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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,369 | 1,374 | 1,357 | 1,367 | 3,400 |
| 2013/12/27 | 1,354 | 1,370 | 1,354 | 1,355 | 3,400 |
| 2013/12/26 | 1,354 | 1,369 | 1,353 | 1,357 | 2,400 |
| 2013/12/25 | 1,354 | 1,360 | 1,351 | 1,355 | 4,300 |
| 2013/12/24 | 1,360 | 1,361 | 1,352 | 1,354 | 3,600 |
| 2013/12/20 | 1,354 | 1,359 | 1,351 | 1,359 | 7,400 |
| 2013/12/19 | 1,355 | 1,355 | 1,353 | 1,354 | 2,700 |
| 2013/12/18 | 1,360 | 1,363 | 1,355 | 1,356 | 2,700 |
| 2013/12/17 | 1,352 | 1,370 | 1,352 | 1,362 | 1,800 |
| 2013/12/16 | 1,357 | 1,365 | 1,352 | 1,352 | 4,200 |
| 2013/12/13 | 1,355 | 1,390 | 1,352 | 1,357 | 9,500 |
| 2013/12/12 | 1,354 | 1,368 | 1,353 | 1,368 | 4,500 |
| 2013/12/11 | 1,353 | 1,368 | 1,353 | 1,355 | 1,400 |
| 2013/12/10 | 1,352 | 1,353 | 1,352 | 1,352 | 2,000 |
| 2013/12/09 | 1,360 | 1,362 | 1,352 | 1,353 | 2,400 |
| 2013/12/06 | 1,360 | 1,360 | 1,355 | 1,359 | 800 |
| 2013/12/05 | 1,360 | 1,360 | 1,355 | 1,355 | 700 |
| 2013/12/04 | 1,356 | 1,360 | 1,354 | 1,354 | 2,500 |
| 2013/12/03 | 1,353 | 1,355 | 1,353 | 1,355 | 500 |
| 2013/12/02 | 1,352 | 1,360 | 1,351 | 1,352 | 2,000 |
| 2013/11/29 | 1,352 | 1,359 | 1,350 | 1,354 | 6,200 |
| 2013/11/28 | 1,354 | 1,366 | 1,350 | 1,355 | 5,700 |
| 2013/11/27 | 1,351 | 1,362 | 1,351 | 1,362 | 1,300 |
| 2013/11/26 | 1,362 | 1,362 | 1,352 | 1,362 | 2,700 |
| 2013/11/25 | 1,348 | 1,363 | 1,348 | 1,350 | 3,100 |
| 2013/11/22 | 1,347 | 1,355 | 1,347 | 1,353 | 2,500 |
| 2013/11/21 | 1,356 | 1,365 | 1,334 | 1,365 | 3,800 |
| 2013/11/20 | 1,361 | 1,365 | 1,356 | 1,362 | 2,200 |
| 2013/11/19 | 1,368 | 1,368 | 1,362 | 1,362 | 500 |
| 2013/11/18 | 1,373 | 1,373 | 1,360 | 1,368 | 2,200 |
| 2013/11/15 | 1,364 | 1,390 | 1,355 | 1,390 | 7,900 |
| 2013/11/14 | 1,345 | 1,364 | 1,345 | 1,364 | 11,000 |
| 2013/11/13 | 1,344 | 1,349 | 1,342 | 1,342 | 4,300 |
| 2013/11/12 | 1,321 | 1,344 | 1,321 | 1,344 | 3,500 |
| 2013/11/11 | 1,329 | 1,339 | 1,329 | 1,334 | 1,300 |
| 2013/11/08 | 1,324 | 1,325 | 1,322 | 1,322 | 1,900 |
| 2013/11/07 | 1,325 | 1,333 | 1,324 | 1,333 | 1,500 |
| 2013/11/06 | 1,325 | 1,335 | 1,325 | 1,335 | 1,600 |
| 2013/11/05 | 1,340 | 1,340 | 1,325 | 1,328 | 3,500 |
| 2013/11/01 | 1,353 | 1,353 | 1,338 | 1,338 | 3,700 |
| 2013/10/31 | 1,340 | 1,350 | 1,340 | 1,347 | 1,300 |
| 2013/10/30 | 1,335 | 1,350 | 1,335 | 1,340 | 1,800 |
