エックスネット(4762)の株価時系列情報
エックスネット(4762)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 240,000 | 240,000 | 235,000 | 239,000 | 180 |
| 2003/12/29 | 235,000 | 242,000 | 232,000 | 238,000 | 274 |
| 2003/12/26 | 216,000 | 228,000 | 212,000 | 227,000 | 91 |
| 2003/12/25 | 211,000 | 214,000 | 211,000 | 212,000 | 146 |
| 2003/12/24 | 213,000 | 216,000 | 209,000 | 214,000 | 66 |
| 2003/12/22 | 212,000 | 216,000 | 205,000 | 210,000 | 153 |
| 2003/12/19 | 217,000 | 218,000 | 211,000 | 212,000 | 91 |
| 2003/12/18 | 223,000 | 223,000 | 217,000 | 217,000 | 72 |
| 2003/12/17 | 228,000 | 230,000 | 220,000 | 223,000 | 81 |
| 2003/12/16 | 225,000 | 225,000 | 220,000 | 221,000 | 64 |
| 2003/12/15 | 227,000 | 227,000 | 220,000 | 227,000 | 141 |
| 2003/12/12 | 223,000 | 226,000 | 217,000 | 219,000 | 140 |
| 2003/12/11 | 225,000 | 230,000 | 221,000 | 225,000 | 51 |
| 2003/12/10 | 225,000 | 225,000 | 221,000 | 225,000 | 121 |
| 2003/12/09 | 230,000 | 230,000 | 221,000 | 230,000 | 51 |
| 2003/12/08 | 226,000 | 238,000 | 217,000 | 217,000 | 117 |
| 2003/12/05 | 243,000 | 243,000 | 238,000 | 238,000 | 43 |
| 2003/12/04 | 245,000 | 245,000 | 240,000 | 244,000 | 59 |
| 2003/12/03 | 245,000 | 246,000 | 245,000 | 246,000 | 47 |
| 2003/12/02 | 250,000 | 256,000 | 247,000 | 248,000 | 183 |
| 2003/12/01 | 235,000 | 248,000 | 231,000 | 245,000 | 66 |
| 2003/11/28 | 250,000 | 250,000 | 240,000 | 240,000 | 159 |
| 2003/11/27 | 231,000 | 249,000 | 229,000 | 236,000 | 146 |
| 2003/11/26 | 231,000 | 233,000 | 211,000 | 226,000 | 96 |
| 2003/11/25 | 260,000 | 262,000 | 229,000 | 229,000 | 74 |
| 2003/11/21 | 227,000 | 248,000 | 227,000 | 248,000 | 75 |
| 2003/11/20 | 217,000 | 225,000 | 215,000 | 219,000 | 36 |
| 2003/11/19 | 214,000 | 214,000 | 203,000 | 209,000 | 46 |
| 2003/11/18 | 195,000 | 210,000 | 193,000 | 210,000 | 104 |
| 2003/11/17 | 216,000 | 219,000 | 203,000 | 207,000 | 135 |
| 2003/11/14 | 253,000 | 255,000 | 240,000 | 240,000 | 77 |
| 2003/11/13 | 268,000 | 270,000 | 251,000 | 255,000 | 53 |
| 2003/11/12 | 250,000 | 268,000 | 250,000 | 260,000 | 89 |
| 2003/11/11 | 250,000 | 254,000 | 237,000 | 247,000 | 177 |
| 2003/11/10 | 280,000 | 282,000 | 277,000 | 277,000 | 24 |
| 2003/11/07 | 288,000 | 290,000 | 279,000 | 279,000 | 79 |
| 2003/11/06 | 300,000 | 300,000 | 285,000 | 286,000 | 83 |
| 2003/11/05 | 313,000 | 313,000 | 291,000 | 295,000 | 106 |
| 2003/11/04 | 314,000 | 320,000 | 305,000 | 310,000 | 156 |
| 2003/10/31 | 302,000 | 318,000 | 300,000 | 310,000 | 154 |
| 2003/10/30 | 305,000 | 313,000 | 302,000 | 303,000 | 54 |
| 2003/10/29 | 308,000 | 315,000 | 303,000 | 310,000 | 69 |
