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 |
|---|---|---|---|---|---|
| 2009/12/30 | 130,100 | 130,100 | 130,000 | 130,000 | 13 |
| 2009/12/29 | 130,600 | 130,600 | 130,000 | 130,000 | 11 |
| 2009/12/28 | 131,000 | 131,000 | 130,500 | 130,500 | 9 |
| 2009/12/25 | 130,300 | 130,700 | 130,000 | 130,700 | 6 |
| 2009/12/24 | 130,200 | 131,000 | 130,200 | 130,300 | 11 |
| 2009/12/22 | 130,100 | 130,100 | 130,000 | 130,000 | 13 |
| 2009/12/21 | 131,200 | 131,200 | 129,700 | 129,700 | 3 |
| 2009/12/18 | 129,600 | 131,100 | 129,600 | 131,000 | 7 |
| 2009/12/17 | 129,300 | 131,500 | 129,300 | 129,500 | 17 |
| 2009/12/16 | 132,600 | 132,600 | 131,000 | 131,000 | 6 |
| 2009/12/15 | 131,800 | 132,300 | 131,800 | 132,300 | 4 |
| 2009/12/14 | 132,000 | 132,000 | 129,100 | 129,700 | 11 |
| 2009/12/11 | 130,000 | 131,000 | 129,500 | 130,200 | 35 |
| 2009/12/10 | 129,000 | 134,900 | 129,000 | 130,500 | 29 |
| 2009/12/09 | 131,500 | 131,500 | 131,000 | 131,000 | 4 |
| 2009/12/08 | 132,100 | 133,400 | 132,100 | 133,400 | 3 |
| 2009/12/07 | 133,000 | 133,000 | 132,000 | 132,000 | 3 |
| 2009/12/04 | 133,100 | 133,100 | 131,900 | 131,900 | 10 |
| 2009/12/03 | 133,100 | 135,800 | 130,100 | 133,400 | 19 |
| 2009/12/02 | 134,700 | 135,000 | 134,700 | 135,000 | 10 |
| 2009/12/01 | 130,000 | 134,100 | 130,000 | 131,800 | 12 |
| 2009/11/30 | 130,000 | 130,000 | 129,900 | 130,000 | 5 |
| 2009/11/27 | 132,000 | 132,000 | 124,700 | 124,700 | 11 |
| 2009/11/26 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2009/11/25 | 122,200 | 125,200 | 122,200 | 125,200 | 11 |
| 2009/11/24 | 123,300 | 125,200 | 123,100 | 123,300 | 14 |
| 2009/11/20 | 127,500 | 128,000 | 125,000 | 126,000 | 17 |
| 2009/11/19 | 128,100 | 128,100 | 127,500 | 127,500 | 7 |
| 2009/11/18 | 131,000 | 133,000 | 130,000 | 130,100 | 15 |
| 2009/11/17 | 131,700 | 132,600 | 131,500 | 131,500 | 12 |
| 2009/11/16 | 133,100 | 133,100 | 133,100 | 133,100 | 1 |
| 2009/11/13 | 134,500 | 136,000 | 134,500 | 136,000 | 7 |
| 2009/11/12 | 133,100 | 134,800 | 132,700 | 134,500 | 11 |
| 2009/11/11 | 134,300 | 134,400 | 133,400 | 133,400 | 4 |
| 2009/11/10 | 132,300 | 134,300 | 131,900 | 134,300 | 13 |
| 2009/11/09 | 134,700 | 134,700 | 132,300 | 133,600 | 11 |
| 2009/11/06 | 136,100 | 136,100 | 132,700 | 132,700 | 5 |
| 2009/11/05 | 134,000 | 136,400 | 132,400 | 136,400 | 3 |
| 2009/11/04 | 135,900 | 136,000 | 133,900 | 136,000 | 11 |