| 2013/10/29 | 1,340 | 1,351 | 1,334 | 1,343 | 2,300 |
| 2013/10/28 | 1,343 | 1,343 | 1,328 | 1,341 | 4,700 |
| 2013/10/25 | 1,342 | 1,353 | 1,339 | 1,339 | 7,100 |
| 2013/10/24 | 1,348 | 1,359 | 1,340 | 1,352 | 8,600 |
| 2013/10/23 | 1,356 | 1,359 | 1,355 | 1,358 | 900 |
| 2013/10/22 | 1,357 | 1,357 | 1,353 | 1,353 | 1,700 |
| 2013/10/21 | 1,350 | 1,357 | 1,350 | 1,357 | 1,400 |
| 2013/10/18 | 1,348 | 1,355 | 1,348 | 1,350 | 800 |
| 2013/10/17 | 1,357 | 1,358 | 1,349 | 1,351 | 2,000 |
| 2013/10/16 | 1,345 | 1,354 | 1,345 | 1,354 | 800 |
| 2013/10/15 | 1,344 | 1,355 | 1,344 | 1,352 | 1,400 |
| 2013/10/11 | 1,347 | 1,360 | 1,347 | 1,355 | 1,100 |
| 2013/10/10 | 1,345 | 1,350 | 1,343 | 1,346 | 1,100 |
| 2013/10/09 | 1,362 | 1,362 | 1,343 | 1,345 | 2,300 |
| 2013/10/08 | 1,349 | 1,364 | 1,343 | 1,343 | 1,900 |
| 2013/10/07 | 1,345 | 1,358 | 1,345 | 1,349 | 3,500 |
| 2013/10/04 | 1,367 | 1,367 | 1,343 | 1,343 | 3,500 |
| 2013/10/03 | 1,369 | 1,370 | 1,368 | 1,368 | 1,200 |
| 2013/10/02 | 1,370 | 1,375 | 1,369 | 1,369 | 3,500 |
| 2013/10/01 | 1,370 | 1,388 | 1,370 | 1,375 | 1,500 |
| 2013/09/30 | 1,378 | 1,378 | 1,369 | 1,370 | 1,300 |
| 2013/09/27 | 1,379 | 1,393 | 1,367 | 1,378 | 3,800 |
| 2013/09/26 | 1,378 | 1,379 | 1,367 | 1,379 | 1,200 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 140,700 | 141,600 | 139,900 | 140,600 | 102 |
| 2013/09/24 | 140,200 | 141,400 | 140,100 | 140,800 | 78 |
| 2013/09/20 | 139,900 | 140,400 | 139,900 | 140,000 | 35 |
| 2013/09/19 | 139,500 | 140,000 | 139,000 | 140,000 | 52 |
| 2013/09/18 | 139,000 | 139,300 | 138,500 | 139,300 | 7 |
| 2013/09/17 | 138,300 | 139,000 | 137,900 | 139,000 | 48 |
| 2013/09/13 | 137,900 | 138,200 | 137,900 | 138,200 | 30 |
| 2013/09/12 | 138,100 | 138,100 | 136,800 | 137,900 | 6 |
| 2013/09/11 | 138,200 | 138,200 | 136,400 | 137,500 | 33 |
| 2013/09/10 | 138,000 | 138,500 | 138,000 | 138,200 | 8 |
| 2013/09/09 | 138,900 | 138,900 | 136,600 | 137,100 | 15 |
| 2013/09/06 | 136,200 | 138,400 | 136,200 | 137,800 | 41 |
| 2013/09/05 | 139,100 | 139,100 | 139,100 | 139,100 | 1 |
| 2013/09/04 | 139,300 | 139,300 | 139,300 | 139,300 | 5 |
| 2013/09/03 | 139,400 | 139,400 | 139,300 | 139,300 | 7 |
| 2013/09/02 | 135,100 | 139,500 | 135,100 | 139,500 | 48 |
| 2013/08/30 | 138,000 | 138,700 | 137,600 | 137,600 | 26 |
| 2013/08/29 | 137,000 | 138,000 | 134,100 | 138,000 | 51 |
| 2013/08/28 | 136,900 | 136,900 | 136,000 | 136,500 | 11 |