| 2003/10/28 | 328,000 | 328,000 | 300,000 | 300,000 | 174 |
| 2003/10/27 | 292,000 | 308,000 | 291,000 | 308,000 | 159 |
| 2003/10/24 | 256,000 | 290,000 | 256,000 | 265,000 | 160 |
| 2003/10/23 | 286,000 | 286,000 | 256,000 | 259,000 | 174 |
| 2003/10/22 | 286,000 | 302,000 | 286,000 | 289,000 | 298 |
| 2003/10/21 | 315,000 | 322,000 | 285,000 | 290,000 | 476 |
| 2003/10/20 | 384,000 | 384,000 | 330,000 | 330,000 | 302 |
| 2003/10/17 | 365,000 | 390,000 | 363,000 | 370,000 | 485 |
| 2003/10/16 | 365,000 | 403,000 | 360,000 | 365,000 | 1,029 |
| 2003/10/15 | 360,000 | 362,000 | 333,000 | 353,000 | 595 |
| 2003/10/14 | 350,000 | 357,000 | 335,000 | 350,000 | 456 |
| 2003/10/10 | 301,000 | 335,000 | 301,000 | 330,000 | 286 |
| 2003/10/09 | 300,000 | 301,000 | 285,000 | 297,000 | 130 |
| 2003/10/08 | 300,000 | 310,000 | 285,000 | 301,000 | 376 |
| 2003/10/07 | 325,000 | 325,000 | 300,000 | 310,000 | 856 |
| 2003/10/06 | 250,000 | 285,000 | 245,000 | 285,000 | 677 |
| 2003/10/03 | 249,000 | 249,000 | 241,000 | 245,000 | 49 |
| 2003/10/02 | 253,000 | 253,000 | 244,000 | 247,000 | 102 |
| 2003/10/01 | 250,000 | 254,000 | 240,000 | 247,000 | 122 |
| 2003/09/30 | 238,000 | 253,000 | 238,000 | 250,000 | 321 |
| 2003/09/29 | 224,000 | 233,000 | 220,000 | 233,000 | 128 |
| 2003/09/26 | 201,000 | 212,000 | 197,000 | 208,000 | 85 |
| 2003/09/25 | 207,000 | 219,000 | 207,000 | 213,000 | 70 |
| 2003/09/24 | 242,000 | 243,000 | 227,000 | 229,000 | 149 |
| 2003/09/22 | 244,000 | 250,000 | 242,000 | 245,000 | 122 |
| 2003/09/19 | 262,000 | 270,000 | 240,000 | 240,000 | 551 |
| 2003/09/18 | 230,000 | 255,000 | 223,000 | 245,000 | 599 |
| 2003/09/17 | 204,000 | 222,000 | 201,000 | 222,000 | 662 |
| 2003/09/16 | 186,000 | 192,000 | 185,000 | 192,000 | 216 |
| 2003/09/12 | 183,000 | 184,000 | 182,000 | 183,000 | 71 |
| 2003/09/11 | 183,000 | 185,000 | 181,000 | 185,000 | 68 |
| 2003/09/10 | 185,000 | 185,000 | 182,000 | 184,000 | 48 |
| 2003/09/09 | 189,000 | 189,000 | 182,000 | 182,000 | 70 |
| 2003/09/08 | 188,000 | 189,000 | 183,000 | 186,000 | 41 |
| 2003/09/05 | 186,000 | 189,000 | 185,000 | 188,000 | 40 |
| 2003/09/04 | 185,000 | 188,000 | 183,000 | 183,000 | 39 |
| 2003/09/03 | 191,000 | 191,000 | 185,000 | 185,000 | 42 |
| 2003/09/02 | 193,000 | 193,000 | 189,000 | 190,000 | 52 |
| 2003/09/01 | 189,000 | 194,000 | 189,000 | 191,000 | 50 |
| 2003/08/29 | 184,000 | 187,000 | 183,000 | 187,000 | 69 |
| 2003/08/28 | 186,000 | 188,000 | 184,000 | 186,000 | 39 |
| 2003/08/27 | 190,000 | 192,000 | 186,000 | 189,000 | 48 |
| 2003/08/26 | 191,000 | 195,000 | 191,000 | 192,000 | 50 |