| 2009/11/02 | 134,700 | 137,000 | 133,200 | 136,000 | 12 |
| 2009/10/30 | 135,400 | 135,400 | 134,700 | 134,700 | 9 |
| 2009/10/29 | 133,100 | 135,500 | 132,000 | 135,500 | 75 |
| 2009/10/28 | 133,900 | 134,900 | 133,400 | 133,400 | 31 |
| 2009/10/27 | 133,700 | 135,800 | 133,700 | 135,800 | 61 |
| 2009/10/26 | 133,200 | 135,000 | 133,200 | 134,300 | 60 |
| 2009/10/23 | 133,300 | 134,100 | 133,000 | 133,000 | 48 |
| 2009/10/22 | 134,200 | 134,300 | 133,100 | 133,200 | 28 |
| 2009/10/21 | 133,800 | 134,400 | 133,000 | 134,200 | 30 |
| 2009/10/20 | 135,000 | 136,200 | 133,000 | 134,500 | 77 |
| 2009/10/19 | 132,500 | 135,000 | 132,200 | 134,900 | 20 |
| 2009/10/16 | 132,200 | 134,000 | 131,300 | 134,000 | 24 |
| 2009/10/15 | 133,300 | 134,700 | 131,100 | 133,400 | 29 |
| 2009/10/14 | 133,500 | 134,800 | 133,100 | 133,100 | 18 |
| 2009/10/13 | 133,400 | 134,500 | 133,200 | 134,500 | 15 |
| 2009/10/09 | 133,100 | 134,500 | 133,100 | 133,300 | 6 |
| 2009/10/08 | 134,100 | 134,300 | 132,800 | 134,000 | 30 |
| 2009/10/07 | 137,100 | 138,000 | 134,500 | 137,700 | 13 |
| 2009/10/06 | 135,200 | 135,200 | 133,100 | 133,100 | 18 |
| 2009/10/05 | 135,100 | 136,700 | 135,000 | 135,000 | 17 |
| 2009/10/02 | 139,400 | 139,400 | 134,700 | 135,000 | 14 |
| 2009/10/01 | 138,000 | 138,000 | 137,700 | 137,800 | 11 |
| 2009/09/30 | 138,000 | 138,000 | 138,000 | 138,000 | 5 |
| 2009/09/29 | 137,600 | 138,400 | 137,600 | 138,400 | 7 |
| 2009/09/28 | 136,600 | 138,000 | 136,600 | 138,000 | 5 |
| 2009/09/25 | 138,000 | 138,000 | 136,000 | 136,500 | 8 |
| 2009/09/24 | 140,700 | 140,800 | 138,400 | 140,600 | 27 |
| 2009/09/18 | 138,500 | 141,000 | 138,300 | 138,700 | 27 |
| 2009/09/17 | 138,300 | 140,000 | 138,200 | 139,900 | 15 |
| 2009/09/16 | 138,200 | 140,000 | 138,200 | 138,300 | 16 |
| 2009/09/15 | 138,000 | 140,000 | 138,000 | 138,200 | 19 |
| 2009/09/14 | 137,700 | 138,900 | 137,700 | 138,900 | 10 |
| 2009/09/11 | 138,000 | 138,200 | 137,500 | 137,600 | 25 |
| 2009/09/10 | 138,600 | 138,700 | 137,700 | 137,700 | 5 |
| 2009/09/09 | 138,000 | 138,100 | 137,200 | 137,200 | 15 |
| 2009/09/08 | 138,800 | 138,800 | 137,900 | 137,900 | 12 |
| 2009/09/07 | 137,500 | 137,800 | 137,300 | 137,800 | 5 |
| 2009/09/04 | 137,300 | 137,500 | 137,100 | 137,500 | 11 |
| 2009/09/03 | 137,500 | 137,500 | 137,200 | 137,200 | 6 |
| 2009/09/02 | 137,600 | 137,600 | 137,500 | 137,500 | 3 |
