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 |
|---|---|---|---|---|---|
| 2012/12/28 | 117,600 | 118,300 | 116,800 | 118,300 | 39 |
| 2012/12/27 | 118,600 | 118,600 | 117,700 | 117,700 | 17 |
| 2012/12/26 | 117,000 | 118,700 | 117,000 | 118,600 | 44 |
| 2012/12/25 | 118,800 | 119,000 | 116,100 | 118,900 | 50 |
| 2012/12/21 | 118,800 | 118,800 | 118,200 | 118,800 | 7 |
| 2012/12/20 | 117,000 | 118,800 | 117,000 | 118,800 | 38 |
| 2012/12/19 | 117,200 | 117,900 | 117,100 | 117,900 | 15 |
| 2012/12/18 | 117,500 | 117,600 | 117,400 | 117,400 | 10 |
| 2012/12/17 | 117,600 | 117,600 | 117,500 | 117,500 | 3 |
| 2012/12/14 | 117,800 | 117,800 | 117,500 | 117,600 | 35 |
| 2012/12/13 | 117,800 | 117,800 | 117,000 | 117,800 | 13 |
| 2012/12/12 | 117,500 | 117,800 | 117,000 | 117,800 | 12 |
| 2012/12/11 | 117,800 | 118,000 | 117,000 | 117,700 | 10 |
| 2012/12/10 | 117,800 | 118,000 | 117,500 | 117,500 | 14 |
| 2012/12/07 | 116,600 | 117,900 | 116,300 | 117,800 | 7 |
| 2012/12/06 | 115,100 | 119,300 | 115,000 | 116,100 | 44 |
| 2012/12/05 | 115,000 | 115,300 | 114,800 | 115,100 | 10 |
| 2012/12/04 | 114,800 | 115,200 | 114,700 | 115,100 | 12 |
| 2012/12/03 | 115,000 | 115,000 | 114,500 | 114,700 | 25 |
| 2012/11/30 | 114,600 | 120,000 | 114,500 | 114,800 | 57 |
| 2012/11/29 | 114,500 | 120,000 | 114,500 | 114,600 | 32 |
| 2012/11/28 | 115,000 | 115,000 | 114,200 | 114,600 | 10 |
| 2012/11/27 | 114,500 | 115,000 | 114,200 | 115,000 | 25 |
| 2012/11/26 | 114,300 | 114,400 | 114,100 | 114,400 | 20 |
| 2012/11/22 | 114,000 | 114,500 | 113,500 | 114,000 | 40 |
| 2012/11/21 | 114,200 | 114,200 | 114,000 | 114,000 | 5 |
| 2012/11/20 | 114,300 | 114,500 | 114,100 | 114,100 | 6 |
| 2012/11/19 | 114,000 | 115,000 | 114,000 | 114,300 | 27 |
| 2012/11/16 | 113,900 | 114,000 | 113,900 | 114,000 | 7 |
| 2012/11/15 | 114,500 | 114,500 | 114,100 | 114,100 | 5 |
| 2012/11/14 | 113,800 | 114,800 | 113,700 | 114,100 | 13 |
| 2012/11/13 | 113,700 | 114,000 | 113,600 | 113,800 | 9 |
| 2012/11/12 | 113,700 | 114,700 | 113,700 | 114,000 | 11 |
| 2012/11/09 | 113,600 | 113,600 | 113,600 | 113,600 | 2 |
| 2012/11/08 | 114,000 | 114,200 | 113,600 | 113,600 | 14 |
| 2012/11/07 | 115,400 | 115,400 | 114,300 | 114,400 | 25 |
| 2012/11/06 | 115,600 | 115,600 | 114,600 | 114,600 | 4 |
| 2012/11/05 | 115,700 | 115,700 | 115,700 | 115,700 | 2 |
| 2012/11/02 | 115,000 | 115,000 | 114,500 | 114,500 | 11 |
| 2012/11/01 | 115,300 | 116,000 | 114,400 | 114,400 | 17 |