| 2003/08/25 | 194,000 | 195,000 | 191,000 | 192,000 | 25 |
| 2003/08/22 | 198,000 | 198,000 | 193,000 | 193,000 | 40 |
| 2003/08/21 | 192,000 | 199,000 | 191,000 | 195,000 | 153 |
| 2003/08/20 | 188,000 | 190,000 | 187,000 | 190,000 | 111 |
| 2003/08/19 | 184,000 | 188,000 | 183,000 | 188,000 | 70 |
| 2003/08/18 | 186,000 | 187,000 | 183,000 | 184,000 | 18 |
| 2003/08/15 | 180,000 | 187,000 | 178,000 | 186,000 | 75 |
| 2003/08/14 | 180,000 | 180,000 | 179,000 | 180,000 | 18 |
| 2003/08/13 | 180,000 | 180,000 | 177,000 | 179,000 | 46 |
| 2003/08/12 | 180,000 | 180,000 | 176,000 | 180,000 | 30 |
| 2003/08/11 | 180,000 | 180,000 | 175,000 | 179,000 | 56 |
| 2003/08/08 | 185,000 | 186,000 | 181,000 | 182,000 | 30 |
| 2003/08/07 | 185,000 | 186,000 | 183,000 | 186,000 | 11 |
| 2003/08/06 | 186,000 | 188,000 | 182,000 | 187,000 | 32 |
| 2003/08/05 | 189,000 | 190,000 | 186,000 | 187,000 | 34 |
| 2003/08/04 | 189,000 | 191,000 | 187,000 | 191,000 | 73 |
| 2003/08/01 | 189,000 | 192,000 | 186,000 | 190,000 | 81 |
| 2003/07/31 | 194,000 | 194,000 | 190,000 | 190,000 | 44 |
| 2003/07/30 | 194,000 | 195,000 | 193,000 | 194,000 | 50 |
| 2003/07/29 | 196,000 | 198,000 | 194,000 | 194,000 | 60 |
| 2003/07/28 | 194,000 | 200,000 | 194,000 | 194,000 | 35 |
| 2003/07/25 | 198,000 | 200,000 | 193,000 | 193,000 | 34 |
| 2003/07/24 | 195,000 | 195,000 | 192,000 | 194,000 | 16 |
| 2003/07/23 | 197,000 | 197,000 | 189,000 | 189,000 | 18 |
| 2003/07/22 | 189,000 | 197,000 | 189,000 | 196,000 | 25 |
| 2003/07/18 | 186,000 | 198,000 | 185,000 | 192,000 | 47 |
| 2003/07/17 | 197,000 | 197,000 | 183,000 | 188,000 | 72 |
| 2003/07/16 | 200,000 | 203,000 | 197,000 | 198,000 | 21 |
| 2003/07/15 | 200,000 | 206,000 | 197,000 | 197,000 | 60 |
| 2003/07/14 | 200,000 | 207,000 | 195,000 | 207,000 | 65 |
| 2003/07/11 | 206,000 | 206,000 | 195,000 | 200,000 | 156 |
| 2003/07/10 | 182,000 | 207,000 | 180,000 | 207,000 | 457 |
| 2003/07/09 | 171,000 | 180,000 | 171,000 | 177,000 | 72 |
| 2003/07/08 | 171,000 | 176,000 | 171,000 | 173,000 | 66 |
| 2003/07/07 | 171,000 | 175,000 | 171,000 | 174,000 | 48 |
| 2003/07/04 | 171,000 | 174,000 | 170,000 | 173,000 | 38 |
| 2003/07/03 | 177,000 | 180,000 | 173,000 | 174,000 | 46 |
| 2003/07/02 | 180,000 | 180,000 | 172,000 | 175,000 | 105 |
| 2003/07/01 | 180,000 | 181,000 | 172,000 | 174,000 | 73 |
| 2003/06/30 | 180,000 | 181,000 | 178,000 | 180,000 | 59 |
| 2003/06/27 | 192,000 | 194,000 | 181,000 | 181,000 | 215 |
| 2003/06/26 | 179,000 | 192,000 | 175,000 | 190,000 | 308 |
| 2003/06/25 | 165,000 | 172,000 | 165,000 | 170,000 | 71 |
