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 |
|---|---|---|---|---|---|
| 2006/12/29 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/12/28 | 380 | 380 | 380 | 380 | 8,000 |
| 2006/12/27 | 380 | 385 | 380 | 385 | 9,000 |
| 2006/12/26 | 385 | 385 | 380 | 380 | 16,000 |
| 2006/12/25 | 380 | 385 | 378 | 385 | 11,000 |
| 2006/12/22 | 385 | 385 | 380 | 380 | 8,000 |
| 2006/12/20 | 391 | 394 | 380 | 380 | 33,000 |
| 2006/12/19 | 399 | 399 | 390 | 391 | 20,000 |
| 2006/12/18 | 392 | 399 | 392 | 399 | 21,000 |
| 2006/12/15 | 388 | 398 | 388 | 392 | 36,000 |
| 2006/12/14 | 378 | 387 | 378 | 387 | 30,000 |
| 2006/12/13 | 378 | 378 | 378 | 378 | 20,000 |
| 2006/12/12 | 380 | 380 | 377 | 378 | 8,000 |
| 2006/12/11 | 373 | 385 | 373 | 377 | 18,000 |
| 2006/12/08 | 363 | 370 | 363 | 370 | 4,000 |
| 2006/12/07 | 360 | 363 | 360 | 363 | 7,000 |
| 2006/12/06 | 358 | 360 | 358 | 360 | 2,000 |
| 2006/12/05 | 357 | 361 | 356 | 358 | 7,000 |
| 2006/12/04 | 361 | 361 | 359 | 359 | 7,000 |
| 2006/12/01 | 356 | 358 | 356 | 358 | 7,000 |
| 2006/11/30 | 350 | 365 | 350 | 365 | 10,000 |
| 2006/11/29 | 352 | 357 | 352 | 357 | 7,000 |
| 2006/11/28 | 360 | 360 | 355 | 355 | 5,000 |
| 2006/11/27 | 365 | 365 | 360 | 360 | 6,000 |
| 2006/11/24 | 350 | 360 | 350 | 360 | 7,000 |
| 2006/11/22 | 351 | 351 | 351 | 351 | 8,000 |
| 2006/11/21 | 351 | 351 | 351 | 351 | 4,000 |
| 2006/11/20 | 380 | 380 | 351 | 351 | 17,000 |
| 2006/11/17 | 377 | 377 | 372 | 372 | 11,000 |
| 2006/11/16 | 378 | 382 | 378 | 379 | 18,000 |
| 2006/11/15 | 366 | 376 | 365 | 376 | 28,000 |
| 2006/11/14 | 365 | 370 | 364 | 364 | 6,000 |
| 2006/11/13 | 367 | 367 | 355 | 355 | 15,000 |
| 2006/11/10 | 370 | 370 | 366 | 366 | 2,000 |
| 2006/11/09 | 359 | 365 | 355 | 365 | 7,000 |
| 2006/11/08 | 355 | 355 | 351 | 351 | 3,000 |
| 2006/11/07 | 360 | 360 | 355 | 355 | 2,000 |
| 2006/11/06 | 359 | 360 | 359 | 360 | 2,000 |
| 2006/11/02 | 360 | 360 | 360 | 360 | 5,000 |
| 2006/10/31 | 360 | 360 | 360 | 360 | 7,000 |
| 2006/10/30 | 367 | 367 | 360 | 360 | 6,000 |
| 2006/10/27 | 367 | 367 | 367 | 367 | 2,000 |
| 2006/10/26 | 367 | 367 | 367 | 367 | 3,000 |
| 2006/10/25 | 374 | 374 | 365 | 365 | 12,000 |
| 2006/10/24 | 374 | 375 | 373 | 374 | 10,000 |
| 2006/10/23 | 369 | 369 | 365 | 368 | 8,000 |
| 2006/10/20 | 375 | 375 | 368 | 368 | 3,000 |
| 2006/10/19 | 375 | 375 | 370 | 370 | 2,000 |
| 2006/10/18 | 369 | 371 | 368 | 371 | 3,000 |
| 2006/10/17 | 375 | 375 | 375 | 375 | 6,000 |
| 2006/10/16 | 362 | 365 | 362 | 362 | 11,000 |
| 2006/10/13 | 341 | 374 | 341 | 357 | 15,000 |
| 2006/10/12 | 338 | 345 | 338 | 345 | 20,000 |
| 2006/10/11 | 355 | 355 | 343 | 343 | 15,000 |
| 2006/10/10 | 351 | 360 | 351 | 360 | 7,000 |
| 2006/10/06 | 370 | 370 | 368 | 369 | 12,000 |