| 2012/10/31 | 114,400 | 115,000 | 114,300 | 114,300 | 11 |
| 2012/10/30 | 113,400 | 119,300 | 113,300 | 113,800 | 101 |
| 2012/10/29 | 114,200 | 115,400 | 113,200 | 113,300 | 28 |
| 2012/10/26 | 114,700 | 115,000 | 114,700 | 114,800 | 5 |
| 2012/10/25 | 114,500 | 114,800 | 114,300 | 114,400 | 10 |
| 2012/10/24 | 114,700 | 115,600 | 114,300 | 114,300 | 24 |
| 2012/10/23 | 116,400 | 116,500 | 116,300 | 116,500 | 14 |
| 2012/10/22 | 115,500 | 116,000 | 115,500 | 116,000 | 2 |
| 2012/10/19 | 116,400 | 116,400 | 115,200 | 116,100 | 8 |
| 2012/10/18 | 114,500 | 115,800 | 114,500 | 115,200 | 18 |
| 2012/10/17 | 117,900 | 117,900 | 117,000 | 117,000 | 8 |
| 2012/10/16 | 114,300 | 114,900 | 114,000 | 114,900 | 4 |
| 2012/10/15 | 114,500 | 114,500 | 114,300 | 114,300 | 4 |
| 2012/10/12 | 115,100 | 115,100 | 114,300 | 114,400 | 7 |
| 2012/10/11 | 114,500 | 114,600 | 114,500 | 114,500 | 6 |
| 2012/10/10 | 114,700 | 114,700 | 114,400 | 114,500 | 16 |
| 2012/10/09 | 115,000 | 115,500 | 115,000 | 115,500 | 6 |
| 2012/10/05 | 115,300 | 115,300 | 115,000 | 115,000 | 9 |
| 2012/10/04 | 115,600 | 115,600 | 115,300 | 115,300 | 14 |
| 2012/10/03 | 115,600 | 116,000 | 115,600 | 115,700 | 5 |
| 2012/10/02 | 116,000 | 116,000 | 115,600 | 115,600 | 2 |
| 2012/10/01 | 115,500 | 116,300 | 115,500 | 116,300 | 3 |
| 2012/09/28 | 116,000 | 116,000 | 115,400 | 115,400 | 7 |
| 2012/09/27 | 115,800 | 115,800 | 115,800 | 115,800 | 12 |
| 2012/09/26 | 116,000 | 117,900 | 116,000 | 117,900 | 10 |
| 2012/09/25 | 117,500 | 118,200 | 117,000 | 118,100 | 25 |
| 2012/09/24 | 117,900 | 117,900 | 117,000 | 117,900 | 7 |
| 2012/09/21 | 117,100 | 117,900 | 117,100 | 117,900 | 16 |
| 2012/09/20 | 117,100 | 117,100 | 117,100 | 117,100 | 3 |
| 2012/09/19 | 117,300 | 117,300 | 115,600 | 117,000 | 4 |
| 2012/09/18 | 116,700 | 116,700 | 115,400 | 115,400 | 14 |
| 2012/09/14 | 115,600 | 116,400 | 114,800 | 116,400 | 36 |
| 2012/09/13 | 115,900 | 115,900 | 115,800 | 115,900 | 7 |
| 2012/09/12 | 115,500 | 116,400 | 115,500 | 115,900 | 10 |
| 2012/09/11 | 116,100 | 116,100 | 115,200 | 115,300 | 5 |
| 2012/09/10 | 115,000 | 115,200 | 115,000 | 115,200 | 8 |
| 2012/09/07 | 115,800 | 115,800 | 115,200 | 115,200 | 8 |
| 2012/09/06 | 117,300 | 117,300 | 115,600 | 115,700 | 11 |
| 2012/09/05 | 116,300 | 116,800 | 116,200 | 116,800 | 6 |
| 2012/09/04 | 116,500 | 116,500 | 116,100 | 116,300 | 27 |
| 2012/09/03 | 117,500 | 117,500 | 116,500 | 116,500 | 7 |
