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 |
|---|---|---|---|---|---|
| 2008/12/30 | 95,000 | 97,300 | 95,000 | 97,300 | 9 |
| 2008/12/29 | 97,500 | 97,500 | 93,300 | 94,500 | 37 |
| 2008/12/26 | 97,000 | 98,800 | 96,600 | 96,600 | 40 |
| 2008/12/25 | 93,800 | 98,400 | 93,800 | 98,400 | 33 |
| 2008/12/24 | 93,000 | 93,800 | 92,000 | 93,800 | 31 |
| 2008/12/22 | 90,800 | 92,100 | 89,900 | 92,100 | 49 |
| 2008/12/19 | 90,000 | 90,200 | 89,000 | 89,900 | 29 |
| 2008/12/18 | 88,000 | 90,000 | 87,800 | 89,900 | 53 |
| 2008/12/17 | 88,800 | 89,000 | 87,500 | 87,500 | 15 |
| 2008/12/16 | 86,500 | 88,800 | 86,000 | 88,800 | 22 |
| 2008/12/15 | 87,000 | 87,100 | 85,600 | 86,500 | 37 |
| 2008/12/12 | 86,500 | 86,500 | 85,100 | 85,300 | 39 |
| 2008/12/11 | 85,800 | 86,300 | 85,800 | 86,300 | 35 |
| 2008/12/10 | 84,900 | 85,800 | 84,900 | 85,800 | 19 |
| 2008/12/09 | 85,900 | 86,000 | 85,000 | 85,900 | 15 |
| 2008/12/08 | 85,400 | 85,600 | 84,500 | 85,600 | 40 |
| 2008/12/05 | 86,200 | 86,200 | 84,300 | 84,500 | 27 |
| 2008/12/04 | 86,400 | 86,400 | 85,000 | 86,400 | 23 |
| 2008/12/03 | 86,700 | 86,700 | 85,000 | 85,000 | 28 |
| 2008/12/02 | 81,200 | 85,900 | 81,000 | 85,900 | 36 |
| 2008/12/01 | 86,000 | 86,000 | 82,100 | 82,700 | 17 |
| 2008/11/28 | 85,900 | 86,400 | 83,000 | 84,600 | 17 |
| 2008/11/27 | 85,000 | 85,000 | 83,000 | 83,900 | 20 |
| 2008/11/26 | 87,700 | 87,700 | 84,100 | 85,700 | 22 |
| 2008/11/25 | 85,700 | 85,700 | 85,600 | 85,700 | 8 |
| 2008/11/21 | 79,000 | 85,500 | 79,000 | 85,500 | 21 |
| 2008/11/20 | 85,000 | 85,700 | 79,500 | 79,500 | 78 |
| 2008/11/19 | 86,500 | 87,600 | 86,500 | 86,600 | 14 |
| 2008/11/18 | 87,600 | 87,800 | 85,500 | 87,000 | 38 |
| 2008/11/17 | 86,200 | 86,600 | 85,600 | 86,600 | 6 |
| 2008/11/14 | 89,000 | 89,000 | 85,200 | 89,000 | 29 |
| 2008/11/13 | 88,000 | 88,000 | 85,100 | 85,300 | 36 |
| 2008/11/12 | 89,000 | 89,000 | 88,000 | 88,500 | 22 |
| 2008/11/11 | 91,700 | 91,700 | 88,100 | 91,300 | 35 |
| 2008/11/10 | 89,900 | 90,500 | 88,700 | 88,700 | 25 |
| 2008/11/07 | 86,200 | 89,500 | 84,200 | 89,500 | 21 |
| 2008/11/06 | 90,000 | 90,000 | 84,000 | 86,200 | 69 |
| 2008/11/05 | 85,900 | 89,500 | 85,900 | 89,500 | 77 |
| 2008/11/04 | 83,800 | 85,400 | 81,800 | 83,400 | 49 |
| 2008/10/31 | 83,500 | 83,500 | 79,000 | 81,800 | 51 |
| 2008/10/30 | 81,800 | 84,000 | 80,200 | 82,500 | 81 |
| 2008/10/29 | 81,100 | 81,100 | 78,000 | 78,800 | 76 |
