | 332 | 330 | 330 | 13,000 |
2005/09/26 | 331 | 343 | 330 | 343 | 29,000 |
2005/09/22 | 333 | 333 | 330 | 331 | 5,000 |
2005/09/21 | 340 | 341 | 340 | 340 | 10,000 |
2005/09/20 | 339 | 340 | 339 | 339 | 14,000 |
2005/09/16 | 333 | 335 | 333 | 335 | 10,000 |
2005/09/15 | 320 | 330 | 315 | 330 | 14,000 |
2005/09/14 | 322 | 325 | 322 | 322 | 11,000 |
2005/09/13 | 320 | 322 | 320 | 322 | 8,000 |
2005/09/12 | 309 | 319 | 309 | 319 | 4,000 |
2005/09/08 | 311 | 320 | 301 | 302 | 17,000 |
2005/09/07 | 310 | 316 | 310 | 316 | 5,000 |
2005/09/06 | 320 | 320 | 311 | 311 | 13,000 |
2005/09/02 | 320 | 320 | 320 | 320 | 2,000 |
2005/09/01 | 315 | 316 | 315 | 316 | 3,000 |
2005/08/31 | 315 | 315 | 315 | 315 | 8,000 |
2005/08/30 | 314 | 315 | 314 | 315 | 3,000 |
2005/08/29 | 314 | 315 | 314 | 314 | 7,000 |
2005/08/26 | 313 | 313 | 313 | 313 | 1,000 |
2005/08/25 | 316 | 316 | 312 | 312 | 10,000 |
2005/08/24 | 325 | 325 | 315 | 315 | 8,000 |
2005/08/22 | 322 | 325 | 322 | 325 | 2,000 |
2005/08/19 | 319 | 324 | 318 | 324 | 18,000 |
2005/08/18 | 316 | 320 | 315 | 320 | 5,000 |
2005/08/17 | 315 | 315 | 315 | 315 | 5,000 |
2005/08/16 | 310 | 315 | 310 | 315 | 6,000 |
2005/08/15 | 310 | 315 | 310 | 310 | 9,000 |
2005/08/12 | 310 | 310 | 307 | 307 | 3,000 |
2005/08/11 | 299 | 310 | 299 | 310 | 71,000 |
2005/08/10 | 316 | 319 | 316 | 319 | 2,000 |
2005/08/09 | 306 | 315 | 306 | 315 | 5,000 |
2005/08/08 | 301 | 303 | 301 | 301 | 11,000 |
2005/08/05 | 312 | 313 | 302 | 313 | 8,000 |
2005/08/04 | 312 | 316 | 303 | 311 | 17,000 |
2005/08/03 | 310 | 319 | 306 | 319 | 17,000 |
2005/08/02 | 319 | 320 | 315 | 320 | 6,000 |
2005/08/01 | 320 | 321 | 315 | 315 | 11,000 |
2005/07/29 | 338 | 338 | 330 | 330 | 15,000 |
2005/07/27 | 333 | 338 | 333 | 338 | 12,000 |
2005/07/26 | 334 | 334 | 331 | 333 | 16,000 |
2005/07/25 | 327 | 331 | 327 | 331 | 10,000 |
2005/07/22 | 316 | 320 | 315 | 320 | 7,000 |
2005/07/21 | 320 | 321 | 311 | 315 | 9,000 |
2005/07/20 | 320 | 320 | 315 | 320 | 8,000 |
2005/07/19 | 334 | 334 | 319 | 320 | 14,000 |
2005/07/15 | 332 | 332 | 332 | 332 | 3,000 |
2005/07/14 | 331 | 331 | 320 | 320 | 25,000 |
2005/07/13 | 339 | 340 | 320 | 335 | 9,000 |
2005/07/12 | 328 | 340 | 319 | 340 | 15,000 |
2005/07/11 | 330 | 335 | 325 | 335 | 15,000 |
2005/07/08 | 342 | 345 | 326 | 326 | 22,000 |
2005/07/07 | 325 | 349 | 325 | 337 | 46,000 |
2005/07/06 | 312 | 329 | 312 | 325 | 25,000 |
2005/07/05 | 310 | 320 | 307 | 311 | 36,000 |
2005/07/04 | 300 | 306 | 300 | 305 | 17,000 |
2005/07/01 | 296 | 300 | 292 | 300 | 8,000 |
