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 |
|---|---|---|---|---|---|
| 2011/12/30 | 113,100 | 113,100 | 112,800 | 113,100 | 76 |
| 2011/12/29 | 112,800 | 112,800 | 112,700 | 112,800 | 4 |
| 2011/12/28 | 113,100 | 113,400 | 112,800 | 112,800 | 5 |
| 2011/12/27 | 113,100 | 113,200 | 112,800 | 113,200 | 19 |
| 2011/12/26 | 113,400 | 113,400 | 113,000 | 113,400 | 12 |
| 2011/12/22 | 112,700 | 113,400 | 112,700 | 113,400 | 3 |
| 2011/12/21 | 113,600 | 114,100 | 111,500 | 114,100 | 33 |
| 2011/12/20 | 114,200 | 114,200 | 112,100 | 113,500 | 22 |
| 2011/12/19 | 113,900 | 113,900 | 113,700 | 113,900 | 11 |
| 2011/12/16 | 114,400 | 114,400 | 113,800 | 113,900 | 8 |
| 2011/12/15 | 114,700 | 114,700 | 114,400 | 114,400 | 4 |
| 2011/12/14 | 115,000 | 115,700 | 114,800 | 114,800 | 8 |
| 2011/12/13 | 114,600 | 115,000 | 114,600 | 115,000 | 5 |
| 2011/12/12 | 115,200 | 115,300 | 114,600 | 114,600 | 11 |
| 2011/12/09 | 115,300 | 115,300 | 114,800 | 114,800 | 20 |
| 2011/12/08 | 114,000 | 115,800 | 113,700 | 115,800 | 34 |
| 2011/12/07 | 113,600 | 114,000 | 113,500 | 113,600 | 40 |
| 2011/12/06 | 113,500 | 114,000 | 113,500 | 113,600 | 7 |
| 2011/12/05 | 113,400 | 114,000 | 113,400 | 114,000 | 10 |
| 2011/12/02 | 113,500 | 113,600 | 113,300 | 113,300 | 9 |
| 2011/12/01 | 113,500 | 114,000 | 113,500 | 114,000 | 23 |
| 2011/11/30 | 112,800 | 113,000 | 112,800 | 113,000 | 7 |
| 2011/11/29 | 112,500 | 113,000 | 112,500 | 113,000 | 36 |
| 2011/11/28 | 112,500 | 112,700 | 112,000 | 112,000 | 26 |
| 2011/11/25 | 111,500 | 112,700 | 111,400 | 111,400 | 17 |
| 2011/11/24 | 111,500 | 112,700 | 111,500 | 111,500 | 8 |
| 2011/11/22 | 111,300 | 112,800 | 111,300 | 111,500 | 12 |
| 2011/11/21 | 112,900 | 113,000 | 111,300 | 113,000 | 12 |
| 2011/11/18 | 111,000 | 113,000 | 111,000 | 113,000 | 8 |
| 2011/11/17 | 110,800 | 113,200 | 110,800 | 111,100 | 6 |
| 2011/11/16 | 111,200 | 114,200 | 110,500 | 110,700 | 69 |
| 2011/11/15 | 114,200 | 114,200 | 114,200 | 114,200 | 2 |
| 2011/11/14 | 114,300 | 114,300 | 114,300 | 114,300 | 4 |
| 2011/11/11 | 114,000 | 115,200 | 114,000 | 115,200 | 3 |
| 2011/11/10 | 114,500 | 115,400 | 114,000 | 115,000 | 31 |
| 2011/11/09 | 115,300 | 115,500 | 114,100 | 115,500 | 11 |
| 2011/11/08 | 114,800 | 115,500 | 114,600 | 115,500 | 6 |
| 2011/11/07 | 115,500 | 115,500 | 115,100 | 115,500 | 5 |
| 2011/11/04 | 116,800 | 116,800 | 116,600 | 116,600 | 2 |
| 2011/11/02 | 115,200 | 115,300 | 115,000 | 115,000 | 19 |