| 2013/08/27 | 137,000 | 137,200 | 137,000 | 137,000 | 8 |
| 2013/08/26 | 136,000 | 137,200 | 136,000 | 137,200 | 22 |
| 2013/08/23 | 137,200 | 137,200 | 136,300 | 136,900 | 5 |
| 2013/08/22 | 136,000 | 136,100 | 136,000 | 136,100 | 33 |
| 2013/08/21 | 136,700 | 136,700 | 136,700 | 136,700 | 18 |
| 2013/08/20 | 137,100 | 138,000 | 137,100 | 137,100 | 12 |
| 2013/08/19 | 138,000 | 138,000 | 137,000 | 137,000 | 2 |
| 2013/08/16 | 138,500 | 138,500 | 137,000 | 137,000 | 23 |
| 2013/08/15 | 138,500 | 138,500 | 138,500 | 138,500 | 2 |
| 2013/08/14 | 137,900 | 138,000 | 137,200 | 138,000 | 16 |
| 2013/08/13 | 137,200 | 137,500 | 137,200 | 137,200 | 18 |
| 2013/08/12 | 137,200 | 138,400 | 137,200 | 138,400 | 2 |
| 2013/08/09 | 138,900 | 139,000 | 137,200 | 137,200 | 18 |
| 2013/08/08 | 137,500 | 137,500 | 136,200 | 137,000 | 28 |
| 2013/08/07 | 136,900 | 139,000 | 136,900 | 137,000 | 21 |
| 2013/08/06 | 137,700 | 138,800 | 137,300 | 138,800 | 29 |
| 2013/08/05 | 136,200 | 139,000 | 136,200 | 139,000 | 14 |
| 2013/08/02 | 135,600 | 138,800 | 135,600 | 138,800 | 17 |
| 2013/08/01 | 136,800 | 137,500 | 136,800 | 137,000 | 9 |
| 2013/07/31 | 138,800 | 138,800 | 136,800 | 137,000 | 19 |
| 2013/07/30 | 137,000 | 138,600 | 136,900 | 137,100 | 22 |
| 2013/07/29 | 137,500 | 138,900 | 137,100 | 137,100 | 15 |
| 2013/07/26 | 137,900 | 138,000 | 137,600 | 137,600 | 18 |
| 2013/07/25 | 139,300 | 139,500 | 137,800 | 137,800 | 25 |
| 2013/07/24 | 139,800 | 139,800 | 138,100 | 138,100 | 4 |
| 2013/07/23 | 138,000 | 139,800 | 138,000 | 139,800 | 5 |
| 2013/07/22 | 139,700 | 139,700 | 138,500 | 138,500 | 28 |
| 2013/07/19 | 139,500 | 139,500 | 139,000 | 139,000 | 8 |
| 2013/07/18 | 138,100 | 139,500 | 138,100 | 139,500 | 6 |
| 2013/07/17 | 138,000 | 139,400 | 138,000 | 139,400 | 5 |
| 2013/07/16 | 140,000 | 140,000 | 137,600 | 138,100 | 28 |
| 2013/07/12 | 138,600 | 139,300 | 136,000 | 137,300 | 28 |
| 2013/07/11 | 136,500 | 139,000 | 136,000 | 138,600 | 11 |
| 2013/07/10 | 138,500 | 138,500 | 135,600 | 136,200 | 12 |
| 2013/07/09 | 139,000 | 139,000 | 135,500 | 135,500 | 6 |
| 2013/07/08 | 139,400 | 139,400 | 136,000 | 136,000 | 23 |
| 2013/07/05 | 139,400 | 139,400 | 138,000 | 138,100 | 9 |
| 2013/07/04 | 139,500 | 139,500 | 139,400 | 139,400 | 5 |
| 2013/07/03 | 138,000 | 139,400 | 138,000 | 139,400 | 40 |
| 2013/07/02 | 136,000 | 138,400 | 136,000 | 138,300 | 34 |