2005/06/30 | 303 | 305 | 300 | 300 | 18,000 |
2005/06/29 | 303 | 303 | 300 | 300 | 15,000 |
2005/06/28 | 300 | 303 | 300 | 303 | 18,000 |
2005/06/27 | 300 | 300 | 300 | 300 | 7,000 |
2005/06/24 | 288 | 300 | 288 | 300 | 14,000 |
2005/06/23 | 290 | 290 | 287 | 287 | 8,000 |
2005/06/22 | 295 | 295 | 290 | 290 | 11,000 |
2005/06/21 | 291 | 300 | 291 | 295 | 8,000 |
2005/06/20 | 295 | 300 | 291 | 291 | 8,000 |
2005/06/17 | 292 | 292 | 290 | 290 | 11,000 |
2005/06/16 | 290 | 295 | 285 | 295 | 33,000 |
2005/06/15 | 280 | 291 | 280 | 290 | 15,000 |
2005/06/14 | 275 | 275 | 275 | 275 | 1,000 |
2005/06/13 | 276 | 280 | 276 | 280 | 5,000 |
2005/06/10 | 269 | 279 | 269 | 275 | 9,000 |
2005/06/09 | 275 | 275 | 270 | 270 | 2,000 |
2005/06/08 | 275 | 275 | 275 | 275 | 1,000 |
2005/06/06 | 280 | 280 | 275 | 275 | 10,000 |
2005/06/03 | 277 | 277 | 275 | 277 | 6,000 |
2005/06/02 | 280 | 280 | 277 | 277 | 2,000 |
2005/05/31 | 274 | 280 | 274 | 280 | 2,000 |
2005/05/30 | 282 | 282 | 274 | 274 | 4,000 |
2005/05/27 | 284 | 284 | 280 | 282 | 6,000 |
2005/05/26 | 274 | 275 | 274 | 274 | 8,000 |
2005/05/25 | 290 | 290 | 274 | 274 | 34,000 |
2005/05/24 | 297 | 315 | 290 | 290 | 61,000 |
2005/05/23 | 275 | 293 | 274 | 290 | 50,000 |
2005/05/20 | 264 | 264 | 259 | 264 | 3,000 |
2005/05/19 | 259 | 259 | 259 | 259 | 5,000 |
2005/05/18 | 266 | 271 | 264 | 264 | 6,000 |
2005/05/17 | 270 | 275 | 266 | 266 | 19,000 |
2005/05/16 | 270 | 270 | 270 | 270 | 4,000 |
2005/05/13 | 272 | 280 | 272 | 280 | 5,000 |
2005/05/12 | 270 | 270 | 266 | 270 | 18,000 |
2005/05/11 | 274 | 274 | 265 | 265 | 9,000 |
2005/05/10 | 260 | 273 | 260 | 269 | 19,000 |
2005/05/09 | 260 | 260 | 260 | 260 | 9,000 |
2005/05/06 | 258 | 260 | 258 | 260 | 15,000 |
2005/05/02 | 256 | 256 | 256 | 256 | 1,000 |
2005/04/28 | 256 | 256 | 256 | 256 | 1,000 |
2005/04/27 | 265 | 265 | 265 | 265 | 2,000 |
2005/04/26 | 265 | 270 | 265 | 265 | 13,000 |
2005/04/25 | 260 | 265 | 260 | 265 | 3,000 |
2005/04/22 | 256 | 256 | 256 | 256 | 2,000 |
2005/04/21 | 256 | 256 | 255 | 255 | 10,000 |
2005/04/20 | 255 | 255 | 255 | 255 | 7,000 |
2005/04/19 | 258 | 258 | 256 | 256 | 4,000 |
2005/04/18 | 255 | 255 | 253 | 253 | 6,000 |
2005/04/15 | 253 | 253 | 253 | 253 | 2,000 |
2005/04/14 | 255 | 255 | 255 | 255 | 1,000 |
2005/04/13 | 255 | 255 | 255 | 255 | 4,000 |
2005/04/12 | 254 | 255 | 254 | 255 | 4,000 |
2005/04/11 | 252 | 252 | 252 | 252 | 8,000 |
2005/04/08 | 262 | 262 | 262 | 262 | 1,000 |
2005/04/06 | 257 | 265 | 257 | 265 | 7,000 |
2005/04/04 | 264 | 264 | 264 | 264 | 1,000 |
