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 |
|---|---|---|---|---|---|
| 2004/12/30 | 273,000 | 281,000 | 269,000 | 280,000 | 155 |
| 2004/12/29 | 270,000 | 275,000 | 268,000 | 272,000 | 82 |
| 2004/12/28 | 265,000 | 274,000 | 265,000 | 271,000 | 136 |
| 2004/12/27 | 265,000 | 268,000 | 263,000 | 265,000 | 184 |
| 2004/12/24 | 270,000 | 272,000 | 267,000 | 267,000 | 292 |
| 2004/12/22 | 275,000 | 277,000 | 270,000 | 270,000 | 113 |
| 2004/12/21 | 271,000 | 278,000 | 270,000 | 272,000 | 174 |
| 2004/12/20 | 269,000 | 271,000 | 268,000 | 271,000 | 111 |
| 2004/12/17 | 267,000 | 272,000 | 267,000 | 271,000 | 143 |
| 2004/12/16 | 271,000 | 272,000 | 263,000 | 270,000 | 136 |
| 2004/12/15 | 275,000 | 278,000 | 273,000 | 273,000 | 68 |
| 2004/12/14 | 276,000 | 280,000 | 274,000 | 277,000 | 115 |
| 2004/12/13 | 275,000 | 281,000 | 273,000 | 276,000 | 154 |
| 2004/12/10 | 280,000 | 287,000 | 279,000 | 279,000 | 82 |
| 2004/12/09 | 280,000 | 282,000 | 278,000 | 282,000 | 93 |
| 2004/12/08 | 281,000 | 283,000 | 278,000 | 283,000 | 83 |
| 2004/12/07 | 287,000 | 287,000 | 284,000 | 284,000 | 112 |
| 2004/12/06 | 298,000 | 298,000 | 287,000 | 288,000 | 109 |
| 2004/12/03 | 296,000 | 298,000 | 292,000 | 293,000 | 60 |
| 2004/12/02 | 293,000 | 299,000 | 293,000 | 296,000 | 104 |
| 2004/12/01 | 298,000 | 298,000 | 292,000 | 293,000 | 85 |
| 2004/11/30 | 300,000 | 302,000 | 297,000 | 299,000 | 75 |
| 2004/11/29 | 313,000 | 313,000 | 301,000 | 305,000 | 70 |
| 2004/11/26 | 304,000 | 308,000 | 301,000 | 303,000 | 59 |
| 2004/11/25 | 300,000 | 301,000 | 299,000 | 299,000 | 41 |
| 2004/11/24 | 305,000 | 305,000 | 299,000 | 301,000 | 43 |
| 2004/11/22 | 300,000 | 309,000 | 297,000 | 300,000 | 171 |
| 2004/11/19 | 322,000 | 323,000 | 306,000 | 309,000 | 125 |
| 2004/11/18 | 334,000 | 337,000 | 322,000 | 323,000 | 76 |
| 2004/11/17 | 341,000 | 341,000 | 326,000 | 330,000 | 138 |
| 2004/11/16 | 345,000 | 348,000 | 335,000 | 338,000 | 589 |
| 2004/11/15 | 292,000 | 330,000 | 292,000 | 330,000 | 645 |
| 2004/11/12 | 289,000 | 295,000 | 285,000 | 290,000 | 157 |
| 2004/11/11 | 279,000 | 290,000 | 279,000 | 282,000 | 114 |
| 2004/11/10 | 275,000 | 279,000 | 274,000 | 279,000 | 45 |
| 2004/11/09 | 284,000 | 285,000 | 278,000 | 278,000 | 80 |
| 2004/11/08 | 289,000 | 289,000 | 282,000 | 282,000 | 25 |
| 2004/11/05 | 289,000 | 289,000 | 280,000 | 281,000 | 76 |
| 2004/11/04 | 281,000 | 285,000 | 278,000 | 281,000 | 54 |
| 2004/11/02 | 273,000 | 276,000 | 271,000 | 276,000 | 59 |
