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 |
|---|---|---|---|---|---|
| 2008/12/26 | 163 | 164 | 160 | 160 | 18,000 |
| 2008/12/24 | 151 | 163 | 150 | 163 | 6,000 |
| 2008/12/22 | 148 | 149 | 148 | 148 | 6,000 |
| 2008/12/19 | 157 | 158 | 157 | 158 | 3,000 |
| 2008/12/18 | 157 | 157 | 157 | 157 | 3,000 |
| 2008/12/17 | 164 | 164 | 155 | 155 | 9,000 |
| 2008/12/16 | 165 | 166 | 165 | 166 | 2,000 |
| 2008/12/15 | 165 | 167 | 165 | 165 | 15,000 |
| 2008/12/12 | 180 | 180 | 180 | 180 | 31,000 |
| 2008/12/11 | 163 | 180 | 160 | 180 | 12,000 |
| 2008/12/10 | 161 | 162 | 161 | 162 | 2,000 |
| 2008/12/09 | 160 | 161 | 160 | 161 | 7,000 |
| 2008/12/08 | 164 | 165 | 159 | 159 | 10,000 |
| 2008/12/05 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/12/04 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/12/03 | 164 | 165 | 164 | 165 | 2,000 |
| 2008/12/02 | 173 | 173 | 168 | 168 | 4,000 |
| 2008/12/01 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/11/28 | 175 | 175 | 175 | 175 | 7,000 |
| 2008/11/27 | 173 | 175 | 173 | 175 | 8,000 |
| 2008/11/26 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/11/21 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/11/19 | 176 | 178 | 175 | 175 | 4,000 |
| 2008/11/18 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/11/14 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/11/11 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/11/05 | 175 | 185 | 175 | 185 | 4,000 |
| 2008/11/04 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/10/31 | 166 | 166 | 166 | 166 | 3,000 |
| 2008/10/30 | 164 | 164 | 164 | 164 | 3,000 |
| 2008/10/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/10/28 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/10/27 | 169 | 169 | 164 | 164 | 28,000 |
| 2008/10/24 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/10/23 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/10/22 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/10/21 | 166 | 170 | 165 | 170 | 10,000 |
| 2008/10/20 | 171 | 171 | 170 | 170 | 5,000 |
| 2008/10/17 | 175 | 175 | 165 | 165 | 11,000 |
| 2008/10/16 | 170 | 170 | 165 | 165 | 11,000 |
| 2008/10/15 | 190 | 195 | 185 | 195 | 7,000 |
| 2008/10/14 | 196 | 200 | 195 | 195 | 13,000 |
| 2008/10/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/08 | 184 | 195 | 180 | 180 | 7,000 |
| 2008/10/07 | 199 | 199 | 189 | 190 | 7,000 |
| 2008/10/06 | 206 | 206 | 200 | 200 | 4,000 |
| 2008/10/03 | 215 | 220 | 215 | 215 | 6,000 |
| 2008/10/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/10/01 | 222 | 223 | 220 | 220 | 6,000 |
| 2008/09/30 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/09/29 | 230 | 230 | 226 | 226 | 4,000 |
| 2008/09/26 | 244 | 244 | 229 | 233 | 21,000 |
| 2008/09/25 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/09/24 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/09/22 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/09/19 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/09/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/09/16 | 227 | 227 | 200 | 210 | 15,000 |
| 2008/09/12 | 226 | 236 | 226 | 230 | 5,000 |
| 2008/09/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/09/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/08 | 240 | 248 | 230 | 248 | 16,000 |