| 2006/10/05 | 368 | 383 | 368 | 376 | 26,000 |
| 2006/10/04 | 380 | 382 | 365 | 366 | 45,000 |
| 2006/10/03 | 374 | 400 | 365 | 374 | 227,000 |
| 2006/09/28 | 326 | 326 | 326 | 326 | 6,000 |
| 2006/09/27 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/09/26 | 321 | 326 | 321 | 321 | 6,000 |
| 2006/09/25 | 315 | 320 | 315 | 320 | 3,000 |
| 2006/09/22 | 316 | 321 | 313 | 321 | 5,000 |
| 2006/09/21 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/09/20 | 315 | 329 | 310 | 329 | 13,000 |
| 2006/09/19 | 328 | 330 | 328 | 330 | 14,000 |
| 2006/09/15 | 330 | 330 | 316 | 321 | 5,000 |
| 2006/09/14 | 315 | 320 | 315 | 320 | 14,000 |
| 2006/09/13 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/09/12 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/09/11 | 322 | 330 | 322 | 329 | 8,000 |
| 2006/09/08 | 318 | 324 | 315 | 315 | 14,000 |
| 2006/09/07 | 325 | 327 | 317 | 317 | 7,000 |
| 2006/09/06 | 324 | 329 | 323 | 329 | 7,000 |
| 2006/09/05 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/09/04 | 322 | 334 | 322 | 334 | 5,000 |
| 2006/09/01 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/08/31 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/08/29 | 318 | 318 | 313 | 313 | 8,000 |
| 2006/08/28 | 321 | 321 | 318 | 318 | 10,000 |
| 2006/08/25 | 329 | 329 | 318 | 318 | 2,000 |
| 2006/08/24 | 320 | 330 | 320 | 330 | 7,000 |
| 2006/08/23 | 318 | 320 | 318 | 320 | 3,000 |
| 2006/08/22 | 320 | 323 | 320 | 323 | 6,000 |
| 2006/08/21 | 325 | 325 | 325 | 325 | 4,000 |
| 2006/08/18 | 324 | 326 | 318 | 321 | 11,000 |
| 2006/08/17 | 321 | 321 | 316 | 316 | 8,000 |
| 2006/08/16 | 320 | 321 | 315 | 321 | 8,000 |
| 2006/08/14 | 319 | 319 | 319 | 319 | 2,000 |
| 2006/08/11 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/08/10 | 320 | 335 | 320 | 335 | 4,000 |
| 2006/08/08 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/08/07 | 344 | 344 | 344 | 344 | 2,000 |
| 2006/08/04 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/08/03 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/08/02 | 323 | 325 | 323 | 325 | 6,000 |
| 2006/08/01 | 322 | 322 | 322 | 322 | 2,000 |
| 2006/07/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/07/26 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/07/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/07/20 | 314 | 316 | 314 | 316 | 2,000 |
| 2006/07/19 | 309 | 311 | 309 | 311 | 7,000 |
| 2006/07/18 | 326 | 326 | 305 | 305 | 7,000 |
| 2006/07/14 | 330 | 330 | 330 | 330 | 5,000 |
| 2006/07/13 | 335 | 335 | 330 | 330 | 8,000 |
| 2006/07/07 | 355 | 355 | 348 | 350 | 13,000 |
| 2006/07/06 | 351 | 352 | 350 | 350 | 12,000 |
| 2006/07/05 | 365 | 368 | 360 | 360 | 28,000 |
| 2006/07/04 | 360 | 365 | 360 | 365 | 14,000 |
