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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,484 | 1,485 | 1,474 | 1,480 | 4,400 |
| 2014/12/29 | 1,460 | 1,470 | 1,452 | 1,470 | 2,100 |
| 2014/12/26 | 1,441 | 1,455 | 1,441 | 1,451 | 4,100 |
| 2014/12/25 | 1,429 | 1,438 | 1,426 | 1,438 | 14,000 |
| 2014/12/24 | 1,428 | 1,433 | 1,426 | 1,429 | 2,300 |
| 2014/12/22 | 1,420 | 1,425 | 1,413 | 1,425 | 6,200 |
| 2014/12/19 | 1,420 | 1,420 | 1,411 | 1,418 | 3,200 |
| 2014/12/18 | 1,419 | 1,419 | 1,407 | 1,415 | 1,300 |
| 2014/12/17 | 1,401 | 1,420 | 1,401 | 1,406 | 1,900 |
| 2014/12/16 | 1,415 | 1,415 | 1,406 | 1,407 | 2,300 |
| 2014/12/15 | 1,424 | 1,428 | 1,420 | 1,420 | 2,700 |
| 2014/12/12 | 1,415 | 1,425 | 1,415 | 1,424 | 4,600 |
| 2014/12/11 | 1,415 | 1,421 | 1,415 | 1,415 | 2,800 |
| 2014/12/10 | 1,420 | 1,427 | 1,416 | 1,416 | 4,300 |
| 2014/12/09 | 1,420 | 1,430 | 1,420 | 1,430 | 2,700 |
| 2014/12/08 | 1,437 | 1,437 | 1,420 | 1,430 | 4,600 |
| 2014/12/05 | 1,440 | 1,440 | 1,426 | 1,434 | 4,500 |
| 2014/12/04 | 1,436 | 1,440 | 1,430 | 1,439 | 1,500 |
| 2014/12/03 | 1,433 | 1,442 | 1,428 | 1,436 | 6,900 |
| 2014/12/02 | 1,430 | 1,434 | 1,426 | 1,430 | 1,000 |
| 2014/12/01 | 1,425 | 1,440 | 1,425 | 1,430 | 2,300 |
| 2014/11/28 | 1,425 | 1,433 | 1,423 | 1,423 | 2,600 |
| 2014/11/27 | 1,429 | 1,433 | 1,429 | 1,429 | 1,000 |
| 2014/11/26 | 1,420 | 1,430 | 1,420 | 1,429 | 1,700 |
| 2014/11/25 | 1,430 | 1,436 | 1,421 | 1,421 | 1,900 |
| 2014/11/21 | 1,420 | 1,435 | 1,413 | 1,417 | 2,100 |
| 2014/11/20 | 1,434 | 1,434 | 1,426 | 1,426 | 900 |
| 2014/11/19 | 1,418 | 1,430 | 1,418 | 1,426 | 2,600 |
| 2014/11/18 | 1,410 | 1,435 | 1,408 | 1,417 | 2,800 |
| 2014/11/17 | 1,404 | 1,404 | 1,403 | 1,403 | 700 |
| 2014/11/14 | 1,419 | 1,420 | 1,390 | 1,420 | 2,600 |
| 2014/11/13 | 1,414 | 1,414 | 1,390 | 1,414 | 5,100 |
| 2014/11/12 | 1,421 | 1,423 | 1,400 | 1,409 | 2,600 |
| 2014/11/11 | 1,405 | 1,424 | 1,405 | 1,422 | 4,600 |
| 2014/11/10 | 1,411 | 1,411 | 1,411 | 1,411 | 900 |
| 2014/11/07 | 1,424 | 1,424 | 1,398 | 1,406 | 1,700 |
| 2014/11/06 | 1,411 | 1,429 | 1,409 | 1,415 | 2,400 |
| 2014/11/05 | 1,415 | 1,493 | 1,400 | 1,414 | 12,700 |
| 2014/11/04 | 1,442 | 1,442 | 1,397 | 1,415 | 3,900 |
| 2014/10/31 | 1,418 | 1,427 | 1,398 | 1,427 | 4,400 |
