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 |
---|---|---|---|---|---|
2007/12/27 | 343 | 349 | 342 | 349 | 17,000 |
2007/12/26 | 333 | 343 | 333 | 343 | 6,000 |
2007/12/25 | 329 | 331 | 328 | 328 | 4,000 |
2007/12/21 | 329 | 334 | 327 | 327 | 13,000 |
2007/12/20 | 340 | 345 | 336 | 345 | 6,000 |
2007/12/19 | 345 | 348 | 340 | 340 | 7,000 |
2007/12/18 | 346 | 346 | 346 | 346 | 1,000 |
2007/12/17 | 350 | 350 | 345 | 345 | 6,000 |
2007/12/14 | 353 | 355 | 352 | 354 | 10,000 |
2007/12/12 | 366 | 366 | 350 | 352 | 50,000 |
2007/12/11 | 361 | 365 | 360 | 365 | 7,000 |
2007/12/10 | 362 | 370 | 355 | 360 | 9,000 |
2007/12/07 | 360 | 360 | 360 | 360 | 2,000 |
2007/12/06 | 360 | 360 | 358 | 358 | 2,000 |
2007/12/05 | 360 | 360 | 355 | 355 | 7,000 |
2007/12/04 | 367 | 367 | 352 | 352 | 2,000 |
2007/12/03 | 367 | 367 | 347 | 347 | 7,000 |
2007/11/30 | 370 | 372 | 365 | 365 | 6,000 |
2007/11/28 | 356 | 365 | 356 | 365 | 5,000 |
2007/11/27 | 345 | 355 | 345 | 355 | 3,000 |
2007/11/26 | 349 | 349 | 345 | 345 | 4,000 |
2007/11/22 | 340 | 345 | 340 | 345 | 2,000 |
2007/11/21 | 342 | 348 | 335 | 335 | 15,000 |
2007/11/20 | 362 | 362 | 340 | 360 | 16,000 |
2007/11/19 | 373 | 373 | 352 | 352 | 4,000 |
2007/11/16 | 370 | 374 | 370 | 374 | 3,000 |
2007/11/15 | 374 | 374 | 374 | 374 | 1,000 |
2007/11/12 | 360 | 374 | 360 | 374 | 4,000 |
2007/11/09 | 356 | 370 | 356 | 370 | 4,000 |
2007/11/08 | 376 | 376 | 355 | 355 | 4,000 |
2007/11/07 | 376 | 376 | 376 | 376 | 2,000 |
2007/11/06 | 379 | 380 | 375 | 380 | 19,000 |
2007/11/05 | 364 | 369 | 364 | 369 | 2,000 |
2007/11/02 | 380 | 385 | 380 | 385 | 2,000 |
2007/11/01 | 380 | 380 | 375 | 375 | 3,000 |
2007/10/31 | 376 | 376 | 376 | 376 | 1,000 |
2007/10/30 | 372 | 372 | 356 | 371 | 7,000 |
2007/10/29 | 372 | 372 | 371 | 371 | 4,000 |
2007/10/26 | 375 | 375 | 375 | 375 | 10,000 |
2007/10/25 | 365 | 375 | 365 | 375 | 3,000 |
2007/10/24 | 366 | 380 | 366 | 380 | 3,000 |
2007/10/23 | 368 | 368 | 365 | 365 | 3,000 |
2007/10/19 | 355 | 370 | 355 | 370 | 5,000 |
2007/10/18 | 369 | 370 | 369 | 370 | 2,000 |
2007/10/17 | 374 | 374 | 370 | 370 | 6,000 |
2007/10/15 | 385 | 385 | 385 | 385 | 79,000 |
2007/10/12 | 380 | 380 | 380 | 380 | 1,000 |
2007/10/11 | 392 | 395 | 391 | 395 | 10,000 |
2007/10/10 | 394 | 399 | 390 | 390 | 11,000 |
2007/10/09 | 380 | 380 | 380 | 380 | 1,000 |
2007/10/05 | 366 | 375 | 366 | 375 | 2,000 |
2007/10/04 | 360 | 365 | 360 | 365 | 6,000 |
2007/10/03 | 349 | 349 | 349 | 349 | 1,000 |
2007/10/02 | 359 | 359 | 359 | 359 | 2,000 |
2007/10/01 | 351 | 351 | 351 | 351 | 3,000 |