| 2008/09/05 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/09/04 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/09/02 | 259 | 259 | 255 | 255 | 2,000 |
| 2008/09/01 | 254 | 254 | 254 | 254 | 4,000 |
| 2008/08/29 | 251 | 251 | 250 | 250 | 3,000 |
| 2008/08/28 | 251 | 251 | 251 | 251 | 2,000 |
| 2008/08/27 | 265 | 265 | 255 | 255 | 6,000 |
| 2008/08/26 | 260 | 265 | 260 | 265 | 6,000 |
| 2008/08/25 | 250 | 260 | 250 | 260 | 3,000 |
| 2008/08/22 | 259 | 262 | 259 | 262 | 7,000 |
| 2008/08/21 | 255 | 258 | 255 | 258 | 4,000 |
| 2008/08/20 | 239 | 255 | 239 | 255 | 5,000 |
| 2008/08/19 | 257 | 257 | 248 | 248 | 2,000 |
| 2008/08/18 | 250 | 250 | 247 | 247 | 4,000 |
| 2008/08/15 | 257 | 257 | 254 | 254 | 3,000 |
| 2008/08/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/08/11 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/08/08 | 250 | 260 | 250 | 260 | 7,000 |
| 2008/08/07 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/08/06 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/08/05 | 262 | 266 | 257 | 266 | 3,000 |
| 2008/08/04 | 258 | 267 | 258 | 267 | 7,000 |
| 2008/07/31 | 273 | 275 | 271 | 273 | 7,000 |
| 2008/07/30 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/07/29 | 281 | 281 | 280 | 280 | 12,000 |
| 2008/07/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/07/23 | 279 | 279 | 278 | 279 | 6,000 |
| 2008/07/22 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/07/18 | 289 | 289 | 289 | 289 | 2,000 |
| 2008/07/16 | 274 | 279 | 274 | 279 | 3,000 |
| 2008/07/15 | 281 | 288 | 280 | 288 | 6,000 |
| 2008/07/14 | 285 | 285 | 281 | 281 | 6,000 |
| 2008/07/09 | 294 | 294 | 294 | 294 | 3,000 |
| 2008/07/07 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/07/03 | 291 | 304 | 291 | 304 | 5,000 |
| 2008/07/02 | 308 | 308 | 304 | 304 | 20,000 |
| 2008/07/01 | 304 | 304 | 298 | 304 | 6,000 |
| 2008/06/27 | 304 | 304 | 304 | 304 | 17,000 |
| 2008/06/26 | 304 | 305 | 302 | 305 | 24,000 |
| 2008/06/24 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/06/23 | 295 | 302 | 295 | 302 | 3,000 |
| 2008/06/20 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/06/19 | 293 | 298 | 293 | 298 | 3,000 |
| 2008/06/18 | 303 | 303 | 295 | 295 | 3,000 |
| 2008/06/17 | 297 | 300 | 295 | 295 | 10,000 |
| 2008/06/16 | 297 | 297 | 296 | 296 | 4,000 |
| 2008/06/13 | 296 | 309 | 296 | 309 | 3,000 |
| 2008/06/12 | 305 | 305 | 300 | 300 | 9,000 |
| 2008/06/11 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/06/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/06/09 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/06/06 | 300 | 305 | 291 | 291 | 5,000 |
| 2008/06/05 | 292 | 297 | 292 | 293 | 4,000 |
| 2008/06/04 | 293 | 294 | 293 | 294 | 3,000 |
| 2008/06/03 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/06/02 | 300 | 300 | 300 | 300 | 7,000 |
| 2008/05/29 | 300 | 301 | 285 | 301 | 42,000 |
| 2008/05/28 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/05/26 | 315 | 315 | 315 | 315 | 7,000 |
| 2008/05/23 | 300 | 315 | 300 | 315 | 12,000 |
| 2008/05/22 | 301 | 301 | 300 | 300 | 2,000 |
| 2008/05/21 | 305 | 308 | 304 | 308 | 7,000 |
| 2008/05/20 | 314 | 314 | 313 | 314 | 3,000 |
| 2008/05/19 | 302 | 304 | 302 | 304 | 3,000 |
| 2008/05/16 | 305 | 305 | 305 | 305 | 4,000 |
| 2008/05/15 | 301 | 313 | 300 | 300 | 28,000 |
| 2008/05/13 | 291 | 296 | 291 | 296 | 2,000 |