| 2014/10/30 | 1,400 | 1,414 | 1,396 | 1,414 | 3,900 |
| 2014/10/29 | 1,374 | 1,399 | 1,374 | 1,399 | 2,000 |
| 2014/10/28 | 1,385 | 1,389 | 1,382 | 1,389 | 1,300 |
| 2014/10/27 | 1,370 | 1,385 | 1,370 | 1,383 | 1,500 |
| 2014/10/24 | 1,364 | 1,369 | 1,364 | 1,364 | 600 |
| 2014/10/23 | 1,360 | 1,368 | 1,360 | 1,363 | 1,200 |
| 2014/10/22 | 1,358 | 1,366 | 1,358 | 1,365 | 700 |
| 2014/10/21 | 1,358 | 1,360 | 1,356 | 1,358 | 2,600 |
| 2014/10/20 | 1,353 | 1,367 | 1,353 | 1,361 | 4,800 |
| 2014/10/17 | 1,370 | 1,370 | 1,352 | 1,352 | 9,200 |
| 2014/10/16 | 1,380 | 1,388 | 1,380 | 1,381 | 2,400 |
| 2014/10/15 | 1,383 | 1,399 | 1,380 | 1,383 | 4,200 |
| 2014/10/14 | 1,382 | 1,400 | 1,382 | 1,385 | 2,400 |
| 2014/10/10 | 1,387 | 1,391 | 1,387 | 1,389 | 1,300 |
| 2014/10/09 | 1,406 | 1,414 | 1,392 | 1,392 | 2,300 |
| 2014/10/08 | 1,415 | 1,415 | 1,386 | 1,410 | 5,900 |
| 2014/10/07 | 1,440 | 1,440 | 1,418 | 1,418 | 2,500 |
| 2014/10/06 | 1,420 | 1,450 | 1,420 | 1,431 | 1,800 |
| 2014/10/03 | 1,415 | 1,415 | 1,412 | 1,415 | 2,100 |
| 2014/10/02 | 1,420 | 1,425 | 1,411 | 1,415 | 2,200 |
| 2014/10/01 | 1,425 | 1,428 | 1,422 | 1,428 | 1,100 |
| 2014/09/30 | 1,446 | 1,446 | 1,420 | 1,425 | 1,500 |
| 2014/09/29 | 1,453 | 1,453 | 1,417 | 1,436 | 2,700 |
| 2014/09/26 | 1,450 | 1,460 | 1,450 | 1,453 | 5,700 |
| 2014/09/25 | 1,494 | 1,495 | 1,455 | 1,471 | 2,700 |
| 2014/09/24 | 1,492 | 1,494 | 1,485 | 1,492 | 5,800 |
| 2014/09/22 | 1,490 | 1,495 | 1,480 | 1,485 | 4,700 |
| 2014/09/19 | 1,485 | 1,495 | 1,477 | 1,480 | 9,100 |
| 2014/09/18 | 1,490 | 1,498 | 1,481 | 1,485 | 5,000 |
| 2014/09/17 | 1,482 | 1,488 | 1,480 | 1,484 | 3,200 |
| 2014/09/16 | 1,470 | 1,480 | 1,470 | 1,474 | 3,700 |
| 2014/09/12 | 1,466 | 1,477 | 1,465 | 1,467 | 6,100 |
| 2014/09/11 | 1,453 | 1,470 | 1,453 | 1,466 | 7,400 |
| 2014/09/10 | 1,450 | 1,459 | 1,450 | 1,453 | 2,000 |
| 2014/09/09 | 1,455 | 1,470 | 1,452 | 1,452 | 3,600 |
| 2014/09/08 | 1,480 | 1,480 | 1,451 | 1,452 | 10,200 |
| 2014/09/05 | 1,407 | 1,450 | 1,406 | 1,434 | 9,900 |
| 2014/09/04 | 1,420 | 1,426 | 1,406 | 1,410 | 2,600 |
| 2014/09/03 | 1,410 | 1,433 | 1,410 | 1,423 | 4,800 |
| 2014/09/02 | 1,400 | 1,415 | 1,399 | 1,408 | 4,600 |
| 2014/09/01 | 1,393 | 1,400 | 1,390 | 1,392 | 2,200 |
| 2014/08/29 | 1,376 | 1,394 | 1,376 | 1,393 | 3,000 |