| 2013/07/01 | 135,000 | 136,000 | 134,900 | 135,900 | 23 |
| 2013/06/28 | 134,100 | 134,700 | 132,700 | 132,800 | 19 |
| 2013/06/27 | 132,100 | 132,400 | 131,000 | 132,400 | 23 |
| 2013/06/26 | 132,100 | 132,200 | 129,800 | 132,200 | 11 |
| 2013/06/25 | 130,000 | 130,800 | 130,000 | 130,800 | 13 |
| 2013/06/24 | 130,000 | 132,200 | 130,000 | 132,200 | 22 |
| 2013/06/21 | 129,500 | 130,000 | 129,200 | 129,200 | 39 |
| 2013/06/20 | 131,900 | 132,000 | 130,900 | 130,900 | 6 |
| 2013/06/19 | 132,200 | 132,200 | 131,000 | 131,200 | 4 |
| 2013/06/18 | 132,000 | 132,000 | 130,000 | 130,900 | 7 |
| 2013/06/17 | 130,100 | 132,300 | 130,100 | 130,500 | 9 |
| 2013/06/14 | 130,600 | 132,800 | 129,400 | 130,000 | 42 |
| 2013/06/13 | 130,200 | 132,800 | 128,900 | 130,500 | 31 |
| 2013/06/12 | 129,500 | 130,200 | 129,500 | 130,200 | 13 |
| 2013/06/11 | 130,000 | 131,500 | 129,000 | 130,200 | 70 |
| 2013/06/10 | 130,100 | 132,800 | 130,100 | 130,400 | 33 |
| 2013/06/07 | 132,000 | 132,300 | 130,100 | 130,100 | 78 |
| 2013/06/06 | 134,000 | 135,500 | 132,200 | 132,300 | 15 |
| 2013/06/05 | 138,000 | 138,500 | 134,200 | 134,200 | 14 |
| 2013/06/04 | 132,600 | 139,000 | 132,500 | 134,000 | 45 |
| 2013/06/03 | 132,700 | 133,000 | 132,100 | 132,200 | 47 |
| 2013/05/31 | 134,600 | 135,000 | 133,800 | 133,900 | 112 |
| 2013/05/30 | 135,000 | 135,000 | 133,000 | 134,000 | 133 |
| 2013/05/29 | 137,000 | 138,900 | 136,600 | 136,600 | 12 |
| 2013/05/28 | 136,000 | 138,400 | 135,600 | 136,000 | 35 |
| 2013/05/27 | 138,700 | 138,700 | 136,000 | 136,100 | 73 |
| 2013/05/24 | 138,300 | 147,000 | 138,100 | 138,700 | 175 |
| 2013/05/23 | 144,900 | 144,900 | 140,000 | 140,000 | 75 |
| 2013/05/22 | 143,300 | 144,100 | 143,100 | 143,100 | 26 |
| 2013/05/21 | 144,000 | 145,000 | 143,000 | 143,400 | 26 |
| 2013/05/20 | 145,400 | 145,400 | 142,600 | 144,000 | 38 |
| 2013/05/17 | 140,100 | 146,000 | 140,000 | 142,400 | 45 |
| 2013/05/16 | 143,300 | 144,000 | 137,200 | 143,000 | 87 |
| 2013/05/15 | 145,000 | 145,500 | 143,000 | 144,300 | 53 |
| 2013/05/14 | 143,000 | 146,200 | 143,000 | 145,500 | 37 |
| 2013/05/13 | 140,200 | 148,200 | 140,200 | 142,100 | 142 |
| 2013/05/10 | 140,000 | 140,900 | 138,000 | 140,100 | 56 |
| 2013/05/09 | 140,000 | 140,000 | 138,000 | 138,900 | 88 |
| 2013/05/08 | 139,300 | 140,000 | 138,000 | 138,800 | 96 |
| 2013/05/07 | 136,200 | 139,900 | 136,200 | 138,800 | 72 |
| 2013/05/02 | 135,300 | 136,000 | 134,700 | 135,800 | 42 |