| 2006/07/03 | 351 | 355 | 351 | 355 | 9,000 |
| 2006/06/30 | 349 | 350 | 349 | 350 | 19,000 |
| 2006/06/28 | 350 | 350 | 340 | 340 | 4,000 |
| 2006/06/27 | 348 | 352 | 348 | 352 | 13,000 |
| 2006/06/26 | 341 | 348 | 341 | 348 | 10,000 |
| 2006/06/23 | 335 | 340 | 330 | 340 | 34,000 |
| 2006/06/22 | 335 | 338 | 330 | 331 | 9,000 |
| 2006/06/21 | 331 | 331 | 330 | 330 | 6,000 |
| 2006/06/20 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/06/19 | 332 | 335 | 332 | 335 | 8,000 |
| 2006/06/16 | 329 | 335 | 328 | 335 | 33,000 |
| 2006/06/15 | 311 | 319 | 311 | 319 | 7,000 |
| 2006/06/13 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/06/12 | 306 | 306 | 302 | 302 | 3,000 |
| 2006/06/09 | 303 | 320 | 301 | 320 | 4,000 |
| 2006/06/08 | 306 | 306 | 303 | 303 | 9,000 |
| 2006/06/07 | 320 | 321 | 320 | 321 | 3,000 |
| 2006/06/06 | 320 | 321 | 320 | 320 | 6,000 |
| 2006/06/05 | 323 | 325 | 323 | 325 | 4,000 |
| 2006/06/02 | 325 | 325 | 302 | 320 | 6,000 |
| 2006/06/01 | 333 | 333 | 325 | 325 | 6,000 |
| 2006/05/31 | 322 | 322 | 313 | 313 | 7,000 |
| 2006/05/30 | 331 | 333 | 331 | 333 | 6,000 |
| 2006/05/29 | 332 | 333 | 331 | 331 | 16,000 |
| 2006/05/26 | 330 | 331 | 330 | 331 | 4,000 |
| 2006/05/24 | 327 | 338 | 325 | 330 | 14,000 |
| 2006/05/23 | 343 | 343 | 329 | 331 | 18,000 |
| 2006/05/22 | 345 | 350 | 340 | 348 | 54,000 |
| 2006/05/19 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/05/18 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/05/16 | 313 | 315 | 312 | 312 | 6,000 |
| 2006/05/15 | 312 | 312 | 312 | 312 | 9,000 |
| 2006/05/12 | 320 | 320 | 320 | 320 | 4,000 |
| 2006/05/10 | 322 | 322 | 322 | 322 | 2,000 |
| 2006/05/09 | 323 | 331 | 323 | 325 | 5,000 |
| 2006/05/08 | 325 | 325 | 317 | 322 | 9,000 |
| 2006/05/02 | 327 | 328 | 327 | 327 | 8,000 |
| 2006/05/01 | 340 | 340 | 318 | 327 | 24,000 |
| 2006/04/28 | 342 | 356 | 325 | 339 | 73,000 |
| 2006/04/27 | 311 | 312 | 311 | 312 | 2,000 |
| 2006/04/26 | 312 | 312 | 309 | 310 | 23,000 |
| 2006/04/25 | 309 | 312 | 308 | 312 | 20,000 |
| 2006/04/24 | 310 | 310 | 310 | 310 | 6,000 |
| 2006/04/21 | 321 | 321 | 310 | 311 | 17,000 |
| 2006/04/20 | 324 | 324 | 320 | 322 | 4,000 |
| 2006/04/19 | 335 | 335 | 317 | 328 | 24,000 |
| 2006/04/18 | 323 | 330 | 323 | 330 | 5,000 |
| 2006/04/17 | 320 | 324 | 320 | 323 | 5,000 |
| 2006/04/14 | 333 | 333 | 333 | 333 | 8,000 |
| 2006/04/13 | 332 | 333 | 332 | 333 | 8,000 |
| 2006/04/12 | 340 | 340 | 336 | 336 | 11,000 |
| 2006/04/11 | 340 | 342 | 335 | 340 | 21,000 |
| 2006/04/10 | 332 | 339 | 332 | 335 | 9,000 |
| 2006/04/07 | 333 | 337 | 327 | 332 | 21,000 |
| 2006/04/06 | 332 | 335 | 332 | 332 | 7,000 |
| 2006/04/05 | 337 | 345 | 337 | 337 | 25,000 |