| 2008/10/28 | 71,300 | 78,800 | 71,300 | 76,000 | 58 |
| 2008/10/27 | 80,100 | 81,300 | 71,300 | 71,500 | 63 |
| 2008/10/24 | 84,000 | 85,000 | 79,000 | 80,000 | 78 |
| 2008/10/23 | 83,100 | 85,000 | 82,000 | 85,000 | 44 |
| 2008/10/22 | 90,200 | 91,700 | 87,800 | 88,000 | 49 |
| 2008/10/21 | 92,000 | 92,300 | 89,700 | 89,800 | 54 |
| 2008/10/20 | 84,900 | 88,500 | 84,500 | 88,500 | 55 |
| 2008/10/17 | 84,100 | 88,100 | 82,900 | 82,900 | 146 |
| 2008/10/16 | 71,800 | 78,100 | 68,800 | 78,100 | 121 |
| 2008/10/15 | 71,300 | 71,300 | 67,500 | 71,300 | 424 |
| 2008/10/14 | 66,300 | 66,300 | 66,300 | 66,300 | 406 |
| 2008/10/10 | 61,300 | 63,600 | 61,300 | 61,300 | 260 |
| 2008/10/09 | 79,700 | 80,000 | 71,300 | 71,300 | 220 |
| 2008/10/08 | 91,300 | 91,300 | 81,300 | 81,300 | 115 |
| 2008/10/07 | 98,000 | 98,000 | 90,100 | 91,300 | 95 |
| 2008/10/06 | 101,700 | 101,900 | 98,900 | 99,900 | 63 |
| 2008/10/03 | 103,100 | 103,100 | 101,100 | 102,900 | 36 |
| 2008/10/02 | 105,500 | 105,600 | 105,100 | 105,100 | 5 |
| 2008/10/01 | 105,000 | 114,800 | 105,000 | 107,500 | 17 |
| 2008/09/30 | 106,000 | 106,000 | 101,200 | 103,000 | 33 |
| 2008/09/29 | 110,700 | 112,100 | 106,100 | 106,200 | 40 |
| 2008/09/26 | 113,500 | 113,500 | 110,400 | 111,400 | 30 |
| 2008/09/25 | 113,800 | 114,000 | 113,500 | 113,500 | 11 |
| 2008/09/24 | 114,000 | 116,000 | 114,000 | 116,000 | 27 |
| 2008/09/22 | 117,500 | 117,500 | 112,800 | 115,000 | 39 |
| 2008/09/19 | 118,900 | 118,900 | 116,900 | 117,900 | 35 |
| 2008/09/18 | 115,500 | 117,000 | 113,000 | 116,900 | 8 |
| 2008/09/17 | 115,100 | 115,500 | 115,000 | 115,500 | 10 |
| 2008/09/16 | 115,000 | 115,000 | 110,100 | 114,800 | 37 |
| 2008/09/12 | 116,200 | 116,500 | 116,200 | 116,200 | 34 |
| 2008/09/11 | 117,500 | 117,600 | 115,500 | 115,500 | 32 |
| 2008/09/10 | 115,000 | 118,500 | 115,000 | 117,700 | 38 |
| 2008/09/09 | 118,600 | 119,500 | 116,000 | 117,600 | 23 |
| 2008/09/08 | 118,000 | 123,500 | 117,500 | 117,700 | 40 |
| 2008/09/05 | 119,200 | 119,200 | 118,000 | 118,000 | 21 |
| 2008/09/04 | 123,700 | 123,700 | 119,900 | 119,900 | 9 |
| 2008/09/03 | 119,000 | 123,900 | 116,500 | 123,900 | 32 |
| 2008/09/02 | 121,800 | 121,800 | 117,000 | 117,000 | 27 |
| 2008/09/01 | 121,800 | 121,800 | 119,500 | 119,500 | 12 |
| 2008/08/29 | 122,900 | 122,900 | 119,000 | 119,500 | 54 |
| 2008/08/28 | 119,500 | 123,400 | 119,000 | 119,000 | 15 |