| 2004/11/01 | 272,000 | 275,000 | 271,000 | 272,000 | 46 |
| 2004/10/29 | 286,000 | 286,000 | 275,000 | 275,000 | 58 |
| 2004/10/28 | 279,000 | 286,000 | 279,000 | 284,000 | 66 |
| 2004/10/27 | 283,000 | 283,000 | 275,000 | 277,000 | 106 |
| 2004/10/26 | 264,000 | 275,000 | 261,000 | 275,000 | 158 |
| 2004/10/25 | 275,000 | 277,000 | 270,000 | 272,000 | 155 |
| 2004/10/22 | 282,000 | 288,000 | 278,000 | 282,000 | 126 |
| 2004/10/21 | 291,000 | 295,000 | 282,000 | 282,000 | 238 |
| 2004/10/20 | 303,000 | 303,000 | 292,000 | 298,000 | 147 |
| 2004/10/19 | 311,000 | 313,000 | 307,000 | 307,000 | 69 |
| 2004/10/18 | 314,000 | 317,000 | 311,000 | 314,000 | 76 |
| 2004/10/15 | 308,000 | 320,000 | 308,000 | 319,000 | 207 |
| 2004/10/14 | 323,000 | 326,000 | 318,000 | 319,000 | 148 |
| 2004/10/13 | 332,000 | 334,000 | 328,000 | 330,000 | 117 |
| 2004/10/12 | 340,000 | 340,000 | 330,000 | 332,000 | 59 |
| 2004/10/08 | 337,000 | 342,000 | 335,000 | 339,000 | 106 |
| 2004/10/07 | 348,000 | 355,000 | 348,000 | 348,000 | 51 |
| 2004/10/06 | 359,000 | 359,000 | 333,000 | 353,000 | 78 |
| 2004/10/05 | 353,000 | 362,000 | 352,000 | 352,000 | 123 |
| 2004/10/04 | 349,000 | 354,000 | 345,000 | 353,000 | 128 |
| 2004/10/01 | 324,000 | 344,000 | 324,000 | 339,000 | 128 |
| 2004/09/30 | 326,000 | 335,000 | 323,000 | 329,000 | 120 |
| 2004/09/29 | 335,000 | 336,000 | 309,000 | 313,000 | 149 |
| 2004/09/28 | 348,000 | 348,000 | 330,000 | 330,000 | 107 |
| 2004/09/27 | 358,000 | 358,000 | 330,000 | 349,000 | 129 |
| 2004/09/24 | 370,000 | 370,000 | 363,000 | 364,000 | 114 |
| 2004/09/22 | 376,000 | 376,000 | 370,000 | 374,000 | 51 |
| 2004/09/21 | 385,000 | 385,000 | 374,000 | 374,000 | 123 |
| 2004/09/17 | 389,000 | 389,000 | 385,000 | 389,000 | 33 |
| 2004/09/16 | 385,000 | 391,000 | 381,000 | 385,000 | 45 |
| 2004/09/15 | 399,000 | 399,000 | 384,000 | 387,000 | 89 |
| 2004/09/14 | 408,000 | 408,000 | 398,000 | 399,000 | 53 |
| 2004/09/13 | 399,000 | 409,000 | 399,000 | 403,000 | 29 |
| 2004/09/10 | 410,000 | 411,000 | 398,000 | 404,000 | 102 |
| 2004/09/09 | 414,000 | 415,000 | 406,000 | 407,000 | 33 |
| 2004/09/08 | 417,000 | 417,000 | 410,000 | 414,000 | 43 |
| 2004/09/07 | 418,000 | 419,000 | 411,000 | 417,000 | 47 |
| 2004/09/06 | 416,000 | 419,000 | 413,000 | 416,000 | 47 |
| 2004/09/03 | 420,000 | 423,000 | 418,000 | 419,000 | 64 |
| 2004/09/02 | 415,000 | 422,000 | 415,000 | 418,000 | 52 |
| 2004/09/01 | 418,000 | 422,000 | 415,000 | 420,000 | 79 |
| 2004/08/31 | 421,000 | 425,000 | 417,000 | 418,000 | 77 |