| 2013/05/01 | 135,800 | 139,300 | 134,500 | 134,700 | 129 |
| 2013/04/30 | 136,900 | 139,500 | 136,300 | 136,500 | 59 |
| 2013/04/26 | 140,400 | 140,600 | 136,100 | 136,900 | 86 |
| 2013/04/25 | 140,000 | 140,000 | 139,100 | 140,000 | 81 |
| 2013/04/24 | 136,400 | 138,700 | 136,100 | 138,700 | 45 |
| 2013/04/23 | 137,000 | 137,800 | 135,500 | 136,100 | 30 |
| 2013/04/22 | 134,800 | 137,000 | 134,000 | 137,000 | 96 |
| 2013/04/19 | 136,000 | 136,000 | 134,000 | 134,800 | 57 |
| 2013/04/18 | 136,200 | 136,400 | 132,600 | 134,200 | 76 |
| 2013/04/17 | 133,900 | 134,100 | 132,800 | 134,000 | 57 |
| 2013/04/16 | 134,900 | 135,000 | 133,100 | 133,100 | 80 |
| 2013/04/15 | 133,000 | 134,800 | 133,000 | 134,700 | 43 |
| 2013/04/12 | 133,000 | 133,900 | 132,300 | 133,000 | 29 |
| 2013/04/11 | 133,400 | 133,500 | 131,900 | 133,000 | 50 |
| 2013/04/10 | 132,100 | 133,700 | 132,100 | 133,300 | 27 |
| 2013/04/09 | 135,000 | 135,000 | 131,900 | 131,900 | 30 |
| 2013/04/08 | 133,900 | 134,100 | 131,000 | 133,800 | 78 |
| 2013/04/05 | 131,800 | 133,300 | 131,400 | 132,700 | 45 |
| 2013/04/04 | 128,700 | 131,400 | 126,600 | 131,400 | 46 |
| 2013/04/03 | 127,100 | 129,000 | 126,900 | 128,700 | 25 |
| 2013/04/02 | 128,400 | 128,400 | 126,600 | 127,100 | 33 |
| 2013/04/01 | 131,000 | 131,000 | 129,800 | 129,800 | 57 |
| 2013/03/29 | 132,200 | 132,200 | 131,100 | 131,100 | 54 |
| 2013/03/28 | 132,000 | 135,800 | 132,000 | 132,200 | 39 |
| 2013/03/27 | 136,200 | 136,200 | 132,400 | 133,000 | 43 |
| 2013/03/26 | 138,600 | 140,000 | 135,000 | 139,000 | 81 |
| 2013/03/25 | 139,300 | 140,400 | 138,400 | 138,500 | 123 |
| 2013/03/22 | 140,000 | 140,400 | 138,500 | 139,000 | 68 |
| 2013/03/21 | 141,400 | 141,400 | 138,800 | 140,000 | 31 |
| 2013/03/19 | 139,500 | 141,000 | 138,600 | 138,600 | 70 |
| 2013/03/18 | 136,800 | 138,900 | 136,500 | 138,400 | 73 |
| 2013/03/15 | 136,100 | 136,900 | 135,700 | 136,800 | 119 |
| 2013/03/14 | 136,000 | 136,400 | 135,400 | 135,400 | 28 |
| 2013/03/13 | 133,900 | 135,800 | 133,900 | 135,800 | 26 |
| 2013/03/12 | 133,100 | 135,500 | 133,100 | 134,200 | 81 |
| 2013/03/11 | 135,500 | 135,500 | 133,100 | 134,300 | 110 |
| 2013/03/08 | 131,400 | 132,500 | 131,000 | 132,500 | 72 |
| 2013/03/07 | 131,400 | 131,500 | 130,700 | 130,700 | 41 |
| 2013/03/06 | 131,000 | 131,900 | 130,500 | 130,600 | 33 |
| 2013/03/05 | 132,000 | 132,000 | 130,100 | 130,500 | 35 |