| 2008/08/27 | 119,500 | 119,500 | 119,500 | 119,500 | 4 |
| 2008/08/26 | 119,300 | 119,500 | 118,200 | 119,500 | 21 |
| 2008/08/25 | 122,900 | 123,700 | 120,100 | 120,500 | 14 |
| 2008/08/22 | 119,200 | 121,200 | 119,200 | 120,000 | 30 |
| 2008/08/21 | 119,100 | 120,000 | 119,000 | 120,000 | 18 |
| 2008/08/20 | 118,000 | 118,900 | 117,600 | 118,900 | 8 |
| 2008/08/19 | 119,400 | 120,000 | 118,000 | 120,000 | 10 |
| 2008/08/18 | 119,600 | 122,000 | 119,600 | 120,000 | 15 |
| 2008/08/15 | 121,800 | 121,800 | 119,400 | 119,400 | 38 |
| 2008/08/14 | 125,900 | 126,000 | 121,100 | 121,700 | 42 |
| 2008/08/13 | 126,100 | 126,100 | 125,000 | 126,100 | 31 |
| 2008/08/12 | 125,500 | 126,900 | 125,000 | 125,000 | 29 |
| 2008/08/11 | 127,200 | 127,500 | 126,500 | 127,000 | 4 |
| 2008/08/08 | 125,100 | 125,100 | 125,100 | 125,100 | 2 |
| 2008/08/07 | 127,100 | 127,100 | 126,000 | 126,100 | 23 |
| 2008/08/06 | 129,100 | 129,100 | 126,600 | 126,600 | 16 |
| 2008/08/05 | 128,900 | 129,000 | 127,000 | 127,100 | 13 |
| 2008/08/04 | 127,100 | 129,000 | 127,000 | 127,200 | 17 |
| 2008/08/01 | 129,500 | 129,500 | 129,300 | 129,300 | 4 |
| 2008/07/31 | 128,500 | 129,000 | 126,900 | 129,000 | 39 |
| 2008/07/30 | 127,800 | 127,800 | 126,500 | 127,000 | 28 |
| 2008/07/29 | 127,300 | 128,000 | 125,000 | 125,500 | 30 |
| 2008/07/28 | 128,000 | 129,500 | 127,300 | 127,500 | 34 |
| 2008/07/25 | 128,000 | 134,000 | 125,100 | 127,500 | 138 |
| 2008/07/24 | 127,400 | 129,000 | 126,000 | 129,000 | 66 |
| 2008/07/23 | 127,200 | 128,000 | 126,100 | 126,500 | 17 |
| 2008/07/22 | 130,000 | 130,000 | 127,100 | 127,200 | 35 |
| 2008/07/18 | 130,000 | 130,000 | 126,000 | 126,000 | 62 |
| 2008/07/17 | 129,000 | 132,000 | 129,000 | 129,000 | 8 |
| 2008/07/16 | 131,000 | 131,000 | 129,000 | 129,000 | 23 |
| 2008/07/15 | 132,000 | 132,000 | 130,000 | 130,000 | 33 |
| 2008/07/14 | 129,000 | 133,000 | 129,000 | 131,000 | 18 |
| 2008/07/11 | 131,000 | 131,000 | 129,000 | 129,000 | 12 |
| 2008/07/10 | 130,000 | 130,000 | 130,000 | 130,000 | 17 |
| 2008/07/09 | 131,000 | 132,000 | 130,000 | 130,000 | 28 |
| 2008/07/08 | 129,000 | 132,000 | 129,000 | 132,000 | 13 |
| 2008/07/07 | 129,000 | 132,000 | 129,000 | 130,000 | 11 |
| 2008/07/04 | 127,000 | 130,000 | 127,000 | 130,000 | 24 |
| 2008/07/03 | 128,000 | 129,000 | 128,000 | 129,000 | 4 |
| 2008/07/02 | 128,000 | 130,000 | 128,000 | 130,000 | 22 |
| 2008/07/01 | 129,000 | 129,000 | 128,000 | 128,000 | 9 |