| 2004/08/30 | 421,000 | 426,000 | 420,000 | 420,000 | 64 |
| 2004/08/27 | 424,000 | 428,000 | 421,000 | 426,000 | 45 |
| 2004/08/26 | 430,000 | 431,000 | 425,000 | 426,000 | 119 |
| 2004/08/25 | 413,000 | 424,000 | 413,000 | 424,000 | 53 |
| 2004/08/24 | 419,000 | 419,000 | 411,000 | 415,000 | 47 |
| 2004/08/23 | 410,000 | 421,000 | 410,000 | 415,000 | 60 |
| 2004/08/20 | 408,000 | 414,000 | 408,000 | 413,000 | 30 |
| 2004/08/19 | 400,000 | 415,000 | 400,000 | 410,000 | 79 |
| 2004/08/18 | 408,000 | 408,000 | 392,000 | 399,000 | 60 |
| 2004/08/17 | 425,000 | 425,000 | 406,000 | 408,000 | 50 |
| 2004/08/16 | 408,000 | 412,000 | 390,000 | 412,000 | 61 |
| 2004/08/13 | 422,000 | 422,000 | 404,000 | 409,000 | 85 |
| 2004/08/12 | 422,000 | 426,000 | 419,000 | 423,000 | 67 |
| 2004/08/11 | 450,000 | 450,000 | 422,000 | 424,000 | 144 |
| 2004/08/10 | 382,000 | 428,000 | 382,000 | 428,000 | 253 |
| 2004/08/09 | 385,000 | 390,000 | 380,000 | 390,000 | 56 |
| 2004/08/06 | 389,000 | 397,000 | 385,000 | 396,000 | 84 |
| 2004/08/05 | 400,000 | 410,000 | 393,000 | 404,000 | 76 |
| 2004/08/04 | 390,000 | 398,000 | 365,000 | 398,000 | 213 |
| 2004/08/03 | 416,000 | 423,000 | 398,000 | 407,000 | 112 |
| 2004/08/02 | 418,000 | 424,000 | 413,000 | 413,000 | 63 |
| 2004/07/30 | 410,000 | 425,000 | 410,000 | 417,000 | 93 |
| 2004/07/29 | 422,000 | 430,000 | 406,000 | 410,000 | 134 |
| 2004/07/28 | 446,000 | 446,000 | 431,000 | 432,000 | 155 |
| 2004/07/27 | 446,000 | 456,000 | 406,000 | 416,000 | 406 |
| 2004/07/26 | 450,000 | 470,000 | 440,000 | 456,000 | 332 |
| 2004/07/23 | 502,000 | 502,000 | 485,000 | 485,000 | 154 |
| 2004/07/22 | 502,000 | 502,000 | 495,000 | 502,000 | 121 |
| 2004/07/21 | 492,000 | 507,000 | 492,000 | 502,000 | 103 |
| 2004/07/20 | 495,000 | 502,000 | 485,000 | 490,000 | 79 |
| 2004/07/16 | 492,000 | 517,000 | 480,000 | 498,000 | 240 |
| 2004/07/15 | 523,000 | 523,000 | 476,000 | 493,000 | 277 |
| 2004/07/14 | 530,000 | 530,000 | 510,000 | 513,000 | 204 |
| 2004/07/13 | 536,000 | 539,000 | 521,000 | 525,000 | 137 |
| 2004/07/12 | 526,000 | 541,000 | 526,000 | 533,000 | 98 |
| 2004/07/09 | 509,000 | 526,000 | 505,000 | 526,000 | 158 |
| 2004/07/08 | 524,000 | 532,000 | 520,000 | 520,000 | 161 |
| 2004/07/07 | 513,000 | 530,000 | 501,000 | 525,000 | 200 |
| 2004/07/06 | 550,000 | 550,000 | 526,000 | 530,000 | 241 |
| 2004/07/05 | 569,000 | 570,000 | 546,000 | 547,000 | 206 |
| 2004/07/02 | 555,000 | 574,000 | 550,000 | 569,000 | 207 |