| 2012/08/31 | 116,200 | 118,000 | 116,200 | 116,500 | 25 |
| 2012/08/30 | 116,300 | 116,900 | 116,300 | 116,900 | 5 |
| 2012/08/29 | 116,500 | 116,500 | 115,800 | 116,500 | 13 |
| 2012/08/28 | 116,800 | 116,800 | 116,400 | 116,400 | 11 |
| 2012/08/27 | 116,900 | 117,600 | 116,600 | 116,600 | 9 |
| 2012/08/24 | 116,500 | 116,500 | 116,300 | 116,400 | 4 |
| 2012/08/23 | 116,500 | 117,800 | 116,300 | 117,600 | 5 |
| 2012/08/22 | 115,900 | 117,700 | 115,900 | 117,700 | 3 |
| 2012/08/21 | 115,800 | 117,000 | 115,800 | 117,000 | 6 |
| 2012/08/20 | 116,900 | 116,900 | 115,500 | 115,600 | 7 |
| 2012/08/17 | 117,500 | 117,500 | 117,000 | 117,000 | 3 |
| 2012/08/16 | 115,100 | 115,100 | 115,100 | 115,100 | 2 |
| 2012/08/15 | 115,600 | 115,600 | 115,600 | 115,600 | 4 |
| 2012/08/14 | 115,400 | 115,600 | 114,800 | 115,000 | 18 |
| 2012/08/13 | 114,600 | 115,600 | 114,600 | 114,700 | 5 |
| 2012/08/10 | 114,600 | 115,800 | 114,600 | 115,800 | 8 |
| 2012/08/09 | 114,800 | 115,000 | 114,800 | 115,000 | 6 |
| 2012/08/08 | 114,600 | 115,600 | 114,600 | 115,600 | 20 |
| 2012/08/07 | 114,600 | 115,800 | 114,600 | 114,900 | 8 |
| 2012/08/06 | 114,500 | 115,000 | 114,500 | 114,500 | 15 |
| 2012/08/03 | 114,500 | 114,500 | 114,500 | 114,500 | 5 |
| 2012/08/02 | 114,600 | 114,600 | 114,500 | 114,500 | 3 |
| 2012/08/01 | 115,700 | 115,700 | 114,600 | 115,700 | 6 |
| 2012/07/31 | 115,100 | 115,600 | 114,200 | 115,600 | 19 |
| 2012/07/30 | 115,000 | 116,300 | 115,000 | 116,300 | 5 |
| 2012/07/27 | 115,200 | 116,000 | 114,800 | 114,800 | 10 |
| 2012/07/26 | 116,600 | 116,600 | 114,800 | 116,000 | 10 |
| 2012/07/25 | 115,100 | 116,900 | 115,000 | 115,300 | 4 |
| 2012/07/24 | 115,100 | 115,200 | 115,100 | 115,100 | 3 |
| 2012/07/23 | 116,000 | 116,000 | 115,100 | 115,100 | 9 |
| 2012/07/20 | 115,700 | 117,300 | 115,600 | 115,600 | 5 |
| 2012/07/19 | 117,400 | 117,400 | 117,400 | 117,400 | 3 |
| 2012/07/18 | 115,500 | 115,500 | 115,500 | 115,500 | 1 |
| 2012/07/17 | 115,100 | 117,100 | 114,700 | 117,100 | 16 |
| 2012/07/13 | 117,300 | 117,300 | 116,000 | 116,900 | 15 |
| 2012/07/12 | 116,000 | 116,000 | 115,400 | 115,400 | 2 |
| 2012/07/11 | 117,200 | 117,200 | 116,000 | 116,000 | 8 |
| 2012/07/10 | 116,000 | 117,200 | 116,000 | 116,000 | 4 |
| 2012/07/09 | 116,600 | 116,600 | 115,900 | 115,900 | 10 |
| 2012/07/06 | 117,900 | 117,900 | 117,900 | 117,900 | 2 |
| 2012/07/05 | 115,800 | 118,400 | 115,600 | 118,400 | 5 |
| 2012/07/04 | 116,200 | 116,200 | 116,100 | 116,200 | 5 |