| 2008/06/30 | 127,000 | 132,000 | 127,000 | 131,000 | 9 |
| 2008/06/27 | 127,000 | 128,000 | 126,000 | 127,000 | 18 |
| 2008/06/26 | 129,000 | 129,000 | 129,000 | 129,000 | 3 |
| 2008/06/25 | 130,000 | 130,000 | 129,000 | 129,000 | 16 |
| 2008/06/24 | 130,000 | 131,000 | 129,000 | 131,000 | 20 |
| 2008/06/23 | 130,000 | 130,000 | 129,000 | 130,000 | 23 |
| 2008/06/20 | 131,000 | 132,000 | 131,000 | 132,000 | 8 |
| 2008/06/19 | 134,000 | 134,000 | 130,000 | 130,000 | 36 |
| 2008/06/18 | 132,000 | 134,000 | 132,000 | 134,000 | 9 |
| 2008/06/17 | 136,000 | 136,000 | 133,000 | 134,000 | 22 |
| 2008/06/16 | 135,000 | 136,000 | 135,000 | 135,000 | 11 |
| 2008/06/13 | 133,000 | 133,000 | 130,000 | 131,000 | 38 |
| 2008/06/12 | 132,000 | 133,000 | 130,000 | 133,000 | 41 |
| 2008/06/11 | 130,000 | 132,000 | 130,000 | 130,000 | 14 |
| 2008/06/10 | 130,000 | 130,000 | 130,000 | 130,000 | 14 |
| 2008/06/09 | 132,000 | 132,000 | 131,000 | 132,000 | 15 |
| 2008/06/06 | 135,000 | 135,000 | 132,000 | 132,000 | 42 |
| 2008/06/05 | 134,000 | 135,000 | 134,000 | 135,000 | 7 |
| 2008/06/04 | 137,000 | 137,000 | 135,000 | 135,000 | 20 |
| 2008/06/03 | 137,000 | 137,000 | 135,000 | 135,000 | 37 |
| 2008/06/02 | 136,000 | 138,000 | 135,000 | 135,000 | 26 |
| 2008/05/30 | 135,000 | 135,000 | 134,000 | 134,000 | 17 |
| 2008/05/29 | 133,000 | 135,000 | 133,000 | 134,000 | 14 |
| 2008/05/28 | 136,000 | 136,000 | 134,000 | 134,000 | 18 |
| 2008/05/27 | 134,000 | 136,000 | 134,000 | 136,000 | 12 |
| 2008/05/26 | 133,000 | 136,000 | 133,000 | 133,000 | 9 |
| 2008/05/23 | 137,000 | 137,000 | 133,000 | 133,000 | 30 |
| 2008/05/22 | 137,000 | 137,000 | 134,000 | 136,000 | 24 |
| 2008/05/21 | 136,000 | 137,000 | 135,000 | 137,000 | 25 |
| 2008/05/20 | 137,000 | 137,000 | 134,000 | 136,000 | 6 |
| 2008/05/19 | 135,000 | 137,000 | 133,000 | 137,000 | 20 |
| 2008/05/16 | 136,000 | 136,000 | 134,000 | 135,000 | 11 |
| 2008/05/15 | 136,000 | 138,000 | 135,000 | 138,000 | 20 |
| 2008/05/14 | 132,000 | 133,000 | 132,000 | 133,000 | 19 |
| 2008/05/13 | 133,000 | 133,000 | 132,000 | 132,000 | 2 |
| 2008/05/12 | 131,000 | 133,000 | 130,000 | 133,000 | 26 |
| 2008/05/09 | 133,000 | 135,000 | 133,000 | 133,000 | 15 |
| 2008/05/08 | 136,000 | 137,000 | 133,000 | 136,000 | 12 |
| 2008/05/07 | 136,000 | 138,000 | 136,000 | 138,000 | 27 |
| 2008/05/02 | 133,000 | 136,000 | 133,000 | 133,000 | 22 |