| 2004/07/01 | 580,000 | 589,000 | 571,000 | 575,000 | 748 |
| 2004/06/30 | 540,000 | 563,000 | 540,000 | 561,000 | 364 |
| 2004/06/29 | 549,000 | 549,000 | 535,000 | 548,000 | 237 |
| 2004/06/28 | 531,000 | 549,000 | 524,000 | 543,000 | 300 |
| 2004/06/25 | 523,000 | 527,000 | 518,000 | 524,000 | 206 |
| 2004/06/24 | 526,000 | 536,000 | 519,000 | 525,000 | 315 |
| 2004/06/23 | 550,000 | 555,000 | 516,000 | 516,000 | 259 |
| 2004/06/22 | 566,000 | 566,000 | 546,000 | 547,000 | 311 |
| 2004/06/21 | 548,000 | 578,000 | 548,000 | 565,000 | 309 |
| 2004/06/18 | 562,000 | 563,000 | 552,000 | 558,000 | 350 |
| 2004/06/17 | 572,000 | 579,000 | 561,000 | 572,000 | 337 |
| 2004/06/16 | 597,000 | 598,000 | 581,000 | 589,000 | 509 |
| 2004/06/15 | 600,000 | 608,000 | 589,000 | 595,000 | 720 |
| 2004/06/14 | 587,000 | 600,000 | 578,000 | 586,000 | 888 |
| 2004/06/11 | 571,000 | 575,000 | 553,000 | 557,000 | 431 |
| 2004/06/10 | 580,000 | 590,000 | 564,000 | 570,000 | 601 |
| 2004/06/09 | 577,000 | 620,000 | 561,000 | 561,000 | 2,582 |
| 2004/06/08 | 510,000 | 599,000 | 497,000 | 580,000 | 1,895 |
| 2004/06/07 | 491,000 | 500,000 | 491,000 | 500,000 | 116 |
| 2004/06/04 | 483,000 | 495,000 | 482,000 | 489,000 | 81 |
| 2004/06/03 | 509,000 | 509,000 | 484,000 | 493,000 | 223 |
| 2004/06/02 | 516,000 | 520,000 | 496,000 | 496,000 | 375 |
| 2004/06/01 | 471,000 | 506,000 | 466,000 | 506,000 | 501 |
| 2004/05/31 | 461,000 | 463,000 | 453,000 | 456,000 | 203 |
| 2004/05/28 | 476,000 | 478,000 | 450,000 | 467,000 | 196 |
| 2004/05/27 | 480,000 | 485,000 | 475,000 | 476,000 | 126 |
| 2004/05/26 | 490,000 | 493,000 | 477,000 | 480,000 | 144 |
| 2004/05/25 | 498,000 | 498,000 | 474,000 | 477,000 | 147 |
| 2004/05/24 | 499,000 | 499,000 | 490,000 | 496,000 | 154 |
| 2004/05/21 | 499,000 | 510,000 | 491,000 | 500,000 | 292 |
| 2004/05/20 | 490,000 | 529,000 | 468,000 | 485,000 | 548 |
| 2004/05/19 | 449,000 | 483,000 | 440,000 | 483,000 | 422 |
| 2004/05/18 | 391,000 | 446,000 | 391,000 | 439,000 | 736 |
| 2004/05/17 | 429,000 | 431,000 | 426,000 | 426,000 | 148 |
| 2004/05/14 | 500,000 | 505,000 | 460,000 | 476,000 | 257 |
| 2004/05/13 | 515,000 | 518,000 | 498,000 | 503,000 | 292 |
| 2004/05/12 | 522,000 | 524,000 | 506,000 | 520,000 | 325 |
| 2004/05/11 | 472,000 | 520,000 | 468,000 | 492,000 | 455 |
| 2004/05/10 | 551,000 | 560,000 | 500,000 | 507,000 | 501 |
| 2004/05/07 | 598,000 | 598,000 | 571,000 | 581,000 | 392 |
| 2004/05/06 | 580,000 | 599,000 | 573,000 | 592,000 | 589 |