| 2009/09/01 | 137,500 | 137,600 | 137,500 | 137,600 | 8 |
| 2009/08/31 | 139,900 | 141,000 | 137,200 | 138,100 | 39 |
| 2009/08/28 | 138,800 | 139,900 | 138,500 | 138,500 | 6 |
| 2009/08/27 | 140,000 | 140,000 | 136,700 | 138,800 | 28 |
| 2009/08/26 | 139,700 | 139,700 | 137,700 | 139,500 | 16 |
| 2009/08/25 | 139,700 | 140,000 | 139,700 | 139,700 | 26 |
| 2009/08/24 | 136,500 | 139,800 | 136,500 | 139,700 | 6 |
| 2009/08/21 | 140,000 | 140,000 | 137,300 | 137,300 | 8 |
| 2009/08/20 | 139,900 | 140,000 | 139,900 | 140,000 | 5 |
| 2009/08/19 | 138,700 | 138,700 | 138,500 | 138,500 | 3 |
| 2009/08/18 | 141,000 | 141,000 | 140,700 | 140,700 | 6 |
| 2009/08/17 | 139,700 | 141,000 | 138,100 | 141,000 | 32 |
| 2009/08/14 | 139,800 | 139,800 | 139,700 | 139,700 | 7 |
| 2009/08/13 | 137,500 | 139,500 | 137,500 | 137,500 | 11 |
| 2009/08/12 | 139,300 | 139,300 | 137,500 | 137,500 | 5 |
| 2009/08/11 | 138,800 | 138,900 | 138,000 | 138,900 | 4 |
| 2009/08/10 | 139,200 | 139,200 | 139,200 | 139,200 | 6 |
| 2009/08/07 | 137,500 | 137,500 | 136,000 | 136,200 | 6 |
| 2009/08/06 | 138,600 | 139,000 | 137,000 | 137,000 | 18 |
| 2009/08/05 | 138,700 | 138,700 | 136,700 | 138,600 | 8 |
| 2009/08/04 | 137,900 | 138,300 | 136,600 | 136,700 | 19 |
| 2009/08/03 | 138,000 | 138,400 | 136,500 | 136,600 | 11 |
| 2009/07/31 | 137,700 | 137,700 | 135,000 | 136,200 | 9 |
| 2009/07/30 | 135,500 | 137,800 | 135,500 | 137,800 | 4 |
| 2009/07/29 | 134,700 | 139,500 | 134,700 | 137,500 | 8 |
| 2009/07/28 | 133,800 | 140,000 | 133,800 | 134,100 | 37 |
| 2009/07/27 | 134,000 | 134,000 | 134,000 | 134,000 | 14 |
| 2009/07/24 | 131,400 | 133,800 | 131,400 | 133,600 | 11 |
| 2009/07/23 | 131,600 | 133,400 | 130,600 | 131,000 | 22 |
| 2009/07/22 | 133,600 | 133,600 | 131,600 | 133,600 | 7 |
| 2009/07/21 | 131,100 | 133,100 | 131,100 | 131,600 | 23 |
| 2009/07/17 | 133,500 | 133,500 | 130,000 | 132,900 | 40 |
| 2009/07/16 | 135,000 | 135,000 | 133,500 | 133,500 | 25 |
| 2009/07/15 | 135,800 | 137,600 | 133,100 | 133,100 | 30 |
| 2009/07/14 | 137,000 | 137,900 | 135,000 | 137,600 | 24 |
| 2009/07/13 | 138,000 | 138,000 | 136,000 | 137,000 | 23 |
| 2009/07/10 | 138,000 | 138,000 | 135,900 | 136,200 | 15 |
| 2009/07/09 | 137,600 | 138,500 | 135,600 | 137,900 | 27 |
| 2009/07/08 | 137,000 | 137,000 | 135,500 | 136,000 | 17 |
| 2009/07/07 | 136,300 | 138,400 | 136,300 | 138,300 | 12 |