| 2012/07/03 | 115,500 | 115,900 | 115,500 | 115,900 | 10 |
| 2012/07/02 | 114,600 | 115,000 | 114,500 | 114,600 | 41 |
| 2012/06/29 | 114,500 | 116,100 | 114,500 | 116,100 | 10 |
| 2012/06/28 | 115,400 | 115,400 | 114,200 | 114,200 | 7 |
| 2012/06/27 | 115,300 | 115,300 | 114,700 | 114,800 | 11 |
| 2012/06/26 | 116,800 | 116,800 | 115,300 | 115,300 | 3 |
| 2012/06/25 | 115,700 | 116,800 | 115,400 | 116,800 | 4 |
| 2012/06/22 | 115,700 | 115,700 | 115,000 | 115,000 | 20 |
| 2012/06/20 | 116,300 | 117,400 | 116,200 | 117,400 | 7 |
| 2012/06/19 | 116,300 | 116,300 | 115,600 | 115,600 | 8 |
| 2012/06/18 | 116,500 | 116,700 | 115,500 | 116,500 | 4 |
| 2012/06/15 | 115,300 | 116,000 | 115,200 | 116,000 | 16 |
| 2012/06/14 | 115,100 | 115,200 | 115,100 | 115,200 | 4 |
| 2012/06/13 | 116,800 | 116,800 | 115,000 | 116,000 | 8 |
| 2012/06/12 | 115,600 | 116,700 | 115,600 | 116,700 | 14 |
| 2012/06/11 | 117,200 | 120,000 | 115,600 | 115,600 | 15 |
| 2012/06/08 | 116,200 | 117,200 | 116,000 | 117,200 | 22 |
| 2012/06/07 | 116,500 | 117,600 | 116,400 | 117,600 | 5 |
| 2012/06/06 | 117,000 | 117,000 | 117,000 | 117,000 | 4 |
| 2012/06/05 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2012/06/04 | 114,600 | 117,000 | 113,900 | 117,000 | 8 |
| 2012/06/01 | 115,200 | 116,000 | 115,000 | 116,000 | 13 |
| 2012/05/31 | 115,200 | 117,000 | 115,200 | 117,000 | 2 |
| 2012/05/30 | 117,200 | 117,200 | 115,100 | 115,100 | 4 |
| 2012/05/29 | 117,700 | 117,700 | 117,400 | 117,400 | 2 |
| 2012/05/28 | 114,600 | 114,700 | 114,600 | 114,700 | 3 |
| 2012/05/25 | 114,500 | 115,000 | 114,500 | 115,000 | 17 |
| 2012/05/24 | 114,600 | 114,700 | 114,500 | 114,500 | 4 |
| 2012/05/23 | 115,500 | 116,700 | 114,900 | 115,400 | 10 |
| 2012/05/22 | 115,500 | 115,600 | 115,500 | 115,500 | 5 |
| 2012/05/21 | 115,300 | 115,500 | 115,300 | 115,500 | 4 |
| 2012/05/18 | 115,000 | 118,100 | 115,000 | 118,000 | 17 |
| 2012/05/17 | 115,000 | 118,000 | 115,000 | 115,300 | 7 |
| 2012/05/16 | 115,100 | 116,900 | 115,100 | 115,100 | 8 |
| 2012/05/15 | 115,100 | 115,500 | 115,000 | 115,000 | 13 |
| 2012/05/14 | 116,000 | 116,000 | 115,100 | 116,000 | 6 |
| 2012/05/11 | 117,500 | 117,600 | 116,500 | 116,500 | 11 |
| 2012/05/10 | 117,500 | 117,500 | 117,500 | 117,500 | 13 |
| 2012/05/09 | 119,900 | 119,900 | 117,600 | 117,600 | 37 |
| 2012/05/08 | 118,000 | 119,900 | 118,000 | 119,900 | 13 |
| 2012/05/07 | 119,500 | 120,000 | 118,100 | 120,000 | 10 |