| 2004/04/30 | 559,000 | 574,000 | 558,000 | 570,000 | 397 |
| 2004/04/28 | 595,000 | 598,000 | 566,000 | 579,000 | 693 |
| 2004/04/27 | 555,000 | 610,000 | 553,000 | 585,000 | 2,478 |
| 2004/04/26 | 504,000 | 545,000 | 504,000 | 545,000 | 698 |
| 2004/04/23 | 505,000 | 510,000 | 482,000 | 495,000 | 835 |
| 2004/04/22 | 535,000 | 541,000 | 513,000 | 520,000 | 629 |
| 2004/04/21 | 521,000 | 555,000 | 521,000 | 530,000 | 1,245 |
| 2004/04/20 | 564,000 | 593,000 | 564,000 | 581,000 | 1,175 |
| 2004/04/19 | 545,000 | 564,000 | 535,000 | 552,000 | 780 |
| 2004/04/16 | 630,000 | 630,000 | 540,000 | 585,000 | 2,107 |
| 2004/04/15 | 730,000 | 730,000 | 620,000 | 620,000 | 2,713 |
| 2004/04/14 | 720,000 | 720,000 | 720,000 | 720,000 | 981 |
| 2004/04/13 | 580,000 | 620,000 | 560,000 | 620,000 | 1,838 |
| 2004/04/12 | 489,000 | 520,000 | 485,000 | 520,000 | 1,527 |
| 2004/04/09 | 468,000 | 499,000 | 453,000 | 471,000 | 2,297 |
| 2004/04/08 | 437,000 | 473,000 | 430,000 | 473,000 | 2,220 |
| 2004/04/07 | 390,000 | 431,000 | 387,000 | 423,000 | 1,267 |
| 2004/04/06 | 415,000 | 415,000 | 390,000 | 393,000 | 634 |
| 2004/04/05 | 412,000 | 413,000 | 402,000 | 405,000 | 754 |
| 2004/04/02 | 405,000 | 416,000 | 389,000 | 412,000 | 1,660 |
| 2004/04/01 | 368,000 | 399,000 | 363,000 | 395,000 | 1,749 |
| 2004/03/31 | 344,000 | 354,000 | 342,000 | 353,000 | 732 |
| 2004/03/30 | 340,000 | 345,000 | 335,000 | 339,000 | 319 |
| 2004/03/29 | 335,000 | 340,000 | 334,000 | 338,000 | 335 |
| 2004/03/26 | 330,000 | 337,000 | 329,000 | 333,000 | 251 |
| 2004/03/25 | 328,000 | 333,000 | 326,000 | 327,000 | 151 |
| 2004/03/24 | 333,000 | 333,000 | 325,000 | 329,000 | 167 |
| 2004/03/23 | 323,000 | 325,000 | 321,000 | 323,000 | 131 |
| 2004/03/22 | 334,000 | 334,000 | 323,000 | 326,000 | 194 |
| 2004/03/19 | 330,000 | 336,000 | 326,000 | 329,000 | 157 |
| 2004/03/18 | 330,000 | 342,000 | 329,000 | 333,000 | 435 |
| 2004/03/17 | 324,000 | 333,000 | 323,000 | 327,000 | 216 |
| 2004/03/16 | 328,000 | 328,000 | 323,000 | 324,000 | 245 |
| 2004/03/15 | 330,000 | 338,000 | 326,000 | 330,000 | 307 |
| 2004/03/12 | 322,000 | 345,000 | 321,000 | 340,000 | 350 |
| 2004/03/11 | 327,000 | 331,000 | 321,000 | 327,000 | 232 |
| 2004/03/10 | 335,000 | 337,000 | 327,000 | 331,000 | 344 |
| 2004/03/09 | 337,000 | 340,000 | 332,000 | 339,000 | 312 |
| 2004/03/08 | 353,000 | 353,000 | 339,000 | 342,000 | 885 |
| 2004/03/05 | 321,000 | 355,000 | 321,000 | 355,000 | 726 |
| 2004/03/04 | 323,000 | 327,000 | 320,000 | 323,000 | 373 |