| 2011/11/01 | 115,100 | 116,500 | 115,100 | 115,100 | 12 |
| 2011/10/31 | 117,000 | 117,500 | 115,300 | 115,300 | 39 |
| 2011/10/28 | 116,800 | 118,000 | 116,000 | 118,000 | 23 |
| 2011/10/27 | 116,000 | 116,900 | 115,100 | 115,400 | 20 |
| 2011/10/26 | 116,000 | 119,000 | 115,600 | 115,600 | 36 |
| 2011/10/25 | 118,800 | 118,800 | 116,100 | 118,800 | 6 |
| 2011/10/24 | 116,000 | 118,800 | 116,000 | 118,800 | 10 |
| 2011/10/21 | 0 | 0 | 0 | 115,900 | 0 |
| 2011/10/20 | 116,700 | 116,700 | 115,800 | 115,900 | 9 |
| 2011/10/19 | 117,300 | 118,000 | 116,700 | 116,700 | 3 |
| 2011/10/18 | 118,000 | 118,000 | 116,200 | 116,300 | 21 |
| 2011/10/17 | 118,700 | 119,000 | 118,700 | 119,000 | 2 |
| 2011/10/14 | 117,500 | 118,900 | 117,300 | 117,300 | 6 |
| 2011/10/13 | 119,500 | 119,500 | 117,000 | 117,000 | 11 |
| 2011/10/12 | 119,800 | 119,800 | 118,300 | 118,300 | 6 |
| 2011/10/11 | 117,000 | 119,800 | 117,000 | 119,800 | 3 |
| 2011/10/07 | 117,100 | 119,800 | 117,100 | 119,800 | 5 |
| 2011/10/06 | 117,000 | 117,000 | 116,300 | 116,500 | 5 |
| 2011/10/05 | 117,100 | 117,500 | 115,700 | 115,700 | 15 |
| 2011/10/04 | 122,000 | 122,000 | 115,000 | 116,200 | 38 |
| 2011/10/03 | 122,300 | 122,300 | 120,200 | 122,200 | 7 |
| 2011/09/30 | 122,100 | 122,100 | 121,900 | 121,900 | 15 |
| 2011/09/29 | 122,000 | 122,100 | 122,000 | 122,100 | 10 |
| 2011/09/28 | 118,400 | 122,000 | 118,200 | 122,000 | 14 |
| 2011/09/27 | 122,000 | 122,400 | 122,000 | 122,400 | 10 |
| 2011/09/26 | 121,900 | 122,500 | 120,000 | 120,000 | 40 |
| 2011/09/22 | 122,200 | 122,500 | 122,000 | 122,500 | 8 |
| 2011/09/21 | 122,500 | 122,500 | 122,100 | 122,100 | 11 |
| 2011/09/20 | 122,300 | 122,300 | 122,100 | 122,100 | 19 |
| 2011/09/16 | 121,200 | 122,300 | 121,200 | 122,300 | 7 |
| 2011/09/15 | 121,000 | 122,400 | 121,000 | 122,100 | 12 |
| 2011/09/14 | 120,100 | 121,700 | 120,100 | 121,700 | 18 |
| 2011/09/13 | 121,400 | 122,300 | 121,400 | 121,500 | 18 |
| 2011/09/12 | 121,700 | 121,700 | 121,700 | 121,700 | 6 |
| 2011/09/09 | 122,000 | 122,300 | 122,000 | 122,000 | 28 |
| 2011/09/08 | 122,900 | 122,900 | 122,000 | 122,500 | 11 |
| 2011/09/07 | 122,000 | 122,000 | 122,000 | 122,000 | 4 |
| 2011/09/06 | 122,900 | 122,900 | 122,000 | 122,900 | 7 |
| 2011/09/05 | 122,100 | 122,900 | 121,900 | 122,900 | 29 |
| 2011/09/02 | 122,600 | 122,600 | 122,500 | 122,500 | 3 |
| 2011/09/01 | 123,500 | 123,500 | 122,500 | 122,500 | 3 |