2007/09/28 | 349 | 359 | 349 | 359 | 6,000 |
2007/09/27 | 340 | 346 | 340 | 346 | 3,000 |
2007/09/21 | 340 | 340 | 325 | 325 | 15,000 |
2007/09/20 | 340 | 340 | 340 | 340 | 4,000 |
2007/09/19 | 340 | 340 | 340 | 340 | 1,000 |
2007/09/18 | 335 | 345 | 335 | 340 | 3,000 |
2007/09/14 | 335 | 340 | 335 | 335 | 14,000 |
2007/09/13 | 329 | 335 | 329 | 330 | 10,000 |
2007/09/11 | 340 | 340 | 340 | 340 | 5,000 |
2007/09/10 | 332 | 340 | 330 | 340 | 6,000 |
2007/09/07 | 342 | 345 | 340 | 345 | 11,000 |
2007/09/06 | 356 | 356 | 356 | 356 | 1,000 |
2007/09/04 | 355 | 355 | 355 | 355 | 1,000 |
2007/09/03 | 354 | 354 | 354 | 354 | 2,000 |
2007/08/31 | 334 | 350 | 331 | 350 | 13,000 |
2007/08/30 | 344 | 350 | 333 | 333 | 10,000 |
2007/08/29 | 354 | 354 | 343 | 343 | 18,000 |
2007/08/27 | 353 | 353 | 353 | 353 | 5,000 |
2007/08/24 | 348 | 353 | 348 | 353 | 4,000 |
2007/08/23 | 350 | 355 | 343 | 348 | 14,000 |
2007/08/22 | 345 | 345 | 345 | 345 | 6,000 |
2007/08/21 | 350 | 350 | 350 | 350 | 2,000 |
2007/08/20 | 360 | 360 | 360 | 360 | 5,000 |
2007/08/17 | 358 | 368 | 353 | 353 | 16,000 |
2007/08/16 | 359 | 359 | 348 | 353 | 7,000 |
2007/08/15 | 365 | 365 | 365 | 365 | 1,000 |
2007/08/13 | 380 | 380 | 380 | 380 | 1,000 |
2007/08/10 | 370 | 370 | 365 | 365 | 18,000 |
2007/08/08 | 376 | 376 | 370 | 370 | 8,000 |
2007/08/07 | 380 | 380 | 380 | 380 | 8,000 |
2007/08/06 | 389 | 389 | 389 | 389 | 1,000 |
2007/08/03 | 382 | 392 | 382 | 392 | 2,000 |
2007/08/02 | 392 | 392 | 381 | 381 | 5,000 |
2007/08/01 | 384 | 393 | 384 | 393 | 2,000 |
2007/07/30 | 392 | 392 | 392 | 392 | 2,000 |
2007/07/27 | 388 | 388 | 380 | 382 | 19,000 |
2007/07/26 | 394 | 394 | 388 | 388 | 9,000 |
2007/07/25 | 390 | 393 | 386 | 393 | 8,000 |
2007/07/20 | 396 | 396 | 392 | 393 | 9,000 |
2007/07/19 | 404 | 404 | 403 | 403 | 2,000 |
2007/07/18 | 409 | 409 | 409 | 409 | 1,000 |
2007/07/17 | 406 | 406 | 401 | 401 | 5,000 |
2007/07/13 | 410 | 420 | 397 | 401 | 14,000 |
2007/07/12 | 410 | 420 | 410 | 410 | 11,000 |
2007/07/11 | 415 | 415 | 415 | 415 | 5,000 |
2007/07/10 | 425 | 425 | 425 | 425 | 3,000 |
2007/07/06 | 429 | 429 | 420 | 424 | 5,000 |
2007/07/05 | 417 | 426 | 417 | 426 | 3,000 |
2007/07/04 | 433 | 438 | 421 | 422 | 17,000 |
2007/07/03 | 435 | 435 | 426 | 432 | 30,000 |
2007/07/02 | 425 | 427 | 413 | 426 | 24,000 |
2007/06/29 | 399 | 416 | 399 | 416 | 22,000 |
2007/06/28 | 398 | 404 | 395 | 404 | 13,000 |
2007/06/27 | 397 | 398 | 391 | 396 | 27,000 |
2007/06/26 | 392 | 396 | 390 | 396 | 8,000 |
2007/06/25 | 392 | 392 | 389 | 389 | 9,000 |
