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 |
|---|---|---|---|---|---|
| 2010/12/30 | 133,500 | 136,500 | 133,200 | 136,500 | 20 |
| 2010/12/29 | 133,500 | 133,900 | 133,100 | 133,900 | 5 |
| 2010/12/28 | 133,500 | 133,500 | 133,400 | 133,400 | 4 |
| 2010/12/27 | 131,600 | 133,200 | 131,600 | 133,100 | 34 |
| 2010/12/24 | 132,200 | 132,200 | 131,000 | 132,000 | 30 |
| 2010/12/22 | 133,200 | 133,800 | 132,300 | 133,000 | 24 |
| 2010/12/21 | 132,000 | 133,200 | 131,500 | 133,200 | 17 |
| 2010/12/20 | 132,000 | 132,800 | 132,000 | 132,000 | 25 |
| 2010/12/17 | 132,500 | 132,600 | 132,000 | 132,400 | 6 |
| 2010/12/16 | 130,500 | 132,000 | 130,500 | 132,000 | 12 |
| 2010/12/15 | 130,400 | 131,400 | 130,400 | 131,400 | 7 |
| 2010/12/14 | 130,800 | 131,000 | 130,100 | 131,000 | 10 |
| 2010/12/13 | 130,000 | 130,800 | 129,700 | 130,800 | 22 |
| 2010/12/10 | 129,900 | 130,700 | 129,600 | 130,700 | 56 |
| 2010/12/09 | 130,700 | 130,800 | 130,700 | 130,800 | 2 |
| 2010/12/08 | 130,800 | 130,800 | 130,100 | 130,100 | 6 |
| 2010/12/07 | 129,900 | 130,800 | 129,900 | 130,800 | 7 |
| 2010/12/06 | 131,500 | 131,500 | 130,100 | 130,100 | 6 |
| 2010/12/03 | 130,400 | 130,500 | 129,800 | 130,000 | 32 |
| 2010/12/02 | 130,300 | 130,300 | 129,900 | 129,900 | 4 |
| 2010/12/01 | 132,000 | 132,000 | 130,300 | 130,300 | 8 |
| 2010/11/30 | 129,800 | 131,400 | 129,800 | 131,400 | 5 |
| 2010/11/29 | 130,700 | 130,700 | 129,800 | 129,800 | 14 |
| 2010/11/26 | 0 | 0 | 0 | 132,500 | 0 |
| 2010/11/25 | 130,500 | 132,500 | 130,500 | 132,500 | 4 |
| 2010/11/24 | 0 | 0 | 0 | 132,500 | 0 |
| 2010/11/22 | 132,500 | 132,500 | 132,500 | 132,500 | 1 |
| 2010/11/19 | 131,000 | 132,000 | 131,000 | 132,000 | 3 |
| 2010/11/18 | 130,000 | 131,400 | 130,000 | 131,400 | 3 |
| 2010/11/17 | 131,700 | 131,700 | 131,700 | 131,700 | 1 |
| 2010/11/16 | 130,000 | 130,000 | 129,500 | 129,500 | 8 |
| 2010/11/15 | 132,400 | 132,400 | 130,400 | 130,400 | 2 |
| 2010/11/12 | 129,200 | 131,500 | 129,000 | 131,500 | 8 |
| 2010/11/11 | 130,900 | 130,900 | 130,600 | 130,600 | 5 |
| 2010/11/10 | 130,100 | 130,200 | 130,100 | 130,200 | 5 |
| 2010/11/09 | 130,200 | 130,200 | 130,100 | 130,100 | 5 |
| 2010/11/08 | 129,000 | 129,000 | 128,700 | 128,700 | 2 |
| 2010/11/05 | 128,400 | 130,100 | 128,300 | 130,100 | 14 |
| 2010/11/04 | 129,900 | 130,000 | 128,200 | 129,700 | 11 |
| 2010/11/02 | 130,600 | 130,600 | 127,700 | 127,700 | 13 |