| 2003/06/24 | 169,000 | 171,000 | 162,000 | 165,000 | 51 |
| 2003/06/23 | 175,000 | 184,000 | 170,000 | 170,000 | 147 |
| 2003/06/20 | 155,000 | 168,000 | 155,000 | 162,000 | 104 |
| 2003/06/19 | 154,000 | 155,000 | 151,000 | 153,000 | 48 |
| 2003/06/18 | 147,000 | 150,000 | 147,000 | 150,000 | 25 |
| 2003/06/17 | 149,000 | 150,000 | 146,000 | 147,000 | 25 |
| 2003/06/16 | 148,000 | 150,000 | 145,000 | 148,000 | 27 |
| 2003/06/13 | 143,000 | 143,000 | 142,000 | 143,000 | 16 |
| 2003/06/12 | 155,000 | 155,000 | 143,000 | 143,000 | 41 |
| 2003/06/11 | 154,000 | 155,000 | 152,000 | 152,000 | 42 |
| 2003/06/10 | 152,000 | 155,000 | 152,000 | 152,000 | 21 |
| 2003/06/09 | 145,000 | 155,000 | 145,000 | 155,000 | 59 |
| 2003/06/06 | 145,000 | 145,000 | 140,000 | 143,000 | 37 |
| 2003/06/05 | 148,000 | 149,000 | 145,000 | 145,000 | 38 |
| 2003/06/04 | 138,000 | 149,000 | 138,000 | 145,000 | 53 |
| 2003/06/03 | 141,000 | 141,000 | 135,000 | 137,000 | 22 |
| 2003/06/02 | 135,000 | 140,000 | 135,000 | 139,000 | 38 |
| 2003/05/30 | 134,000 | 136,000 | 133,000 | 136,000 | 46 |
| 2003/05/29 | 135,000 | 135,000 | 131,000 | 135,000 | 33 |
| 2003/05/28 | 136,000 | 136,000 | 134,000 | 135,000 | 23 |
| 2003/05/27 | 138,000 | 139,000 | 134,000 | 137,000 | 89 |
| 2003/05/26 | 140,000 | 140,000 | 137,000 | 140,000 | 33 |
| 2003/05/23 | 138,000 | 140,000 | 137,000 | 140,000 | 108 |
| 2003/05/22 | 140,000 | 141,000 | 134,000 | 137,000 | 94 |
| 2003/05/21 | 140,000 | 141,000 | 139,000 | 139,000 | 143 |
| 2003/05/20 | 140,000 | 141,000 | 138,000 | 140,000 | 217 |
| 2003/05/19 | 142,000 | 152,000 | 135,000 | 140,000 | 193 |
| 2003/05/16 | 135,000 | 145,000 | 135,000 | 142,000 | 164 |
| 2003/05/15 | 126,000 | 135,000 | 126,000 | 135,000 | 174 |
| 2003/05/14 | 124,000 | 125,000 | 124,000 | 124,000 | 30 |
| 2003/05/13 | 123,000 | 126,000 | 123,000 | 126,000 | 45 |
| 2003/05/12 | 123,000 | 125,000 | 121,000 | 125,000 | 58 |
| 2003/05/09 | 128,000 | 129,000 | 125,000 | 127,000 | 45 |
| 2003/05/08 | 123,000 | 130,000 | 122,000 | 128,000 | 108 |
| 2003/05/07 | 121,000 | 126,000 | 119,000 | 124,000 | 87 |
| 2003/05/06 | 118,000 | 120,000 | 116,000 | 120,000 | 102 |
| 2003/05/02 | 117,000 | 118,000 | 116,000 | 117,000 | 45 |
| 2003/05/01 | 117,000 | 118,000 | 115,000 | 118,000 | 24 |
| 2003/04/30 | 118,000 | 118,000 | 115,000 | 117,000 | 39 |
| 2003/04/28 | 120,000 | 120,000 | 117,000 | 119,000 | 50 |
| 2003/04/25 | 116,000 | 121,000 | 116,000 | 119,000 | 190 |
| 2003/04/24 | 115,000 | 117,000 | 115,000 | 117,000 | 45 |
| 2003/04/23 | 114,000 | 115,000 | 114,000 | 114,000 | 17 |