2007/06/22 | 390 | 390 | 390 | 390 | 1,000 |
2007/06/21 | 389 | 389 | 389 | 389 | 3,000 |
2007/06/20 | 389 | 389 | 389 | 389 | 3,000 |
2007/06/19 | 395 | 395 | 391 | 391 | 3,000 |
2007/06/18 | 387 | 395 | 386 | 395 | 21,000 |
2007/06/15 | 389 | 395 | 385 | 385 | 8,000 |
2007/06/14 | 382 | 389 | 382 | 387 | 7,000 |
2007/06/13 | 389 | 393 | 381 | 381 | 9,000 |
2007/06/12 | 397 | 397 | 390 | 390 | 2,000 |
2007/06/11 | 385 | 395 | 385 | 395 | 3,000 |
2007/06/08 | 386 | 386 | 375 | 376 | 35,000 |
2007/06/07 | 393 | 393 | 386 | 390 | 7,000 |
2007/06/06 | 396 | 396 | 396 | 396 | 1,000 |
2007/06/05 | 399 | 400 | 399 | 400 | 5,000 |
2007/06/04 | 402 | 405 | 400 | 405 | 9,000 |
2007/06/01 | 401 | 405 | 400 | 405 | 8,000 |
2007/05/31 | 404 | 407 | 401 | 401 | 10,000 |
2007/05/30 | 409 | 409 | 404 | 404 | 3,000 |
2007/05/29 | 401 | 410 | 401 | 407 | 9,000 |
2007/05/28 | 400 | 406 | 396 | 406 | 14,000 |
2007/05/25 | 400 | 403 | 400 | 400 | 5,000 |
2007/05/24 | 410 | 410 | 400 | 400 | 5,000 |
2007/05/23 | 415 | 415 | 406 | 415 | 8,000 |
2007/05/22 | 404 | 410 | 404 | 410 | 7,000 |
2007/05/21 | 403 | 405 | 396 | 404 | 27,000 |
2007/05/17 | 390 | 390 | 377 | 378 | 10,000 |
2007/05/16 | 398 | 398 | 390 | 390 | 3,000 |
2007/05/14 | 403 | 403 | 403 | 403 | 2,000 |
2007/05/11 | 394 | 394 | 392 | 392 | 12,000 |
2007/05/10 | 394 | 394 | 394 | 394 | 1,000 |
2007/05/09 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/08 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/07 | 395 | 398 | 395 | 398 | 5,000 |
2007/05/02 | 401 | 401 | 395 | 395 | 4,000 |
2007/05/01 | 404 | 404 | 404 | 404 | 4,000 |
2007/04/27 | 389 | 406 | 389 | 406 | 7,000 |
2007/04/26 | 380 | 385 | 380 | 385 | 5,000 |
2007/04/25 | 375 | 380 | 375 | 380 | 2,000 |
2007/04/24 | 380 | 380 | 375 | 375 | 3,000 |
2007/04/23 | 389 | 390 | 381 | 381 | 7,000 |
2007/04/20 | 393 | 398 | 388 | 388 | 5,000 |
2007/04/19 | 390 | 390 | 383 | 388 | 5,000 |
2007/04/18 | 392 | 392 | 385 | 390 | 9,000 |
2007/04/17 | 391 | 405 | 391 | 405 | 10,000 |
2007/04/16 | 391 | 400 | 391 | 400 | 3,000 |
2007/04/13 | 404 | 410 | 390 | 403 | 14,000 |
2007/04/12 | 395 | 399 | 395 | 399 | 2,000 |
2007/04/11 | 390 | 390 | 390 | 390 | 1,000 |
2007/04/10 | 390 | 390 | 390 | 390 | 4,000 |
2007/04/09 | 403 | 403 | 403 | 403 | 3,000 |
2007/04/06 | 391 | 404 | 391 | 403 | 6,000 |
2007/04/05 | 400 | 415 | 391 | 391 | 16,000 |
2007/04/04 | 405 | 406 | 400 | 400 | 15,000 |
2007/04/03 | 420 | 420 | 405 | 415 | 3,000 |
2007/04/02 | 427 | 427 | 420 | 420 | 5,000 |
2007/03/29 | 448 | 448 | 448 | 448 | 1,000 |