| 2010/11/01 | 129,900 | 129,900 | 127,800 | 128,000 | 12 |
| 2010/10/29 | 128,500 | 130,100 | 128,500 | 128,600 | 31 |
| 2010/10/28 | 129,500 | 130,700 | 129,500 | 129,600 | 18 |
| 2010/10/27 | 132,300 | 132,300 | 129,300 | 132,300 | 8 |
| 2010/10/26 | 129,800 | 132,000 | 129,000 | 132,000 | 15 |
| 2010/10/25 | 130,700 | 130,700 | 129,800 | 129,800 | 14 |
| 2010/10/22 | 131,700 | 131,700 | 129,500 | 129,700 | 11 |
| 2010/10/21 | 132,500 | 132,500 | 130,000 | 131,700 | 11 |
| 2010/10/20 | 132,500 | 132,500 | 132,400 | 132,400 | 5 |
| 2010/10/19 | 130,300 | 132,500 | 130,300 | 132,500 | 5 |
| 2010/10/18 | 128,900 | 130,300 | 128,900 | 130,300 | 6 |
| 2010/10/15 | 130,100 | 130,300 | 129,800 | 129,800 | 31 |
| 2010/10/14 | 132,600 | 132,800 | 132,000 | 132,800 | 10 |
| 2010/10/13 | 133,000 | 133,000 | 132,500 | 132,600 | 8 |
| 2010/10/12 | 133,000 | 133,000 | 130,700 | 130,700 | 14 |
| 2010/10/08 | 130,800 | 133,000 | 130,800 | 133,000 | 26 |
| 2010/10/07 | 132,800 | 132,800 | 130,400 | 132,500 | 9 |
| 2010/10/06 | 131,000 | 131,800 | 130,700 | 131,800 | 36 |
| 2010/10/05 | 130,300 | 135,000 | 129,800 | 134,000 | 24 |
| 2010/10/04 | 130,500 | 130,700 | 130,300 | 130,400 | 16 |
| 2010/10/01 | 131,100 | 133,100 | 130,400 | 130,400 | 27 |
| 2010/09/30 | 133,200 | 133,200 | 130,800 | 130,800 | 4 |
| 2010/09/29 | 131,500 | 133,200 | 131,500 | 133,200 | 3 |
| 2010/09/28 | 133,000 | 133,000 | 130,000 | 130,400 | 4 |
| 2010/09/27 | 134,000 | 134,000 | 132,600 | 134,000 | 14 |
| 2010/09/24 | 131,800 | 134,800 | 131,800 | 132,100 | 26 |
| 2010/09/22 | 131,800 | 131,800 | 131,800 | 131,800 | 5 |
| 2010/09/21 | 133,800 | 133,800 | 131,600 | 131,600 | 8 |
| 2010/09/17 | 132,000 | 132,000 | 131,400 | 131,400 | 9 |
| 2010/09/16 | 131,300 | 132,000 | 131,300 | 132,000 | 3 |
| 2010/09/15 | 131,500 | 134,000 | 131,200 | 131,200 | 11 |
| 2010/09/14 | 132,000 | 132,000 | 132,000 | 132,000 | 4 |
| 2010/09/13 | 132,800 | 132,800 | 132,800 | 132,800 | 1 |
| 2010/09/10 | 131,800 | 132,800 | 131,500 | 132,800 | 27 |
| 2010/09/09 | 131,500 | 131,500 | 131,500 | 131,500 | 1 |
| 2010/09/08 | 0 | 0 | 0 | 131,300 | 0 |
| 2010/09/07 | 131,200 | 131,300 | 131,200 | 131,300 | 3 |
| 2010/09/06 | 129,900 | 130,000 | 129,900 | 130,000 | 2 |
| 2010/09/03 | 130,900 | 130,900 | 129,900 | 129,900 | 5 |
| 2010/09/02 | 129,800 | 131,000 | 129,800 | 130,100 | 4 |
| 2010/09/01 | 131,400 | 131,500 | 129,700 | 129,700 | 7 |