| 2012/05/02 | 119,300 | 119,700 | 119,300 | 119,700 | 10 |
| 2012/05/01 | 118,000 | 119,400 | 118,000 | 119,300 | 41 |
| 2012/04/27 | 119,600 | 120,000 | 118,700 | 119,400 | 24 |
| 2012/04/26 | 122,500 | 122,500 | 119,600 | 119,600 | 20 |
| 2012/04/25 | 122,000 | 122,000 | 120,600 | 120,600 | 5 |
| 2012/04/24 | 121,700 | 121,700 | 120,000 | 120,000 | 7 |
| 2012/04/23 | 121,700 | 124,200 | 121,700 | 122,200 | 5 |
| 2012/04/20 | 124,400 | 124,400 | 124,300 | 124,300 | 6 |
| 2012/04/19 | 120,200 | 124,500 | 119,900 | 124,500 | 5 |
| 2012/04/18 | 120,100 | 120,900 | 120,000 | 120,300 | 7 |
| 2012/04/17 | 119,600 | 121,000 | 119,600 | 119,800 | 3 |
| 2012/04/16 | 120,500 | 120,500 | 119,500 | 119,600 | 12 |
| 2012/04/13 | 121,500 | 122,000 | 121,000 | 121,000 | 9 |
| 2012/04/12 | 120,300 | 121,400 | 120,000 | 121,400 | 13 |
| 2012/04/11 | 120,200 | 122,300 | 120,200 | 120,400 | 5 |
| 2012/04/10 | 120,800 | 121,500 | 120,800 | 121,500 | 9 |
| 2012/04/09 | 122,100 | 122,200 | 120,200 | 120,800 | 10 |
| 2012/04/06 | 123,800 | 123,800 | 123,000 | 123,400 | 5 |
| 2012/04/05 | 124,000 | 124,000 | 122,000 | 123,800 | 8 |
| 2012/04/04 | 123,600 | 124,500 | 122,000 | 124,500 | 19 |
| 2012/04/03 | 125,300 | 125,300 | 123,400 | 123,600 | 10 |
| 2012/04/02 | 125,200 | 125,300 | 124,800 | 124,800 | 6 |
| 2012/03/30 | 125,400 | 125,400 | 122,400 | 124,800 | 8 |
| 2012/03/29 | 125,100 | 125,100 | 117,500 | 125,000 | 23 |
| 2012/03/28 | 126,200 | 126,600 | 125,100 | 125,100 | 16 |
| 2012/03/27 | 127,100 | 129,000 | 127,000 | 129,000 | 46 |
| 2012/03/26 | 127,000 | 128,100 | 127,000 | 127,500 | 53 |
| 2012/03/23 | 125,400 | 127,000 | 125,400 | 127,000 | 6 |
| 2012/03/22 | 126,500 | 127,000 | 125,300 | 127,000 | 16 |
| 2012/03/21 | 126,800 | 127,600 | 126,500 | 126,500 | 20 |
| 2012/03/19 | 126,700 | 127,000 | 126,700 | 126,800 | 22 |
| 2012/03/16 | 125,700 | 126,600 | 125,100 | 126,600 | 14 |
| 2012/03/15 | 126,200 | 126,300 | 125,700 | 125,700 | 17 |
| 2012/03/14 | 126,000 | 126,100 | 125,600 | 125,900 | 20 |
| 2012/03/13 | 125,800 | 125,900 | 125,100 | 125,900 | 6 |
| 2012/03/12 | 125,100 | 125,800 | 125,100 | 125,800 | 24 |
| 2012/03/09 | 124,000 | 125,500 | 124,000 | 125,100 | 43 |
| 2012/03/08 | 125,000 | 125,100 | 124,300 | 125,100 | 13 |
| 2012/03/07 | 124,500 | 124,900 | 124,200 | 124,200 | 11 |
| 2012/03/06 | 124,900 | 124,900 | 124,900 | 124,900 | 8 |
| 2012/03/05 | 124,800 | 124,800 | 124,200 | 124,600 | 23 |
| 2012/03/02 | 124,000 | 124,700 | 124,000 | 124,700 | 22 |