| 2009/07/06 | 136,000 | 138,000 | 136,000 | 136,200 | 9 |
| 2009/07/03 | 136,900 | 136,900 | 135,100 | 135,500 | 10 |
| 2009/07/02 | 138,000 | 138,000 | 136,900 | 136,900 | 8 |
| 2009/07/01 | 139,500 | 140,000 | 138,200 | 138,200 | 10 |
| 2009/06/30 | 140,200 | 140,200 | 138,000 | 139,500 | 24 |
| 2009/06/29 | 140,000 | 140,100 | 139,000 | 140,100 | 19 |
| 2009/06/26 | 139,000 | 139,200 | 137,000 | 138,000 | 19 |
| 2009/06/25 | 136,400 | 137,000 | 133,100 | 137,000 | 12 |
| 2009/06/24 | 135,700 | 136,100 | 132,000 | 133,000 | 30 |
| 2009/06/23 | 138,000 | 138,000 | 135,300 | 135,600 | 26 |
| 2009/06/22 | 138,300 | 140,200 | 138,300 | 138,500 | 41 |
| 2009/06/19 | 140,000 | 140,100 | 138,100 | 138,200 | 6 |
| 2009/06/18 | 138,000 | 140,200 | 137,000 | 140,200 | 21 |
| 2009/06/17 | 135,900 | 140,000 | 135,900 | 140,000 | 37 |
| 2009/06/16 | 134,500 | 135,000 | 134,000 | 134,000 | 21 |
| 2009/06/15 | 131,600 | 134,800 | 131,600 | 134,200 | 40 |
| 2009/06/12 | 131,400 | 131,400 | 130,000 | 131,400 | 43 |
| 2009/06/11 | 130,000 | 130,000 | 129,600 | 129,600 | 12 |
| 2009/06/10 | 129,600 | 130,900 | 129,500 | 130,700 | 19 |
| 2009/06/09 | 130,100 | 130,500 | 129,700 | 129,700 | 20 |
| 2009/06/08 | 129,700 | 131,900 | 129,700 | 129,800 | 9 |
| 2009/06/05 | 130,800 | 131,900 | 129,500 | 129,500 | 36 |
| 2009/06/04 | 130,800 | 130,900 | 130,000 | 130,800 | 14 |
| 2009/06/03 | 130,100 | 130,900 | 130,000 | 130,800 | 8 |
| 2009/06/02 | 129,900 | 130,900 | 129,800 | 130,400 | 17 |
| 2009/06/01 | 129,500 | 130,000 | 128,700 | 129,900 | 19 |
| 2009/05/29 | 128,700 | 130,000 | 128,700 | 129,400 | 12 |
| 2009/05/28 | 129,400 | 129,500 | 128,200 | 129,300 | 7 |
| 2009/05/27 | 129,500 | 129,500 | 128,000 | 128,200 | 38 |
| 2009/05/26 | 129,000 | 129,000 | 128,000 | 128,500 | 20 |
| 2009/05/25 | 130,900 | 130,900 | 129,000 | 129,000 | 10 |
| 2009/05/22 | 129,600 | 130,000 | 128,200 | 130,000 | 18 |
| 2009/05/21 | 129,400 | 129,700 | 127,400 | 129,700 | 14 |
| 2009/05/20 | 129,500 | 129,800 | 127,200 | 129,700 | 29 |
| 2009/05/19 | 127,300 | 129,500 | 127,300 | 129,000 | 6 |
| 2009/05/18 | 130,000 | 130,000 | 126,800 | 127,200 | 11 |
| 2009/05/15 | 129,400 | 129,500 | 127,500 | 129,300 | 10 |
| 2009/05/14 | 128,000 | 129,400 | 126,700 | 129,400 | 18 |
| 2009/05/12 | 130,000 | 131,800 | 130,000 | 131,500 | 9 |
| 2009/05/11 | 132,000 | 132,000 | 130,100 | 130,100 | 6 |