| 2010/08/31 | 130,000 | 130,600 | 129,800 | 130,600 | 4 |
| 2010/08/30 | 131,000 | 131,600 | 129,600 | 129,600 | 9 |
| 2010/08/27 | 129,200 | 130,700 | 129,200 | 130,700 | 4 |
| 2010/08/26 | 130,000 | 131,000 | 130,000 | 131,000 | 2 |
| 2010/08/25 | 131,000 | 131,400 | 131,000 | 131,400 | 3 |
| 2010/08/24 | 129,000 | 130,900 | 129,000 | 130,900 | 6 |
| 2010/08/23 | 131,000 | 131,000 | 129,300 | 129,300 | 2 |
| 2010/08/20 | 131,000 | 131,000 | 130,000 | 131,000 | 13 |
| 2010/08/19 | 131,000 | 131,000 | 130,000 | 130,000 | 3 |
| 2010/08/18 | 130,900 | 131,000 | 129,200 | 129,200 | 3 |
| 2010/08/17 | 129,500 | 129,500 | 129,500 | 129,500 | 1 |
| 2010/08/16 | 129,700 | 129,700 | 129,500 | 129,500 | 3 |
| 2010/08/13 | 129,000 | 131,400 | 129,000 | 131,300 | 4 |
| 2010/08/12 | 131,500 | 131,500 | 131,500 | 131,500 | 1 |
| 2010/08/11 | 130,100 | 131,600 | 129,800 | 131,600 | 8 |
| 2010/08/10 | 130,800 | 131,700 | 130,100 | 131,700 | 9 |
| 2010/08/09 | 128,800 | 130,100 | 128,800 | 130,100 | 9 |
| 2010/08/06 | 130,000 | 130,000 | 129,900 | 130,000 | 7 |
| 2010/08/05 | 128,700 | 128,700 | 128,700 | 128,700 | 4 |
| 2010/08/04 | 129,200 | 130,800 | 128,700 | 128,700 | 12 |
| 2010/08/03 | 130,900 | 130,900 | 129,300 | 129,300 | 5 |
| 2010/08/02 | 130,200 | 131,800 | 128,900 | 131,800 | 6 |
| 2010/07/30 | 131,000 | 132,200 | 130,100 | 132,200 | 8 |
| 2010/07/29 | 131,900 | 132,300 | 130,100 | 130,100 | 10 |
| 2010/07/28 | 130,900 | 131,500 | 129,200 | 131,500 | 8 |
| 2010/07/27 | 129,500 | 129,700 | 128,900 | 128,900 | 6 |
| 2010/07/26 | 130,700 | 131,000 | 129,000 | 131,000 | 7 |
| 2010/07/23 | 129,000 | 130,900 | 128,300 | 128,300 | 8 |
| 2010/07/22 | 128,500 | 130,000 | 128,100 | 130,000 | 5 |
| 2010/07/21 | 129,100 | 129,100 | 128,500 | 128,500 | 11 |
| 2010/07/20 | 129,500 | 129,500 | 129,100 | 129,100 | 3 |
| 2010/07/16 | 129,300 | 129,300 | 129,300 | 129,300 | 1 |
| 2010/07/15 | 129,300 | 131,100 | 129,300 | 129,400 | 3 |
| 2010/07/14 | 129,600 | 129,600 | 129,500 | 129,500 | 2 |
| 2010/07/13 | 129,200 | 129,400 | 129,200 | 129,400 | 4 |
| 2010/07/12 | 129,200 | 129,200 | 129,200 | 129,200 | 2 |
| 2010/07/09 | 130,500 | 130,500 | 130,000 | 130,000 | 8 |
| 2010/07/08 | 131,500 | 131,500 | 131,500 | 131,500 | 1 |
| 2010/07/07 | 130,400 | 130,800 | 129,000 | 130,800 | 11 |
| 2010/07/06 | 130,200 | 131,600 | 128,700 | 131,600 | 46 |
| 2010/07/05 | 130,300 | 130,300 | 130,000 | 130,200 | 14 |