| 2012/03/01 | 123,900 | 123,900 | 123,400 | 123,800 | 6 |
| 2012/02/29 | 123,000 | 123,800 | 123,000 | 123,800 | 14 |
| 2012/02/28 | 123,000 | 123,000 | 122,300 | 123,000 | 8 |
| 2012/02/27 | 123,500 | 124,200 | 123,000 | 123,000 | 24 |
| 2012/02/24 | 122,000 | 122,900 | 122,000 | 122,900 | 18 |
| 2012/02/23 | 120,900 | 122,100 | 120,800 | 122,100 | 19 |
| 2012/02/22 | 120,000 | 122,900 | 119,500 | 119,600 | 36 |
| 2012/02/21 | 119,500 | 119,500 | 118,800 | 119,500 | 6 |
| 2012/02/20 | 118,800 | 119,500 | 118,500 | 118,500 | 11 |
| 2012/02/17 | 119,500 | 119,900 | 118,800 | 118,800 | 11 |
| 2012/02/16 | 118,000 | 119,000 | 117,300 | 119,000 | 11 |
| 2012/02/15 | 118,500 | 119,000 | 118,500 | 118,600 | 14 |
| 2012/02/14 | 118,700 | 118,700 | 117,200 | 118,500 | 19 |
| 2012/02/13 | 117,000 | 117,000 | 117,000 | 117,000 | 2 |
| 2012/02/10 | 117,200 | 118,400 | 117,200 | 117,200 | 7 |
| 2012/02/09 | 118,400 | 118,400 | 117,200 | 117,200 | 10 |
| 2012/02/08 | 117,800 | 118,600 | 117,000 | 118,400 | 14 |
| 2012/02/07 | 116,600 | 116,600 | 116,600 | 116,600 | 2 |
| 2012/02/06 | 117,000 | 118,400 | 116,400 | 116,400 | 16 |
| 2012/02/03 | 119,600 | 119,600 | 116,100 | 116,100 | 12 |
| 2012/02/02 | 118,900 | 118,900 | 118,800 | 118,800 | 3 |
| 2012/02/01 | 118,000 | 119,300 | 118,000 | 118,900 | 5 |
| 2012/01/31 | 116,300 | 118,000 | 116,300 | 118,000 | 16 |
| 2012/01/30 | 116,000 | 116,100 | 115,100 | 116,000 | 14 |
| 2012/01/27 | 115,100 | 115,300 | 115,000 | 115,300 | 5 |
| 2012/01/26 | 115,700 | 116,300 | 115,000 | 115,100 | 16 |
| 2012/01/25 | 114,900 | 115,800 | 114,500 | 115,800 | 7 |
| 2012/01/24 | 115,500 | 115,500 | 114,400 | 114,500 | 14 |
| 2012/01/23 | 114,500 | 115,300 | 114,500 | 115,300 | 14 |
| 2012/01/20 | 114,100 | 114,900 | 114,100 | 114,900 | 19 |
| 2012/01/19 | 114,000 | 115,100 | 113,900 | 114,000 | 23 |
| 2012/01/18 | 114,900 | 116,300 | 114,900 | 115,100 | 15 |
| 2012/01/17 | 114,900 | 114,900 | 114,300 | 114,300 | 4 |
| 2012/01/16 | 113,900 | 114,900 | 113,900 | 114,900 | 5 |
| 2012/01/13 | 113,700 | 113,700 | 113,700 | 113,700 | 2 |
| 2012/01/12 | 114,100 | 114,100 | 114,000 | 114,000 | 10 |
| 2012/01/11 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2012/01/10 | 114,100 | 115,400 | 114,100 | 115,400 | 3 |
| 2012/01/06 | 113,700 | 113,700 | 113,400 | 113,500 | 5 |
| 2012/01/05 | 114,100 | 114,100 | 113,700 | 113,700 | 12 |
| 2012/01/04 | 113,800 | 116,400 | 113,800 | 116,000 | 15 |