2005/04/01 | 266 | 266 | 261 | 265 | 8,000 |
2005/03/31 | 273 | 273 | 266 | 266 | 3,000 |
2005/03/30 | 275 | 275 | 272 | 272 | 3,000 |
2005/03/29 | 280 | 280 | 275 | 275 | 14,000 |
2005/03/28 | 285 | 285 | 285 | 285 | 12,000 |
2005/03/25 | 275 | 285 | 275 | 285 | 9,000 |
2005/03/24 | 278 | 280 | 275 | 275 | 6,000 |
2005/03/23 | 265 | 272 | 265 | 272 | 8,000 |
2005/03/22 | 263 | 263 | 263 | 263 | 10,000 |
2005/03/18 | 270 | 270 | 263 | 263 | 9,000 |
2005/03/17 | 263 | 265 | 263 | 265 | 8,000 |
2005/03/16 | 262 | 269 | 262 | 269 | 9,000 |
2005/03/15 | 261 | 262 | 261 | 262 | 3,000 |
2005/03/14 | 270 | 270 | 262 | 265 | 7,000 |
2005/03/11 | 270 | 270 | 270 | 270 | 1,000 |
2005/03/09 | 265 | 270 | 265 | 270 | 6,000 |
2005/03/07 | 264 | 265 | 264 | 265 | 5,000 |
2005/03/04 | 256 | 266 | 256 | 265 | 14,000 |
2005/03/03 | 264 | 265 | 264 | 265 | 3,000 |
2005/03/02 | 261 | 270 | 261 | 270 | 6,000 |
2005/03/01 | 257 | 261 | 257 | 261 | 4,000 |
2005/02/28 | 266 | 268 | 261 | 261 | 20,000 |
2005/02/25 | 270 | 270 | 270 | 270 | 2,000 |
2005/02/24 | 265 | 270 | 265 | 270 | 12,000 |
2005/02/23 | 265 | 265 | 262 | 262 | 7,000 |
2005/02/22 | 261 | 266 | 261 | 266 | 3,000 |
2005/02/21 | 258 | 260 | 258 | 260 | 4,000 |
2005/02/18 | 257 | 257 | 256 | 257 | 4,000 |
2005/02/17 | 254 | 254 | 254 | 254 | 3,000 |
2005/02/16 | 254 | 257 | 254 | 257 | 7,000 |
2005/02/15 | 253 | 253 | 253 | 253 | 1,000 |
2005/02/14 | 253 | 257 | 253 | 257 | 8,000 |
2005/02/10 | 255 | 258 | 254 | 258 | 8,000 |
2005/02/09 | 255 | 255 | 255 | 255 | 1,000 |
2005/02/08 | 255 | 255 | 254 | 254 | 6,000 |
2005/02/07 | 255 | 256 | 255 | 255 | 9,000 |
2005/02/04 | 255 | 255 | 255 | 255 | 2,000 |
2005/02/03 | 252 | 255 | 252 | 255 | 2,000 |
2005/02/02 | 260 | 260 | 251 | 251 | 2,000 |
2005/02/01 | 251 | 251 | 251 | 251 | 2,000 |
2005/01/28 | 259 | 259 | 259 | 259 | 4,000 |
2005/01/27 | 265 | 265 | 262 | 262 | 14,000 |
2005/01/26 | 261 | 262 | 261 | 262 | 6,000 |
2005/01/25 | 263 | 263 | 260 | 260 | 15,000 |
2005/01/21 | 260 | 260 | 258 | 258 | 2,000 |
2005/01/20 | 258 | 269 | 258 | 269 | 6,000 |
2005/01/18 | 265 | 272 | 265 | 271 | 11,000 |
2005/01/17 | 262 | 262 | 262 | 262 | 1,000 |
2005/01/14 | 255 | 262 | 255 | 262 | 14,000 |
2005/01/13 | 251 | 251 | 251 | 251 | 1,000 |
2005/01/12 | 250 | 255 | 250 | 255 | 4,000 |
2005/01/11 | 247 | 254 | 247 | 250 | 17,000 |
2005/01/07 | 240 | 248 | 240 | 248 | 27,000 |
2005/01/06 | 250 | 250 | 250 | 250 | 3,000 |
2005/01/05 | 250 | 255 | 240 | 255 | 9,000 |
2005/01/04 | 238 | 240 | 238 | 240 | 4,000 |