| 2010/07/02 | 131,000 | 131,000 | 130,300 | 130,300 | 4 |
| 2010/07/01 | 130,100 | 132,200 | 130,100 | 132,200 | 15 |
| 2010/06/30 | 130,600 | 132,500 | 130,200 | 132,300 | 17 |
| 2010/06/29 | 130,600 | 131,000 | 130,600 | 130,600 | 7 |
| 2010/06/28 | 131,000 | 131,000 | 130,700 | 131,000 | 4 |
| 2010/06/25 | 130,800 | 132,500 | 130,800 | 132,500 | 13 |
| 2010/06/24 | 130,800 | 131,900 | 130,800 | 131,900 | 2 |
| 2010/06/23 | 133,900 | 133,900 | 131,500 | 131,500 | 7 |
| 2010/06/22 | 132,800 | 133,700 | 132,800 | 133,700 | 6 |
| 2010/06/21 | 130,000 | 131,800 | 130,000 | 131,600 | 26 |
| 2010/06/18 | 130,200 | 130,600 | 130,000 | 130,600 | 13 |
| 2010/06/17 | 131,100 | 131,900 | 130,100 | 130,400 | 24 |
| 2010/06/16 | 131,100 | 131,100 | 131,100 | 131,100 | 2 |
| 2010/06/15 | 131,800 | 131,800 | 130,700 | 131,700 | 6 |
| 2010/06/14 | 131,300 | 132,000 | 130,600 | 130,600 | 21 |
| 2010/06/11 | 134,800 | 134,800 | 131,600 | 131,600 | 21 |
| 2010/06/10 | 130,500 | 133,600 | 130,500 | 132,900 | 7 |
| 2010/06/09 | 130,300 | 133,000 | 130,200 | 133,000 | 13 |
| 2010/06/08 | 130,100 | 131,900 | 130,100 | 131,900 | 5 |
| 2010/06/07 | 130,400 | 130,400 | 130,400 | 130,400 | 2 |
| 2010/06/04 | 131,600 | 131,600 | 130,300 | 130,300 | 9 |
| 2010/06/03 | 131,400 | 133,700 | 131,400 | 131,600 | 12 |
| 2010/06/02 | 131,000 | 132,900 | 131,000 | 132,900 | 14 |
| 2010/06/01 | 133,000 | 133,000 | 130,500 | 130,500 | 8 |
| 2010/05/31 | 130,300 | 132,700 | 130,300 | 132,700 | 10 |
| 2010/05/28 | 130,800 | 132,000 | 130,800 | 131,500 | 5 |
| 2010/05/27 | 131,400 | 131,400 | 130,000 | 130,400 | 11 |
| 2010/05/26 | 130,100 | 130,500 | 130,100 | 130,500 | 7 |
| 2010/05/25 | 132,200 | 132,400 | 130,000 | 130,100 | 8 |
| 2010/05/24 | 131,000 | 131,000 | 130,500 | 130,500 | 16 |
| 2010/05/21 | 130,700 | 132,000 | 130,500 | 130,600 | 15 |
| 2010/05/20 | 131,100 | 133,400 | 131,000 | 133,200 | 21 |
| 2010/05/19 | 131,500 | 133,400 | 131,500 | 133,400 | 7 |
| 2010/05/18 | 135,900 | 136,300 | 132,500 | 132,500 | 21 |
| 2010/05/17 | 133,100 | 135,000 | 133,100 | 133,500 | 12 |
| 2010/05/14 | 134,900 | 134,900 | 134,900 | 134,900 | 4 |
| 2010/05/13 | 134,600 | 134,600 | 134,000 | 134,000 | 5 |
| 2010/05/12 | 133,100 | 133,700 | 133,100 | 133,500 | 17 |
| 2010/05/11 | 134,300 | 134,500 | 133,000 | 133,000 | 35 |
| 2010/05/10 | 137,700 | 137,700 | 135,200 | 135,500 | 22 |
| 2010/05/07 | 133,200 | 138,000 | 132,500 | 136,000 | 43 |