| 2011/08/31 | 123,200 | 124,800 | 122,000 | 122,000 | 14 |
| 2011/08/30 | 123,300 | 123,300 | 121,800 | 121,800 | 11 |
| 2011/08/29 | 122,700 | 123,000 | 122,700 | 123,000 | 6 |
| 2011/08/26 | 121,600 | 122,900 | 121,600 | 121,700 | 8 |
| 2011/08/25 | 123,400 | 123,400 | 121,600 | 121,600 | 43 |
| 2011/08/24 | 124,000 | 124,000 | 121,500 | 121,500 | 4 |
| 2011/08/23 | 123,300 | 123,900 | 120,900 | 123,500 | 6 |
| 2011/08/22 | 123,300 | 123,300 | 120,500 | 122,200 | 12 |
| 2011/08/19 | 121,700 | 123,400 | 121,200 | 123,400 | 9 |
| 2011/08/18 | 123,500 | 123,500 | 121,600 | 121,700 | 11 |
| 2011/08/17 | 123,500 | 123,500 | 123,400 | 123,400 | 2 |
| 2011/08/16 | 123,900 | 123,900 | 122,000 | 123,800 | 9 |
| 2011/08/15 | 123,900 | 124,000 | 121,000 | 121,400 | 10 |
| 2011/08/12 | 122,000 | 122,000 | 120,300 | 121,500 | 6 |
| 2011/08/11 | 120,000 | 120,000 | 119,000 | 119,000 | 3 |
| 2011/08/10 | 119,500 | 121,800 | 119,200 | 120,000 | 14 |
| 2011/08/09 | 120,200 | 120,200 | 115,000 | 118,000 | 79 |
| 2011/08/08 | 121,400 | 123,000 | 121,000 | 121,000 | 13 |
| 2011/08/05 | 122,800 | 123,000 | 120,700 | 120,700 | 41 |
| 2011/08/04 | 123,700 | 123,700 | 122,600 | 122,800 | 13 |
| 2011/08/03 | 123,400 | 123,400 | 122,900 | 123,000 | 29 |
| 2011/08/02 | 124,000 | 124,100 | 123,800 | 123,800 | 5 |
| 2011/08/01 | 123,200 | 124,000 | 123,200 | 124,000 | 28 |
| 2011/07/29 | 124,100 | 125,000 | 123,900 | 123,900 | 32 |
| 2011/07/28 | 124,500 | 124,700 | 124,100 | 124,700 | 21 |
| 2011/07/27 | 125,000 | 125,100 | 124,500 | 124,800 | 20 |
| 2011/07/26 | 125,000 | 125,500 | 124,400 | 125,500 | 36 |
| 2011/07/25 | 125,000 | 125,000 | 124,500 | 125,000 | 23 |
| 2011/07/22 | 126,000 | 126,000 | 124,800 | 124,800 | 21 |
| 2011/07/21 | 125,400 | 125,500 | 125,000 | 125,000 | 22 |
| 2011/07/20 | 125,300 | 125,700 | 125,000 | 125,200 | 13 |
| 2011/07/19 | 124,700 | 125,300 | 124,600 | 125,300 | 14 |
| 2011/07/15 | 125,800 | 126,000 | 124,600 | 124,600 | 7 |
| 2011/07/14 | 124,900 | 126,200 | 124,200 | 125,500 | 29 |
| 2011/07/13 | 124,700 | 125,300 | 124,700 | 124,900 | 11 |
| 2011/07/12 | 125,000 | 127,000 | 125,000 | 126,000 | 5 |
| 2011/07/11 | 127,900 | 127,900 | 124,900 | 125,000 | 25 |
| 2011/07/08 | 127,900 | 127,900 | 125,500 | 125,500 | 16 |
| 2011/07/07 | 129,000 | 129,000 | 126,000 | 126,000 | 23 |
| 2011/07/06 | 124,200 | 128,300 | 124,200 | 128,300 | 14 |
| 2011/07/05 | 123,000 | 125,000 | 123,000 | 124,200 | 13 |