| 2006/04/04 | 339 | 339 | 332 | 337 | 34,000 |
| 2006/04/03 | 344 | 350 | 333 | 340 | 102,000 |
| 2006/03/31 | 325 | 380 | 325 | 361 | 512,000 |
| 2006/03/30 | 310 | 310 | 300 | 300 | 10,000 |
| 2006/03/29 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/03/28 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/03/27 | 313 | 315 | 310 | 315 | 13,000 |
| 2006/03/24 | 314 | 314 | 310 | 313 | 9,000 |
| 2006/03/23 | 310 | 313 | 306 | 313 | 11,000 |
| 2006/03/22 | 311 | 311 | 306 | 306 | 6,000 |
| 2006/03/20 | 320 | 325 | 312 | 312 | 9,000 |
| 2006/03/17 | 295 | 324 | 295 | 297 | 34,000 |
| 2006/03/16 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/03/14 | 283 | 283 | 270 | 270 | 4,000 |
| 2006/03/13 | 279 | 283 | 279 | 283 | 8,000 |
| 2006/03/10 | 293 | 293 | 280 | 280 | 2,000 |
| 2006/03/03 | 305 | 305 | 302 | 302 | 10,000 |
| 2006/03/02 | 294 | 305 | 293 | 305 | 11,000 |
| 2006/03/01 | 279 | 280 | 275 | 279 | 23,000 |
| 2006/02/28 | 270 | 272 | 270 | 272 | 18,000 |
| 2006/02/27 | 262 | 265 | 262 | 265 | 5,000 |
| 2006/02/24 | 270 | 270 | 255 | 257 | 19,000 |
| 2006/02/23 | 267 | 267 | 260 | 265 | 26,000 |
| 2006/02/22 | 257 | 257 | 242 | 247 | 23,000 |
| 2006/02/21 | 243 | 260 | 243 | 247 | 49,000 |
| 2006/02/20 | 286 | 286 | 255 | 255 | 5,000 |
| 2006/02/17 | 300 | 300 | 290 | 290 | 12,000 |
| 2006/02/16 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/02/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/02/14 | 300 | 300 | 295 | 300 | 12,000 |
| 2006/02/13 | 320 | 320 | 300 | 300 | 7,000 |
| 2006/02/10 | 321 | 321 | 320 | 320 | 12,000 |
| 2006/02/09 | 322 | 325 | 319 | 320 | 24,000 |
| 2006/02/08 | 315 | 322 | 315 | 322 | 14,000 |
| 2006/02/07 | 314 | 319 | 314 | 319 | 10,000 |
| 2006/02/06 | 314 | 319 | 310 | 319 | 12,000 |
| 2006/02/03 | 306 | 319 | 306 | 319 | 12,000 |
| 2006/02/02 | 317 | 319 | 316 | 319 | 22,000 |
| 2006/01/31 | 305 | 319 | 305 | 319 | 27,000 |
| 2006/01/30 | 310 | 315 | 310 | 315 | 25,000 |
| 2006/01/27 | 310 | 319 | 310 | 319 | 15,000 |
| 2006/01/26 | 301 | 310 | 301 | 305 | 14,000 |
| 2006/01/24 | 297 | 300 | 297 | 300 | 2,000 |
| 2006/01/23 | 310 | 310 | 295 | 295 | 8,000 |
| 2006/01/20 | 303 | 315 | 303 | 315 | 5,000 |
| 2006/01/19 | 290 | 301 | 290 | 301 | 16,000 |
| 2006/01/18 | 319 | 319 | 290 | 290 | 24,000 |
| 2006/01/17 | 326 | 326 | 315 | 315 | 24,000 |
| 2006/01/16 | 316 | 326 | 316 | 326 | 29,000 |
| 2006/01/13 | 310 | 315 | 310 | 315 | 14,000 |
| 2006/01/12 | 310 | 318 | 310 | 310 | 15,000 |
| 2006/01/11 | 310 | 310 | 308 | 308 | 6,000 |
| 2006/01/10 | 309 | 309 | 308 | 308 | 16,000 |
| 2006/01/06 | 313 | 313 | 309 | 309 | 10,000 |
| 2006/01/05 | 311 | 312 | 306 | 312 | 15,000 |
| 2006/01/04 | 303 | 304 | 303 | 304 | 11,000 |