| 2004/03/03 | 332,000 | 333,000 | 320,000 | 328,000 | 349 |
| 2004/03/02 | 337,000 | 338,000 | 320,000 | 335,000 | 578 |
| 2004/03/01 | 317,000 | 337,000 | 316,000 | 332,000 | 1,057 |
| 2004/02/27 | 307,000 | 322,000 | 302,000 | 320,000 | 2,250 |
| 2004/02/26 | 295,000 | 312,000 | 293,000 | 309,000 | 1,426 |
| 2004/02/25 | 286,000 | 295,000 | 285,000 | 295,000 | 369 |
| 2004/02/24 | 290,000 | 290,000 | 284,000 | 286,000 | 373 |
| 2004/02/23 | 290,000 | 295,000 | 285,000 | 290,000 | 1,204 |
| 2004/02/20 | 272,000 | 274,000 | 266,000 | 270,000 | 205 |
| 2004/02/19 | 270,000 | 273,000 | 263,000 | 271,000 | 300 |
| 2004/02/18 | 282,000 | 282,000 | 276,000 | 277,000 | 155 |
| 2004/02/17 | 281,000 | 288,000 | 278,000 | 279,000 | 249 |
| 2004/02/16 | 286,000 | 289,000 | 277,000 | 278,000 | 306 |
| 2004/02/13 | 289,000 | 293,000 | 282,000 | 286,000 | 461 |
| 2004/02/12 | 288,000 | 297,000 | 282,000 | 289,000 | 927 |
| 2004/02/10 | 272,000 | 292,000 | 269,000 | 286,000 | 990 |
| 2004/02/09 | 269,000 | 269,000 | 266,000 | 269,000 | 204 |
| 2004/02/06 | 253,000 | 260,000 | 253,000 | 259,000 | 78 |
| 2004/02/05 | 259,000 | 261,000 | 251,000 | 251,000 | 185 |
| 2004/02/04 | 276,000 | 278,000 | 260,000 | 261,000 | 305 |
| 2004/02/03 | 267,000 | 272,000 | 260,000 | 272,000 | 257 |
| 2004/02/02 | 255,000 | 272,000 | 248,000 | 267,000 | 366 |
| 2004/01/30 | 260,000 | 260,000 | 251,000 | 255,000 | 158 |
| 2004/01/29 | 255,000 | 258,000 | 253,000 | 258,000 | 97 |
| 2004/01/28 | 264,000 | 264,000 | 258,000 | 264,000 | 217 |
| 2004/01/27 | 268,000 | 269,000 | 261,000 | 265,000 | 180 |
| 2004/01/26 | 271,000 | 271,000 | 263,000 | 265,000 | 260 |
| 2004/01/23 | 261,000 | 264,000 | 257,000 | 264,000 | 188 |
| 2004/01/22 | 262,000 | 263,000 | 257,000 | 261,000 | 259 |
| 2004/01/21 | 265,000 | 268,000 | 257,000 | 261,000 | 326 |
| 2004/01/20 | 280,000 | 282,000 | 268,000 | 272,000 | 460 |
| 2004/01/19 | 278,000 | 282,000 | 274,000 | 278,000 | 627 |
| 2004/01/16 | 274,000 | 274,000 | 266,000 | 268,000 | 363 |
| 2004/01/15 | 263,000 | 276,000 | 262,000 | 274,000 | 882 |
| 2004/01/14 | 263,000 | 263,000 | 258,000 | 261,000 | 289 |
| 2004/01/13 | 264,000 | 266,000 | 260,000 | 261,000 | 417 |
| 2004/01/09 | 266,000 | 275,000 | 257,000 | 260,000 | 967 |
| 2004/01/08 | 242,000 | 263,000 | 241,000 | 262,000 | 1,325 |
| 2004/01/07 | 236,000 | 239,000 | 232,000 | 238,000 | 124 |
| 2004/01/06 | 240,000 | 241,000 | 231,000 | 232,000 | 135 |
| 2004/01/05 | 243,000 | 243,000 | 237,000 | 237,000 | 134 |