| 2011/07/04 | 123,000 | 124,800 | 122,800 | 124,800 | 40 |
| 2011/07/01 | 123,000 | 123,000 | 122,300 | 122,300 | 5 |
| 2011/06/30 | 123,200 | 124,400 | 122,000 | 122,700 | 47 |
| 2011/06/29 | 122,300 | 123,200 | 122,300 | 123,200 | 11 |
| 2011/06/28 | 122,800 | 123,300 | 121,800 | 122,100 | 47 |
| 2011/06/27 | 122,300 | 123,800 | 122,300 | 122,800 | 11 |
| 2011/06/24 | 123,000 | 124,600 | 123,000 | 124,600 | 14 |
| 2011/06/23 | 122,000 | 123,000 | 122,000 | 123,000 | 5 |
| 2011/06/22 | 123,000 | 123,000 | 122,500 | 123,000 | 6 |
| 2011/06/21 | 122,000 | 123,300 | 122,000 | 123,300 | 3 |
| 2011/06/20 | 123,000 | 123,100 | 122,000 | 122,000 | 10 |
| 2011/06/17 | 123,300 | 123,300 | 121,800 | 122,000 | 22 |
| 2011/06/16 | 122,000 | 122,000 | 121,800 | 121,800 | 15 |
| 2011/06/15 | 122,000 | 123,300 | 122,000 | 123,300 | 13 |
| 2011/06/14 | 122,500 | 122,500 | 121,800 | 121,800 | 43 |
| 2011/06/13 | 121,900 | 122,000 | 121,800 | 122,000 | 9 |
| 2011/06/10 | 124,600 | 124,600 | 121,700 | 121,800 | 27 |
| 2011/06/09 | 121,800 | 121,900 | 121,800 | 121,900 | 11 |
| 2011/06/08 | 124,000 | 124,000 | 124,000 | 124,000 | 3 |
| 2011/06/07 | 123,400 | 123,400 | 123,400 | 123,400 | 4 |
| 2011/06/06 | 122,400 | 122,400 | 122,200 | 122,200 | 5 |
| 2011/06/03 | 123,200 | 123,200 | 122,200 | 122,400 | 28 |
| 2011/06/02 | 123,400 | 123,400 | 123,100 | 123,200 | 13 |
| 2011/06/01 | 123,300 | 124,400 | 123,200 | 124,400 | 10 |
| 2011/05/31 | 123,300 | 123,800 | 123,300 | 123,800 | 13 |
| 2011/05/30 | 123,300 | 123,400 | 123,200 | 123,300 | 4 |
| 2011/05/27 | 124,100 | 124,100 | 123,300 | 123,300 | 5 |
| 2011/05/26 | 123,500 | 123,500 | 123,500 | 123,500 | 3 |
| 2011/05/25 | 124,900 | 127,000 | 123,400 | 123,400 | 33 |
| 2011/05/24 | 123,700 | 125,100 | 123,300 | 125,100 | 29 |
| 2011/05/23 | 122,900 | 126,700 | 122,900 | 126,700 | 7 |
| 2011/05/20 | 123,100 | 123,100 | 123,100 | 123,100 | 2 |
| 2011/05/19 | 124,000 | 124,000 | 123,200 | 123,500 | 10 |
| 2011/05/18 | 125,900 | 125,900 | 123,400 | 125,200 | 9 |
| 2011/05/17 | 123,300 | 123,300 | 123,200 | 123,200 | 10 |
| 2011/05/16 | 123,600 | 123,600 | 123,500 | 123,600 | 9 |
| 2011/05/13 | 125,000 | 125,900 | 124,300 | 124,300 | 24 |
| 2011/05/12 | 125,300 | 125,300 | 124,500 | 125,000 | 26 |
| 2011/05/11 | 128,000 | 128,000 | 126,000 | 126,000 | 7 |
| 2011/05/10 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2011/05/09 | 128,000 | 128,000 | 128,000 | 128,000 | 8 |