| 2014/08/28 | 1,380 | 1,381 | 1,378 | 1,381 | 1,400 |
| 2014/08/27 | 1,372 | 1,381 | 1,365 | 1,380 | 17,800 |
| 2014/08/26 | 1,378 | 1,383 | 1,372 | 1,372 | 3,700 |
| 2014/08/25 | 1,381 | 1,381 | 1,370 | 1,371 | 9,200 |
| 2014/08/22 | 1,374 | 1,380 | 1,373 | 1,373 | 3,000 |
| 2014/08/21 | 1,377 | 1,380 | 1,373 | 1,380 | 8,400 |
| 2014/08/20 | 1,373 | 1,383 | 1,371 | 1,377 | 4,600 |
| 2014/08/19 | 1,370 | 1,376 | 1,370 | 1,375 | 1,600 |
| 2014/08/18 | 1,380 | 1,387 | 1,369 | 1,369 | 1,700 |
| 2014/08/15 | 1,368 | 1,388 | 1,366 | 1,369 | 8,500 |
| 2014/08/14 | 1,365 | 1,380 | 1,365 | 1,374 | 2,200 |
| 2014/08/13 | 1,366 | 1,374 | 1,359 | 1,364 | 10,300 |
| 2014/08/12 | 1,390 | 1,390 | 1,368 | 1,369 | 4,500 |
| 2014/08/11 | 1,390 | 1,391 | 1,359 | 1,366 | 5,500 |
| 2014/08/08 | 1,408 | 1,408 | 1,354 | 1,354 | 14,900 |
| 2014/08/07 | 1,391 | 1,391 | 1,391 | 1,391 | 200 |
| 2014/08/06 | 1,404 | 1,404 | 1,390 | 1,391 | 3,100 |
| 2014/08/05 | 1,392 | 1,394 | 1,390 | 1,391 | 1,900 |
| 2014/08/04 | 1,390 | 1,396 | 1,390 | 1,396 | 2,500 |
| 2014/08/01 | 1,395 | 1,401 | 1,395 | 1,401 | 600 |
| 2014/07/31 | 1,407 | 1,408 | 1,400 | 1,403 | 1,300 |
| 2014/07/30 | 1,401 | 1,407 | 1,399 | 1,407 | 2,300 |
| 2014/07/29 | 1,397 | 1,403 | 1,397 | 1,401 | 2,100 |
| 2014/07/28 | 1,397 | 1,400 | 1,396 | 1,396 | 1,200 |
| 2014/07/25 | 1,400 | 1,400 | 1,398 | 1,399 | 800 |
| 2014/07/24 | 1,395 | 1,395 | 1,394 | 1,394 | 2,700 |
| 2014/07/23 | 1,395 | 1,396 | 1,395 | 1,396 | 2,400 |
| 2014/07/22 | 1,398 | 1,398 | 1,397 | 1,397 | 1,300 |
| 2014/07/18 | 1,393 | 1,396 | 1,391 | 1,393 | 1,600 |
| 2014/07/17 | 1,397 | 1,397 | 1,390 | 1,390 | 1,500 |
| 2014/07/16 | 1,398 | 1,398 | 1,391 | 1,392 | 1,400 |
| 2014/07/15 | 1,396 | 1,399 | 1,393 | 1,398 | 2,200 |
| 2014/07/14 | 1,382 | 1,397 | 1,382 | 1,387 | 400 |
| 2014/07/11 | 1,382 | 1,392 | 1,382 | 1,392 | 400 |
| 2014/07/10 | 1,399 | 1,399 | 1,382 | 1,385 | 1,300 |
| 2014/07/09 | 1,382 | 1,387 | 1,381 | 1,387 | 1,500 |
| 2014/07/08 | 1,382 | 1,387 | 1,381 | 1,384 | 2,300 |
| 2014/07/07 | 1,398 | 1,408 | 1,382 | 1,382 | 7,700 |
| 2014/07/04 | 1,391 | 1,400 | 1,387 | 1,388 | 5,700 |
| 2014/07/03 | 1,391 | 1,392 | 1,388 | 1,388 | 2,300 |
| 2014/07/02 | 1,388 | 1,395 | 1,388 | 1,392 | 2,000 |
| 2014/07/01 | 1,400 | 1,400 | 1,387 | 1,389 | 9,600 |