| 2003/04/22 | 115,000 | 115,000 | 113,000 | 114,000 | 33 |
| 2003/04/21 | 115,000 | 116,000 | 113,000 | 113,000 | 23 |
| 2003/04/18 | 114,000 | 115,000 | 110,000 | 114,000 | 34 |
| 2003/04/17 | 114,000 | 116,000 | 114,000 | 115,000 | 42 |
| 2003/04/16 | 116,000 | 120,000 | 115,000 | 118,000 | 79 |
| 2003/04/15 | 112,000 | 118,000 | 111,000 | 118,000 | 119 |
| 2003/04/14 | 113,000 | 113,000 | 112,000 | 112,000 | 14 |
| 2003/04/11 | 112,000 | 113,000 | 112,000 | 113,000 | 9 |
| 2003/04/10 | 112,000 | 114,000 | 112,000 | 114,000 | 15 |
| 2003/04/09 | 112,000 | 112,000 | 112,000 | 112,000 | 40 |
| 2003/04/08 | 112,000 | 115,000 | 110,000 | 115,000 | 71 |
| 2003/04/07 | 111,000 | 111,000 | 110,000 | 110,000 | 11 |
| 2003/04/04 | 110,000 | 111,000 | 108,000 | 110,000 | 28 |
| 2003/04/03 | 113,000 | 113,000 | 108,000 | 108,000 | 26 |
| 2003/04/02 | 112,000 | 112,000 | 109,000 | 110,000 | 51 |
| 2003/04/01 | 112,000 | 112,000 | 110,000 | 112,000 | 40 |
| 2003/03/31 | 113,000 | 113,000 | 111,000 | 112,000 | 35 |
| 2003/03/28 | 112,000 | 112,000 | 110,000 | 110,000 | 25 |
| 2003/03/27 | 113,000 | 113,000 | 112,000 | 112,000 | 12 |
| 2003/03/26 | 112,000 | 112,000 | 110,000 | 112,000 | 13 |
| 2003/03/25 | 111,000 | 115,000 | 111,000 | 115,000 | 64 |
| 2003/03/24 | 113,000 | 115,000 | 112,000 | 114,000 | 46 |
| 2003/03/20 | 112,000 | 112,000 | 108,000 | 112,000 | 35 |
| 2003/03/19 | 110,000 | 110,000 | 106,000 | 106,000 | 36 |
| 2003/03/18 | 106,000 | 110,000 | 103,000 | 104,000 | 15 |
| 2003/03/17 | 100,000 | 102,000 | 99,300 | 100,000 | 51 |
| 2003/03/14 | 100,000 | 100,000 | 100,000 | 100,000 | 29 |
| 2003/03/13 | 98,000 | 100,000 | 98,000 | 100,000 | 10 |
| 2003/03/12 | 95,000 | 95,500 | 95,000 | 95,500 | 6 |
| 2003/03/11 | 95,000 | 95,000 | 94,600 | 94,600 | 22 |
| 2003/03/10 | 101,000 | 101,000 | 92,000 | 95,000 | 42 |
| 2003/03/07 | 107,000 | 107,000 | 101,000 | 101,000 | 32 |
| 2003/03/06 | 107,000 | 107,000 | 105,000 | 107,000 | 37 |
| 2003/03/05 | 111,000 | 111,000 | 108,000 | 108,000 | 27 |
| 2003/03/04 | 110,000 | 113,000 | 110,000 | 111,000 | 6 |
| 2003/03/03 | 110,000 | 110,000 | 110,000 | 110,000 | 13 |
| 2003/02/28 | 111,000 | 111,000 | 111,000 | 111,000 | 6 |
| 2003/02/27 | 112,000 | 112,000 | 111,000 | 111,000 | 12 |
| 2003/02/26 | 111,000 | 112,000 | 111,000 | 112,000 | 17 |
| 2003/02/25 | 111,000 | 113,000 | 111,000 | 113,000 | 17 |
| 2003/02/24 | 113,000 | 113,000 | 109,000 | 113,000 | 38 |
| 2003/02/21 | 114,000 | 114,000 | 112,000 | 113,000 | 28 |
| 2003/02/20 | 115,000 | 115,000 | 113,000 | 113,000 | 53 |
| 2003/02/19 | 115,000 | 116,000 | 114,000 | 116,000 | 166 |