| 2008/05/12 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/05/09 | 284 | 291 | 284 | 291 | 3,000 |
| 2008/05/07 | 283 | 285 | 283 | 285 | 6,000 |
| 2008/05/02 | 298 | 298 | 298 | 298 | 2,000 |
| 2008/05/01 | 290 | 290 | 290 | 290 | 7,000 |
| 2008/04/30 | 287 | 290 | 287 | 290 | 3,000 |
| 2008/04/28 | 289 | 289 | 285 | 285 | 3,000 |
| 2008/04/25 | 290 | 293 | 280 | 284 | 6,000 |
| 2008/04/24 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/04/23 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/04/22 | 278 | 287 | 273 | 287 | 4,000 |
| 2008/04/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/04/18 | 285 | 290 | 285 | 290 | 2,000 |
| 2008/04/17 | 269 | 275 | 269 | 275 | 4,000 |
| 2008/04/16 | 270 | 270 | 269 | 269 | 10,000 |
| 2008/04/14 | 285 | 285 | 284 | 284 | 15,000 |
| 2008/04/11 | 285 | 285 | 280 | 280 | 8,000 |
| 2008/04/02 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/03/28 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/03/27 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/03/26 | 295 | 295 | 295 | 295 | 7,000 |
| 2008/03/25 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/03/24 | 306 | 306 | 300 | 300 | 5,000 |
| 2008/03/19 | 290 | 295 | 290 | 295 | 2,000 |
| 2008/03/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/03/17 | 305 | 305 | 291 | 291 | 6,000 |
| 2008/03/14 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/03/13 | 300 | 300 | 297 | 297 | 2,000 |
| 2008/03/10 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/03/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/03/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/03/05 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/03/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/03 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/02/29 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/02/28 | 305 | 305 | 305 | 305 | 13,000 |
| 2008/02/27 | 301 | 305 | 300 | 305 | 5,000 |
| 2008/02/26 | 300 | 305 | 300 | 300 | 11,000 |
| 2008/02/25 | 299 | 300 | 295 | 299 | 8,000 |
| 2008/02/22 | 291 | 294 | 291 | 294 | 3,000 |
| 2008/02/21 | 297 | 297 | 291 | 291 | 3,000 |
| 2008/02/20 | 296 | 296 | 295 | 295 | 5,000 |
| 2008/02/19 | 299 | 299 | 294 | 298 | 8,000 |
| 2008/02/18 | 296 | 301 | 292 | 299 | 12,000 |
| 2008/02/15 | 291 | 301 | 289 | 291 | 31,000 |
| 2008/02/14 | 300 | 300 | 291 | 291 | 12,000 |
| 2008/02/12 | 292 | 292 | 290 | 290 | 8,000 |
| 2008/02/08 | 305 | 305 | 297 | 298 | 5,000 |
| 2008/02/07 | 296 | 305 | 296 | 305 | 12,000 |
| 2008/02/06 | 292 | 295 | 290 | 290 | 9,000 |
| 2008/02/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/02/04 | 310 | 310 | 300 | 301 | 14,000 |
| 2008/02/01 | 315 | 315 | 300 | 300 | 12,000 |
| 2008/01/24 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/01/22 | 285 | 305 | 285 | 305 | 7,000 |
| 2008/01/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/01/18 | 315 | 315 | 315 | 315 | 7,000 |
| 2008/01/17 | 305 | 305 | 300 | 300 | 4,000 |
| 2008/01/16 | 317 | 322 | 315 | 315 | 9,000 |
| 2008/01/15 | 330 | 330 | 325 | 327 | 9,000 |
| 2008/01/11 | 325 | 335 | 325 | 335 | 6,000 |
| 2008/01/10 | 335 | 335 | 329 | 329 | 2,000 |
| 2008/01/09 | 335 | 335 | 330 | 335 | 7,000 |
| 2008/01/08 | 334 | 335 | 334 | 335 | 3,000 |
| 2008/01/07 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/01/04 | 349 | 349 | 349 | 349 | 1,000 |