| 2014/06/30 | 1,387 | 1,407 | 1,387 | 1,395 | 800 |
| 2014/06/27 | 1,397 | 1,401 | 1,397 | 1,401 | 800 |
| 2014/06/26 | 1,400 | 1,401 | 1,400 | 1,400 | 1,200 |
| 2014/06/25 | 1,403 | 1,405 | 1,400 | 1,400 | 1,100 |
| 2014/06/24 | 1,395 | 1,405 | 1,392 | 1,403 | 2,100 |
| 2014/06/23 | 1,395 | 1,400 | 1,395 | 1,395 | 1,200 |
| 2014/06/20 | 1,383 | 1,393 | 1,383 | 1,392 | 1,300 |
| 2014/06/19 | 1,386 | 1,397 | 1,385 | 1,397 | 2,500 |
| 2014/06/18 | 1,374 | 1,385 | 1,370 | 1,378 | 2,200 |
| 2014/06/17 | 1,369 | 1,373 | 1,367 | 1,369 | 1,900 |
| 2014/06/16 | 1,365 | 1,372 | 1,365 | 1,369 | 2,500 |
| 2014/06/13 | 1,360 | 1,374 | 1,360 | 1,364 | 5,900 |
| 2014/06/12 | 1,370 | 1,370 | 1,362 | 1,365 | 800 |
| 2014/06/11 | 1,361 | 1,370 | 1,361 | 1,363 | 2,000 |
| 2014/06/10 | 1,362 | 1,369 | 1,362 | 1,364 | 2,800 |
| 2014/06/09 | 1,361 | 1,370 | 1,361 | 1,362 | 2,600 |
| 2014/06/06 | 1,364 | 1,369 | 1,361 | 1,361 | 1,700 |
| 2014/06/05 | 1,361 | 1,364 | 1,361 | 1,364 | 800 |
| 2014/06/04 | 1,364 | 1,370 | 1,359 | 1,370 | 1,400 |
| 2014/06/03 | 1,357 | 1,369 | 1,356 | 1,364 | 3,900 |
| 2014/06/02 | 1,354 | 1,366 | 1,354 | 1,362 | 1,400 |
| 2014/05/30 | 1,356 | 1,367 | 1,351 | 1,359 | 1,000 |
| 2014/05/29 | 1,369 | 1,369 | 1,356 | 1,356 | 800 |
| 2014/05/28 | 1,365 | 1,369 | 1,355 | 1,369 | 1,800 |
| 2014/05/27 | 1,368 | 1,368 | 1,367 | 1,367 | 600 |
| 2014/05/26 | 1,351 | 1,364 | 1,346 | 1,363 | 1,800 |
| 2014/05/23 | 1,369 | 1,369 | 1,348 | 1,351 | 800 |
| 2014/05/22 | 1,348 | 1,360 | 1,340 | 1,342 | 1,500 |
| 2014/05/21 | 1,348 | 1,352 | 1,348 | 1,352 | 700 |
| 2014/05/20 | 1,350 | 1,351 | 1,350 | 1,351 | 800 |
| 2014/05/19 | 1,346 | 1,366 | 1,345 | 1,347 | 700 |
| 2014/05/16 | 1,350 | 1,370 | 1,344 | 1,347 | 1,700 |
| 2014/05/14 | 1,370 | 1,370 | 1,350 | 1,350 | 500 |
| 2014/05/13 | 1,350 | 1,364 | 1,350 | 1,351 | 400 |
| 2014/05/12 | 1,339 | 1,370 | 1,339 | 1,351 | 1,400 |
| 2014/05/09 | 1,359 | 1,360 | 1,359 | 1,359 | 900 |
| 2014/05/08 | 1,349 | 1,354 | 1,344 | 1,354 | 1,000 |
| 2014/05/07 | 1,341 | 1,342 | 1,340 | 1,342 | 1,600 |
| 2014/05/02 | 1,346 | 1,346 | 1,342 | 1,343 | 400 |
| 2014/05/01 | 1,336 | 1,347 | 1,336 | 1,341 | 1,600 |
| 2014/04/30 | 1,348 | 1,348 | 1,336 | 1,336 | 700 |
| 2014/04/28 | 1,338 | 1,345 | 1,321 | 1,327 | 2,700 |