| 2009/05/08 | 127,900 | 132,000 | 127,900 | 132,000 | 13 |
| 2009/05/07 | 133,800 | 133,800 | 130,000 | 131,900 | 24 |
| 2009/05/01 | 131,600 | 131,800 | 131,600 | 131,800 | 4 |
| 2009/04/30 | 131,500 | 131,900 | 129,200 | 131,900 | 15 |
| 2009/04/28 | 131,300 | 131,800 | 131,000 | 131,800 | 12 |
| 2009/04/27 | 128,500 | 133,000 | 128,500 | 131,400 | 43 |
| 2009/04/24 | 127,100 | 130,000 | 126,500 | 126,600 | 20 |
| 2009/04/23 | 127,000 | 128,900 | 126,800 | 128,900 | 12 |
| 2009/04/22 | 126,600 | 129,900 | 126,500 | 127,900 | 20 |
| 2009/04/21 | 127,100 | 129,100 | 127,000 | 127,100 | 9 |
| 2009/04/20 | 132,500 | 132,500 | 126,900 | 130,000 | 16 |
| 2009/04/17 | 127,900 | 127,900 | 126,500 | 126,500 | 6 |
| 2009/04/16 | 129,800 | 129,800 | 126,100 | 128,000 | 7 |
| 2009/04/15 | 125,000 | 129,500 | 125,000 | 129,300 | 11 |
| 2009/04/14 | 130,400 | 130,400 | 126,000 | 126,500 | 29 |
| 2009/04/13 | 131,600 | 132,000 | 130,000 | 130,400 | 21 |
| 2009/04/10 | 136,300 | 136,300 | 133,600 | 133,600 | 19 |
| 2009/04/09 | 134,700 | 136,200 | 134,700 | 136,200 | 20 |
| 2009/04/08 | 135,900 | 138,900 | 135,500 | 138,900 | 8 |
| 2009/04/07 | 135,500 | 139,900 | 135,500 | 139,900 | 5 |
| 2009/04/06 | 140,800 | 140,800 | 135,200 | 135,300 | 11 |
| 2009/04/03 | 139,100 | 141,300 | 138,300 | 140,800 | 42 |
| 2009/04/02 | 137,300 | 141,300 | 137,300 | 141,100 | 7 |
| 2009/04/01 | 141,700 | 141,700 | 137,700 | 141,300 | 10 |
| 2009/03/31 | 133,300 | 141,000 | 133,100 | 140,900 | 29 |
| 2009/03/30 | 140,000 | 142,000 | 140,000 | 141,800 | 28 |
| 2009/03/27 | 141,900 | 142,000 | 139,100 | 142,000 | 12 |
| 2009/03/26 | 140,000 | 142,000 | 139,600 | 141,900 | 56 |
| 2009/03/25 | 139,600 | 140,000 | 138,500 | 139,600 | 24 |
| 2009/03/24 | 138,100 | 139,500 | 136,500 | 139,400 | 46 |
| 2009/03/23 | 134,900 | 137,700 | 132,900 | 137,000 | 23 |
| 2009/03/19 | 138,700 | 138,800 | 134,900 | 134,900 | 11 |
| 2009/03/18 | 138,700 | 139,000 | 134,700 | 134,700 | 12 |
| 2009/03/17 | 138,000 | 138,000 | 132,000 | 135,900 | 19 |
| 2009/03/16 | 139,000 | 139,000 | 132,300 | 138,000 | 42 |
| 2009/03/13 | 131,200 | 139,000 | 131,200 | 136,000 | 66 |
| 2009/03/12 | 132,000 | 140,000 | 132,000 | 133,200 | 22 |
| 2009/03/11 | 141,000 | 143,000 | 128,000 | 134,000 | 110 |
| 2009/03/10 | 132,900 | 140,700 | 128,300 | 139,800 | 84 |
| 2009/03/09 | 120,000 | 133,400 | 119,100 | 132,900 | 83 |