| 2011/05/06 | 125,800 | 126,500 | 125,800 | 126,500 | 3 |
| 2011/05/02 | 125,900 | 125,900 | 125,200 | 125,800 | 4 |
| 2011/04/28 | 127,000 | 127,000 | 125,000 | 125,100 | 14 |
| 2011/04/27 | 125,000 | 125,600 | 124,900 | 125,000 | 11 |
| 2011/04/26 | 125,500 | 125,900 | 124,800 | 125,000 | 16 |
| 2011/04/25 | 126,000 | 126,000 | 125,900 | 125,900 | 6 |
| 2011/04/22 | 125,800 | 126,000 | 125,800 | 126,000 | 12 |
| 2011/04/21 | 127,500 | 127,500 | 125,700 | 126,000 | 4 |
| 2011/04/20 | 126,000 | 126,500 | 125,500 | 126,000 | 11 |
| 2011/04/19 | 125,400 | 126,000 | 125,400 | 125,600 | 13 |
| 2011/04/18 | 125,200 | 126,000 | 125,200 | 125,400 | 24 |
| 2011/04/15 | 124,200 | 126,300 | 124,200 | 126,300 | 8 |
| 2011/04/14 | 124,500 | 125,900 | 124,500 | 125,700 | 4 |
| 2011/04/13 | 124,400 | 124,800 | 124,100 | 124,500 | 14 |
| 2011/04/12 | 125,300 | 126,300 | 125,200 | 125,200 | 22 |
| 2011/04/11 | 125,200 | 127,400 | 125,100 | 126,000 | 35 |
| 2011/04/08 | 125,600 | 125,600 | 125,500 | 125,600 | 14 |
| 2011/04/07 | 126,000 | 126,400 | 125,600 | 125,600 | 5 |
| 2011/04/06 | 127,500 | 127,500 | 125,500 | 125,700 | 30 |
| 2011/04/05 | 127,900 | 127,900 | 126,700 | 127,000 | 29 |
| 2011/04/04 | 126,600 | 127,800 | 126,600 | 126,800 | 10 |
| 2011/04/01 | 125,300 | 128,900 | 125,300 | 126,100 | 10 |
| 2011/03/31 | 129,000 | 129,600 | 125,200 | 125,200 | 37 |
| 2011/03/30 | 125,400 | 129,000 | 124,900 | 127,300 | 29 |
| 2011/03/29 | 123,800 | 128,000 | 123,800 | 128,000 | 11 |
| 2011/03/28 | 127,500 | 129,600 | 125,000 | 129,600 | 24 |
| 2011/03/25 | 127,200 | 127,900 | 127,000 | 127,900 | 22 |
| 2011/03/24 | 129,800 | 129,800 | 126,800 | 126,800 | 22 |
| 2011/03/23 | 127,300 | 129,900 | 127,300 | 128,000 | 13 |
| 2011/03/22 | 126,300 | 127,700 | 126,300 | 127,300 | 23 |
| 2011/03/18 | 121,600 | 124,100 | 121,500 | 124,000 | 28 |
| 2011/03/17 | 115,000 | 121,600 | 115,000 | 121,600 | 29 |
| 2011/03/16 | 112,000 | 119,600 | 112,000 | 117,000 | 94 |
| 2011/03/15 | 124,100 | 124,100 | 105,600 | 115,000 | 125 |
| 2011/03/14 | 127,900 | 129,200 | 123,000 | 125,000 | 113 |
| 2011/03/11 | 137,000 | 137,000 | 135,600 | 136,000 | 88 |
| 2011/03/10 | 136,100 | 136,800 | 136,000 | 136,200 | 33 |
| 2011/03/09 | 136,000 | 137,200 | 136,000 | 136,100 | 24 |
| 2011/03/08 | 136,100 | 136,700 | 135,500 | 136,000 | 38 |
| 2011/03/07 | 135,900 | 136,300 | 135,800 | 135,900 | 13 |
| 2011/03/04 | 137,000 | 137,000 | 135,900 | 136,000 | 20 |