| 2010/05/06 | 136,200 | 139,200 | 135,300 | 139,200 | 22 |
| 2010/04/30 | 142,500 | 143,500 | 140,000 | 142,000 | 39 |
| 2010/04/28 | 138,000 | 142,000 | 137,800 | 142,000 | 44 |
| 2010/04/27 | 138,000 | 139,900 | 138,000 | 139,900 | 56 |
| 2010/04/26 | 135,000 | 137,900 | 135,000 | 137,000 | 31 |
| 2010/04/23 | 133,700 | 133,900 | 133,600 | 133,600 | 12 |
| 2010/04/22 | 134,400 | 136,500 | 134,400 | 135,100 | 10 |
| 2010/04/21 | 133,200 | 135,000 | 133,200 | 134,800 | 20 |
| 2010/04/20 | 133,100 | 133,100 | 133,100 | 133,100 | 3 |
| 2010/04/19 | 133,400 | 134,000 | 133,100 | 133,100 | 21 |
| 2010/04/16 | 134,300 | 134,300 | 134,300 | 134,300 | 1 |
| 2010/04/15 | 134,300 | 136,500 | 134,200 | 136,500 | 13 |
| 2010/04/14 | 136,900 | 136,900 | 134,000 | 135,000 | 11 |
| 2010/04/13 | 134,500 | 136,600 | 133,500 | 136,600 | 18 |
| 2010/04/12 | 134,000 | 136,000 | 132,000 | 134,000 | 34 |
| 2010/04/09 | 134,000 | 134,000 | 132,100 | 133,900 | 13 |
| 2010/04/08 | 132,600 | 132,700 | 132,000 | 132,000 | 31 |
| 2010/04/07 | 132,500 | 133,000 | 132,500 | 132,600 | 12 |
| 2010/04/06 | 134,000 | 134,000 | 132,800 | 133,600 | 11 |
| 2010/04/05 | 132,200 | 132,400 | 132,200 | 132,400 | 18 |
| 2010/04/02 | 135,000 | 135,000 | 133,500 | 134,000 | 6 |
| 2010/04/01 | 134,000 | 134,000 | 133,100 | 134,000 | 11 |
| 2010/03/31 | 134,800 | 135,000 | 134,000 | 134,000 | 12 |
| 2010/03/30 | 133,500 | 134,700 | 133,500 | 134,000 | 10 |
| 2010/03/29 | 135,000 | 135,000 | 130,800 | 133,000 | 30 |
| 2010/03/26 | 136,500 | 137,500 | 136,500 | 137,300 | 21 |
| 2010/03/25 | 135,400 | 136,500 | 135,000 | 136,400 | 45 |
| 2010/03/24 | 137,100 | 137,100 | 134,000 | 135,200 | 26 |
| 2010/03/23 | 136,000 | 137,100 | 134,500 | 136,000 | 6 |
| 2010/03/19 | 135,000 | 136,800 | 133,000 | 134,500 | 18 |
| 2010/03/18 | 135,000 | 135,000 | 135,000 | 135,000 | 11 |
| 2010/03/17 | 134,000 | 134,900 | 133,600 | 133,600 | 10 |
| 2010/03/16 | 133,300 | 133,800 | 133,000 | 133,800 | 7 |
| 2010/03/15 | 131,900 | 132,900 | 131,900 | 132,600 | 17 |
| 2010/03/12 | 134,900 | 134,900 | 131,800 | 131,800 | 52 |
| 2010/03/11 | 134,000 | 134,000 | 133,000 | 134,000 | 4 |
| 2010/03/10 | 133,300 | 133,300 | 132,600 | 133,000 | 6 |
| 2010/03/09 | 134,900 | 134,900 | 132,100 | 134,100 | 16 |
| 2010/03/08 | 133,100 | 134,000 | 133,000 | 133,000 | 3 |
| 2010/03/05 | 132,100 | 133,300 | 132,100 | 132,900 | 8 |