| 2008/05/01 | 128,000 | 131,000 | 128,000 | 130,000 | 30 |
| 2008/04/30 | 130,000 | 131,000 | 127,000 | 128,000 | 88 |
| 2008/04/28 | 142,000 | 143,000 | 129,000 | 130,000 | 156 |
| 2008/04/25 | 114,000 | 132,000 | 114,000 | 132,000 | 181 |
| 2008/04/24 | 113,000 | 114,000 | 112,000 | 112,000 | 7 |
| 2008/04/23 | 113,000 | 114,000 | 113,000 | 113,000 | 11 |
| 2008/04/22 | 113,000 | 115,000 | 113,000 | 115,000 | 7 |
| 2008/04/21 | 113,000 | 114,000 | 111,000 | 114,000 | 9 |
| 2008/04/18 | 112,000 | 113,000 | 112,000 | 113,000 | 8 |
| 2008/04/17 | 111,000 | 113,000 | 110,000 | 110,000 | 28 |
| 2008/04/16 | 112,000 | 112,000 | 111,000 | 111,000 | 3 |
| 2008/04/15 | 112,000 | 113,000 | 111,000 | 111,000 | 7 |
| 2008/04/14 | 114,000 | 114,000 | 112,000 | 114,000 | 4 |
| 2008/04/11 | 113,000 | 114,000 | 112,000 | 114,000 | 4 |
| 2008/04/10 | 111,000 | 112,000 | 111,000 | 112,000 | 3 |
| 2008/04/09 | 115,000 | 115,000 | 112,000 | 112,000 | 7 |
| 2008/04/08 | 116,000 | 117,000 | 113,000 | 113,000 | 11 |
| 2008/04/07 | 116,000 | 116,000 | 115,000 | 115,000 | 4 |
| 2008/04/04 | 113,000 | 116,000 | 110,000 | 116,000 | 18 |
| 2008/04/03 | 115,000 | 115,000 | 112,000 | 113,000 | 19 |
| 2008/04/02 | 116,000 | 119,000 | 113,000 | 114,000 | 65 |
| 2008/04/01 | 114,000 | 115,000 | 111,000 | 112,000 | 120 |
| 2008/03/31 | 112,000 | 112,000 | 112,000 | 112,000 | 7 |
| 2008/03/28 | 114,000 | 116,000 | 112,000 | 116,000 | 13 |
| 2008/03/27 | 112,000 | 114,000 | 112,000 | 114,000 | 3 |
| 2008/03/26 | 114,000 | 114,000 | 112,000 | 114,000 | 14 |
| 2008/03/25 | 118,000 | 118,000 | 115,000 | 117,000 | 19 |
| 2008/03/24 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2008/03/21 | 116,000 | 118,000 | 115,000 | 117,000 | 16 |
| 2008/03/19 | 113,000 | 119,000 | 112,000 | 115,000 | 32 |
| 2008/03/18 | 110,000 | 113,000 | 110,000 | 113,000 | 33 |
| 2008/03/17 | 113,000 | 113,000 | 110,000 | 113,000 | 10 |
| 2008/03/14 | 112,000 | 117,000 | 112,000 | 116,000 | 53 |
| 2008/03/13 | 112,000 | 115,000 | 112,000 | 114,000 | 36 |
| 2008/03/12 | 117,000 | 117,000 | 113,000 | 114,000 | 26 |
| 2008/03/11 | 115,000 | 116,000 | 115,000 | 116,000 | 19 |
| 2008/03/10 | 115,000 | 118,000 | 113,000 | 115,000 | 14 |
| 2008/03/07 | 115,000 | 117,000 | 115,000 | 115,000 | 9 |
| 2008/03/06 | 115,000 | 117,000 | 115,000 | 116,000 | 9 |
| 2008/03/05 | 117,000 | 117,000 | 115,000 | 115,000 | 10 |
| 2008/03/04 | 118,000 | 119,000 | 115,000 | 116,000 | 17 |