| 2011/03/03 | 137,200 | 137,400 | 135,800 | 137,000 | 40 |
| 2011/03/02 | 136,200 | 136,600 | 135,900 | 135,900 | 40 |
| 2011/03/01 | 136,600 | 137,400 | 135,900 | 136,100 | 32 |
| 2011/02/28 | 136,100 | 137,000 | 136,000 | 136,500 | 16 |
| 2011/02/25 | 136,800 | 136,800 | 136,000 | 136,000 | 32 |
| 2011/02/24 | 137,900 | 137,900 | 136,700 | 136,900 | 14 |
| 2011/02/23 | 138,000 | 138,000 | 136,800 | 136,800 | 20 |
| 2011/02/22 | 137,000 | 138,000 | 136,900 | 138,000 | 29 |
| 2011/02/21 | 138,400 | 138,400 | 137,000 | 137,000 | 26 |
| 2011/02/18 | 139,700 | 139,800 | 136,600 | 138,000 | 31 |
| 2011/02/17 | 137,900 | 139,100 | 137,700 | 139,000 | 37 |
| 2011/02/16 | 139,300 | 139,300 | 137,700 | 138,500 | 24 |
| 2011/02/15 | 136,500 | 136,500 | 136,300 | 136,300 | 10 |
| 2011/02/14 | 136,300 | 137,400 | 136,300 | 136,400 | 30 |
| 2011/02/10 | 135,500 | 137,100 | 135,500 | 136,000 | 18 |
| 2011/02/09 | 135,600 | 136,800 | 135,500 | 135,500 | 32 |
| 2011/02/08 | 136,800 | 136,800 | 135,800 | 135,900 | 19 |
| 2011/02/07 | 136,000 | 137,000 | 136,000 | 137,000 | 38 |
| 2011/02/04 | 136,300 | 136,300 | 135,300 | 135,700 | 13 |
| 2011/02/03 | 135,500 | 135,500 | 134,800 | 135,000 | 55 |
| 2011/02/02 | 136,000 | 136,200 | 135,500 | 135,500 | 47 |
| 2011/02/01 | 137,000 | 137,000 | 136,000 | 137,000 | 32 |
| 2011/01/31 | 136,000 | 138,000 | 136,000 | 137,000 | 14 |
| 2011/01/28 | 136,500 | 138,200 | 136,500 | 137,000 | 47 |
| 2011/01/27 | 137,500 | 138,000 | 137,400 | 138,000 | 11 |
| 2011/01/26 | 137,400 | 137,500 | 137,100 | 137,500 | 13 |
| 2011/01/25 | 136,800 | 137,500 | 136,200 | 137,400 | 11 |
| 2011/01/24 | 136,900 | 136,900 | 135,100 | 136,000 | 15 |
| 2011/01/21 | 136,600 | 137,800 | 136,000 | 136,000 | 30 |
| 2011/01/20 | 136,600 | 136,800 | 136,500 | 136,500 | 5 |
| 2011/01/19 | 137,400 | 137,400 | 135,800 | 136,400 | 6 |
| 2011/01/18 | 135,900 | 136,100 | 135,400 | 135,400 | 13 |
| 2011/01/17 | 137,000 | 137,000 | 135,900 | 136,000 | 18 |
| 2011/01/14 | 140,000 | 140,000 | 134,000 | 137,400 | 38 |
| 2011/01/13 | 139,600 | 140,000 | 138,000 | 138,500 | 27 |
| 2011/01/12 | 138,000 | 138,500 | 138,000 | 138,500 | 26 |
| 2011/01/11 | 138,000 | 139,600 | 135,100 | 138,400 | 23 |
| 2011/01/07 | 137,000 | 138,800 | 135,000 | 135,000 | 13 |
| 2011/01/06 | 137,500 | 139,000 | 135,200 | 137,000 | 30 |
| 2011/01/05 | 135,300 | 136,400 | 135,200 | 136,400 | 9 |
| 2011/01/04 | 138,600 | 138,600 | 135,000 | 135,700 | 39 |