| 2013/03/04 | 130,100 | 131,700 | 130,000 | 130,000 | 43 |
| 2013/03/01 | 128,400 | 130,000 | 128,400 | 129,000 | 59 |
| 2013/02/28 | 127,800 | 128,600 | 127,800 | 128,400 | 37 |
| 2013/02/27 | 127,000 | 127,300 | 126,900 | 127,100 | 19 |
| 2013/02/26 | 127,500 | 127,700 | 127,000 | 127,000 | 91 |
| 2013/02/25 | 126,800 | 127,500 | 126,800 | 127,400 | 35 |
| 2013/02/22 | 126,500 | 127,100 | 126,500 | 126,800 | 18 |
| 2013/02/21 | 127,300 | 127,300 | 127,100 | 127,100 | 10 |
| 2013/02/20 | 126,900 | 127,400 | 126,500 | 127,400 | 36 |
| 2013/02/19 | 127,000 | 127,000 | 126,600 | 126,900 | 27 |
| 2013/02/18 | 126,500 | 127,000 | 126,200 | 127,000 | 33 |
| 2013/02/15 | 126,500 | 126,800 | 126,400 | 126,500 | 47 |
| 2013/02/14 | 126,500 | 127,300 | 126,500 | 126,800 | 51 |
| 2013/02/13 | 126,600 | 126,900 | 126,500 | 126,500 | 59 |
| 2013/02/12 | 126,500 | 127,500 | 126,400 | 127,000 | 49 |
| 2013/02/08 | 126,500 | 127,000 | 126,000 | 126,200 | 17 |
| 2013/02/07 | 126,500 | 127,400 | 126,500 | 127,400 | 43 |
| 2013/02/06 | 125,600 | 127,000 | 125,600 | 126,500 | 83 |
| 2013/02/05 | 125,400 | 128,600 | 125,400 | 125,500 | 61 |
| 2013/02/04 | 125,400 | 125,500 | 125,000 | 125,400 | 68 |
| 2013/02/01 | 125,700 | 125,700 | 125,100 | 125,100 | 45 |
| 2013/01/31 | 125,300 | 125,800 | 125,100 | 125,600 | 29 |
| 2013/01/30 | 124,900 | 125,300 | 124,900 | 125,300 | 21 |
| 2013/01/29 | 124,000 | 125,500 | 124,000 | 124,900 | 40 |
| 2013/01/28 | 124,000 | 124,600 | 124,000 | 124,300 | 41 |
| 2013/01/25 | 123,700 | 123,700 | 123,500 | 123,600 | 30 |
| 2013/01/24 | 123,100 | 123,500 | 123,000 | 123,500 | 43 |
| 2013/01/23 | 123,400 | 123,400 | 123,100 | 123,300 | 13 |
| 2013/01/22 | 121,700 | 123,700 | 121,600 | 123,300 | 65 |
| 2013/01/21 | 121,500 | 122,000 | 121,300 | 121,400 | 68 |
| 2013/01/18 | 120,900 | 121,300 | 120,800 | 121,300 | 38 |
| 2013/01/17 | 121,500 | 121,500 | 120,900 | 120,900 | 24 |
| 2013/01/16 | 121,500 | 121,700 | 121,400 | 121,400 | 13 |
| 2013/01/15 | 120,000 | 124,000 | 120,000 | 121,500 | 94 |
| 2013/01/11 | 119,700 | 119,900 | 118,900 | 119,400 | 36 |
| 2013/01/10 | 119,200 | 119,700 | 119,000 | 119,700 | 44 |
| 2013/01/09 | 118,900 | 119,200 | 118,900 | 119,200 | 12 |
| 2013/01/08 | 118,700 | 119,000 | 118,600 | 118,900 | 41 |
| 2013/01/07 | 118,400 | 118,800 | 118,300 | 118,700 | 56 |
| 2013/01/04 | 118,500 | 119,000 | 118,000 | 118,300 | 67 |