2007/03/27 | 449 | 450 | 449 | 450 | 8,000 |
2007/03/26 | 455 | 455 | 445 | 454 | 6,000 |
2007/03/23 | 445 | 446 | 445 | 445 | 3,000 |
2007/03/22 | 451 | 451 | 446 | 446 | 4,000 |
2007/03/20 | 450 | 451 | 450 | 451 | 4,000 |
2007/03/19 | 435 | 455 | 435 | 455 | 21,000 |
2007/03/16 | 430 | 435 | 430 | 430 | 4,000 |
2007/03/15 | 435 | 435 | 435 | 435 | 1,000 |
2007/03/14 | 435 | 435 | 425 | 431 | 3,000 |
2007/03/13 | 443 | 443 | 440 | 440 | 2,000 |
2007/03/12 | 443 | 445 | 443 | 443 | 8,000 |
2007/03/09 | 441 | 441 | 441 | 441 | 1,000 |
2007/03/08 | 447 | 447 | 431 | 446 | 15,000 |
2007/03/07 | 445 | 447 | 432 | 446 | 8,000 |
2007/03/06 | 426 | 440 | 421 | 440 | 16,000 |
2007/03/05 | 430 | 430 | 421 | 426 | 34,000 |
2007/03/02 | 445 | 445 | 436 | 441 | 3,000 |
2007/03/01 | 435 | 447 | 434 | 440 | 29,000 |
2007/02/28 | 413 | 439 | 413 | 432 | 24,000 |
2007/02/27 | 465 | 465 | 455 | 463 | 16,000 |
2007/02/26 | 465 | 465 | 465 | 465 | 24,000 |
2007/02/23 | 466 | 471 | 465 | 465 | 9,000 |
2007/02/22 | 476 | 476 | 470 | 475 | 14,000 |
2007/02/21 | 479 | 480 | 468 | 476 | 24,000 |
2007/02/20 | 473 | 482 | 473 | 482 | 16,000 |
2007/02/19 | 469 | 485 | 469 | 485 | 37,000 |
2007/02/16 | 462 | 465 | 460 | 464 | 16,000 |
2007/02/15 | 455 | 470 | 455 | 460 | 23,000 |
2007/02/14 | 441 | 463 | 441 | 460 | 27,000 |
2007/02/13 | 440 | 445 | 440 | 441 | 25,000 |
2007/02/09 | 442 | 445 | 440 | 440 | 18,000 |
2007/02/08 | 444 | 444 | 442 | 443 | 9,000 |
2007/02/07 | 441 | 445 | 440 | 445 | 22,000 |
2007/02/06 | 441 | 441 | 431 | 440 | 5,000 |
2007/02/05 | 438 | 442 | 425 | 442 | 16,000 |
2007/02/02 | 424 | 438 | 420 | 438 | 35,000 |
2007/02/01 | 435 | 435 | 420 | 424 | 36,000 |
2007/01/31 | 422 | 440 | 422 | 440 | 23,000 |
2007/01/30 | 415 | 430 | 410 | 430 | 26,000 |
2007/01/29 | 410 | 410 | 408 | 410 | 12,000 |
2007/01/26 | 410 | 410 | 405 | 410 | 16,000 |
2007/01/25 | 418 | 418 | 410 | 410 | 14,000 |
2007/01/24 | 425 | 425 | 418 | 419 | 21,000 |
2007/01/23 | 409 | 422 | 408 | 420 | 50,000 |
2007/01/22 | 403 | 408 | 402 | 408 | 30,000 |
2007/01/19 | 397 | 401 | 395 | 400 | 31,000 |
2007/01/18 | 390 | 397 | 390 | 397 | 20,000 |
2007/01/17 | 389 | 390 | 389 | 390 | 5,000 |
2007/01/16 | 390 | 390 | 389 | 389 | 3,000 |
2007/01/15 | 381 | 390 | 377 | 387 | 18,000 |
2007/01/12 | 378 | 378 | 378 | 378 | 2,000 |
2007/01/11 | 378 | 380 | 375 | 380 | 9,000 |
2007/01/10 | 381 | 381 | 378 | 378 | 8,000 |
2007/01/09 | 378 | 378 | 378 | 378 | 1,000 |
2007/01/05 | 379 | 380 | 374 | 374 | 8,000 |
2007/01/04 | 379 | 379 | 374 | 374 | 7,000 |