| 2009/03/06 | 118,000 | 127,000 | 117,000 | 124,500 | 90 |
| 2009/03/05 | 113,100 | 121,400 | 113,000 | 120,000 | 99 |
| 2009/03/04 | 117,500 | 121,500 | 113,500 | 113,500 | 305 |
| 2009/03/03 | 127,400 | 132,000 | 127,100 | 132,000 | 69 |
| 2009/03/02 | 135,400 | 135,400 | 133,400 | 133,400 | 12 |
| 2009/02/27 | 139,900 | 140,400 | 137,800 | 140,100 | 101 |
| 2009/02/26 | 140,400 | 140,400 | 130,400 | 140,100 | 75 |
| 2009/02/25 | 143,700 | 144,000 | 141,900 | 144,000 | 84 |
| 2009/02/24 | 142,000 | 144,800 | 141,800 | 144,800 | 65 |
| 2009/02/23 | 142,000 | 143,100 | 141,500 | 142,800 | 110 |
| 2009/02/20 | 142,000 | 142,900 | 141,200 | 141,300 | 86 |
| 2009/02/19 | 143,900 | 143,900 | 141,700 | 142,000 | 25 |
| 2009/02/18 | 143,400 | 144,000 | 142,300 | 142,400 | 62 |
| 2009/02/17 | 142,100 | 147,000 | 142,100 | 147,000 | 70 |
| 2009/02/16 | 142,000 | 142,800 | 141,600 | 142,800 | 35 |
| 2009/02/13 | 141,300 | 142,800 | 141,300 | 142,000 | 63 |
| 2009/02/12 | 140,700 | 142,200 | 140,700 | 142,100 | 69 |
| 2009/02/10 | 141,800 | 141,800 | 141,000 | 141,000 | 46 |
| 2009/02/09 | 141,500 | 142,000 | 140,400 | 140,700 | 67 |
| 2009/02/06 | 140,800 | 142,000 | 140,400 | 140,600 | 49 |
| 2009/02/05 | 142,200 | 142,200 | 140,500 | 140,600 | 45 |
| 2009/02/04 | 141,200 | 142,300 | 140,500 | 142,300 | 39 |
| 2009/02/03 | 140,600 | 142,200 | 140,500 | 141,000 | 87 |
| 2009/02/02 | 139,500 | 140,400 | 139,400 | 140,400 | 41 |
| 2009/01/30 | 138,200 | 140,800 | 138,200 | 139,400 | 35 |
| 2009/01/29 | 143,500 | 143,900 | 140,000 | 140,000 | 55 |
| 2009/01/28 | 141,000 | 142,800 | 141,000 | 142,800 | 113 |
| 2009/01/27 | 139,000 | 139,900 | 137,800 | 139,900 | 54 |
| 2009/01/26 | 136,100 | 141,800 | 135,000 | 137,000 | 236 |
| 2009/01/23 | 139,300 | 139,300 | 136,000 | 136,500 | 116 |
| 2009/01/22 | 141,400 | 141,900 | 140,000 | 140,900 | 153 |
| 2009/01/21 | 142,000 | 143,600 | 141,900 | 142,100 | 180 |
| 2009/01/20 | 152,000 | 152,100 | 148,000 | 148,000 | 201 |
| 2009/01/19 | 150,000 | 155,000 | 149,100 | 150,900 | 698 |
| 2009/01/13 | 94,400 | 94,400 | 91,200 | 91,900 | 37 |
| 2009/01/09 | 96,200 | 96,900 | 95,200 | 95,200 | 13 |
| 2009/01/08 | 97,300 | 98,000 | 95,000 | 95,000 | 21 |
| 2009/01/07 | 99,500 | 99,500 | 97,200 | 97,200 | 49 |
| 2009/01/06 | 97,600 | 97,600 | 95,000 | 95,000 | 38 |
| 2009/01/05 | 98,400 | 99,900 | 97,600 | 97,600 | 26 |