| 2008/03/03 | 119,000 | 119,000 | 114,000 | 118,000 | 20 |
| 2008/02/29 | 117,000 | 120,000 | 117,000 | 117,000 | 17 |
| 2008/02/28 | 118,000 | 118,000 | 116,000 | 118,000 | 22 |
| 2008/02/27 | 119,000 | 120,000 | 119,000 | 119,000 | 8 |
| 2008/02/26 | 120,000 | 120,000 | 119,000 | 119,000 | 2 |
| 2008/02/25 | 120,000 | 120,000 | 117,000 | 120,000 | 19 |
| 2008/02/22 | 119,000 | 119,000 | 116,000 | 116,000 | 25 |
| 2008/02/21 | 118,000 | 120,000 | 118,000 | 119,000 | 11 |
| 2008/02/20 | 120,000 | 120,000 | 117,000 | 117,000 | 7 |
| 2008/02/19 | 119,000 | 123,000 | 119,000 | 123,000 | 24 |
| 2008/02/18 | 116,000 | 119,000 | 116,000 | 119,000 | 19 |
| 2008/02/15 | 116,000 | 118,000 | 116,000 | 118,000 | 28 |
| 2008/02/14 | 118,000 | 118,000 | 117,000 | 117,000 | 26 |
| 2008/02/13 | 119,000 | 120,000 | 118,000 | 118,000 | 7 |
| 2008/02/12 | 120,000 | 120,000 | 118,000 | 118,000 | 10 |
| 2008/02/08 | 125,000 | 125,000 | 119,000 | 120,000 | 13 |
| 2008/02/07 | 120,000 | 121,000 | 120,000 | 120,000 | 16 |
| 2008/02/06 | 118,000 | 124,000 | 118,000 | 120,000 | 10 |
| 2008/02/05 | 129,000 | 129,000 | 125,000 | 126,000 | 16 |
| 2008/02/04 | 122,000 | 122,000 | 117,000 | 117,000 | 14 |
| 2008/02/01 | 117,000 | 121,000 | 115,000 | 121,000 | 16 |
| 2008/01/31 | 116,000 | 118,000 | 116,000 | 118,000 | 7 |
| 2008/01/30 | 119,000 | 119,000 | 113,000 | 113,000 | 62 |
| 2008/01/29 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2008/01/28 | 116,000 | 120,000 | 116,000 | 120,000 | 26 |
| 2008/01/25 | 120,000 | 120,000 | 118,000 | 120,000 | 9 |
| 2008/01/24 | 120,000 | 120,000 | 116,000 | 117,000 | 28 |
| 2008/01/23 | 119,000 | 120,000 | 116,000 | 116,000 | 33 |
| 2008/01/22 | 112,000 | 120,000 | 108,000 | 120,000 | 51 |
| 2008/01/21 | 112,000 | 115,000 | 112,000 | 114,000 | 23 |
| 2008/01/18 | 118,000 | 120,000 | 117,000 | 118,000 | 17 |
| 2008/01/17 | 117,000 | 122,000 | 117,000 | 120,000 | 19 |
| 2008/01/16 | 124,000 | 124,000 | 113,000 | 121,000 | 49 |
| 2008/01/15 | 129,000 | 130,000 | 126,000 | 126,000 | 21 |
| 2008/01/11 | 130,000 | 130,000 | 129,000 | 129,000 | 12 |
| 2008/01/10 | 133,000 | 133,000 | 129,000 | 129,000 | 6 |
| 2008/01/09 | 133,000 | 133,000 | 129,000 | 129,000 | 65 |
| 2008/01/08 | 131,000 | 132,000 | 130,000 | 131,000 | 27 |
| 2008/01/07 | 134,000 | 134,000 | 131,000 | 131,000 | 31 |
| 2008/01/04 | 134,000 | 134,000 | 133,000 | 134,000 | 9 |