| 2010/03/04 | 132,100 | 133,400 | 132,100 | 132,100 | 5 |
| 2010/03/03 | 132,800 | 132,800 | 131,700 | 132,800 | 9 |
| 2010/03/02 | 132,000 | 133,400 | 131,200 | 133,400 | 11 |
| 2010/03/01 | 132,000 | 132,100 | 131,800 | 131,800 | 8 |
| 2010/02/26 | 133,900 | 133,900 | 133,900 | 133,900 | 1 |
| 2010/02/25 | 133,400 | 134,000 | 131,600 | 131,600 | 18 |
| 2010/02/24 | 133,400 | 133,400 | 131,500 | 131,500 | 5 |
| 2010/02/23 | 133,400 | 133,400 | 131,800 | 133,400 | 7 |
| 2010/02/22 | 133,400 | 133,400 | 131,000 | 133,400 | 8 |
| 2010/02/19 | 131,400 | 133,400 | 131,400 | 133,400 | 6 |
| 2010/02/18 | 132,000 | 136,000 | 131,900 | 133,400 | 15 |
| 2010/02/17 | 134,900 | 135,800 | 134,800 | 135,000 | 25 |
| 2010/02/16 | 133,000 | 133,000 | 131,400 | 131,400 | 5 |
| 2010/02/15 | 130,600 | 131,200 | 130,500 | 131,200 | 15 |
| 2010/02/12 | 130,800 | 130,800 | 130,600 | 130,600 | 2 |
| 2010/02/10 | 129,000 | 129,000 | 129,000 | 129,000 | 3 |
| 2010/02/09 | 129,200 | 130,000 | 129,000 | 130,000 | 14 |
| 2010/02/08 | 129,400 | 129,400 | 129,100 | 129,300 | 8 |
| 2010/02/05 | 129,700 | 130,500 | 129,700 | 129,700 | 10 |
| 2010/02/04 | 130,900 | 130,900 | 130,900 | 130,900 | 1 |
| 2010/02/03 | 131,000 | 131,000 | 129,800 | 129,900 | 8 |
| 2010/02/02 | 129,700 | 131,300 | 129,700 | 131,200 | 7 |
| 2010/02/01 | 130,000 | 130,100 | 129,700 | 129,700 | 15 |
| 2010/01/29 | 130,000 | 131,000 | 130,000 | 130,000 | 9 |
| 2010/01/28 | 129,500 | 130,800 | 129,500 | 130,800 | 5 |
| 2010/01/27 | 129,200 | 130,800 | 129,200 | 130,800 | 9 |
| 2010/01/26 | 130,100 | 130,100 | 129,300 | 129,300 | 5 |
| 2010/01/25 | 129,600 | 129,600 | 129,000 | 129,100 | 11 |
| 2010/01/21 | 130,000 | 130,900 | 130,000 | 130,500 | 14 |
| 2010/01/20 | 131,000 | 131,000 | 129,700 | 130,000 | 13 |
| 2010/01/19 | 129,700 | 130,700 | 129,700 | 130,700 | 6 |
| 2010/01/18 | 132,800 | 132,800 | 129,600 | 129,600 | 28 |
| 2010/01/15 | 131,800 | 131,800 | 130,000 | 130,800 | 12 |
| 2010/01/14 | 131,400 | 131,400 | 130,100 | 130,100 | 8 |
| 2010/01/13 | 130,000 | 131,000 | 130,000 | 130,000 | 18 |
| 2010/01/12 | 131,000 | 131,000 | 130,000 | 130,000 | 18 |
| 2010/01/08 | 129,000 | 130,800 | 129,000 | 130,800 | 5 |
| 2010/01/07 | 131,000 | 131,000 | 129,000 | 129,000 | 12 |
| 2010/01/06 | 130,500 | 130,500 | 128,400 | 130,500 | 7 |
| 2010/01/05 | 130,000 | 130,500 | 128,200 | 128,700 | 32 |
| 2010/01/04 | 130,000 | 130,100 | 130,000 | 130,000 | 13 |