| 2014/04/25 | 1,360 | 1,450 | 1,295 | 1,338 | 26,400 |
| 2014/04/24 | 1,364 | 1,370 | 1,360 | 1,360 | 1,000 |
| 2014/04/23 | 1,375 | 1,375 | 1,361 | 1,364 | 1,900 |
| 2014/04/22 | 1,370 | 1,370 | 1,368 | 1,368 | 200 |
| 2014/04/21 | 1,370 | 1,370 | 1,367 | 1,370 | 500 |
| 2014/04/18 | 1,367 | 1,367 | 1,367 | 1,367 | 200 |
| 2014/04/17 | 1,370 | 1,370 | 1,349 | 1,360 | 5,200 |
| 2014/04/16 | 1,375 | 1,375 | 1,350 | 1,370 | 1,900 |
| 2014/04/15 | 1,355 | 1,375 | 1,355 | 1,375 | 500 |
| 2014/04/14 | 1,360 | 1,380 | 1,360 | 1,360 | 500 |
| 2014/04/11 | 1,370 | 1,370 | 1,358 | 1,358 | 1,800 |
| 2014/04/10 | 1,385 | 1,385 | 1,370 | 1,370 | 1,400 |
| 2014/04/09 | 1,370 | 1,387 | 1,365 | 1,370 | 1,600 |
| 2014/04/08 | 1,363 | 1,389 | 1,363 | 1,377 | 2,300 |
| 2014/04/07 | 1,356 | 1,393 | 1,356 | 1,393 | 1,300 |
| 2014/04/04 | 1,382 | 1,390 | 1,351 | 1,380 | 4,100 |
| 2014/04/03 | 1,386 | 1,387 | 1,381 | 1,381 | 2,100 |
| 2014/04/02 | 1,385 | 1,385 | 1,365 | 1,382 | 1,900 |
| 2014/04/01 | 1,380 | 1,380 | 1,351 | 1,380 | 3,200 |
| 2014/03/31 | 1,374 | 1,378 | 1,361 | 1,376 | 2,200 |
| 2014/03/28 | 1,380 | 1,380 | 1,350 | 1,373 | 1,600 |
| 2014/03/27 | 1,383 | 1,383 | 1,320 | 1,355 | 4,000 |
| 2014/03/26 | 1,384 | 1,385 | 1,370 | 1,384 | 2,400 |
| 2014/03/25 | 1,382 | 1,386 | 1,370 | 1,384 | 4,500 |
| 2014/03/24 | 1,377 | 1,379 | 1,351 | 1,369 | 1,800 |
| 2014/03/20 | 1,384 | 1,384 | 1,369 | 1,369 | 3,800 |
| 2014/03/19 | 1,369 | 1,372 | 1,363 | 1,372 | 1,700 |
| 2014/03/18 | 1,356 | 1,371 | 1,342 | 1,369 | 8,600 |
| 2014/03/17 | 1,355 | 1,356 | 1,345 | 1,345 | 2,200 |
| 2014/03/14 | 1,390 | 1,390 | 1,360 | 1,360 | 5,500 |
| 2014/03/13 | 1,375 | 1,385 | 1,370 | 1,370 | 1,800 |
| 2014/03/12 | 1,385 | 1,385 | 1,380 | 1,380 | 1,900 |
| 2014/03/11 | 1,370 | 1,383 | 1,370 | 1,383 | 1,800 |
| 2014/03/10 | 1,364 | 1,378 | 1,364 | 1,367 | 1,400 |
| 2014/03/07 | 1,375 | 1,377 | 1,364 | 1,364 | 2,100 |
| 2014/03/06 | 1,370 | 1,372 | 1,370 | 1,372 | 600 |
| 2014/03/05 | 1,369 | 1,370 | 1,369 | 1,370 | 900 |
| 2014/03/04 | 1,365 | 1,368 | 1,362 | 1,367 | 1,100 |
| 2014/03/03 | 1,370 | 1,370 | 1,365 | 1,367 | 600 |
| 2014/02/28 | 1,369 | 1,370 | 1,363 | 1,368 | 2,700 |
| 2014/02/27 | 1,364 | 1,367 | 1,364 | 1,365 | 2,500 |
| 2014/02/26 | 1,365 | 1,365 | 1,362 | 1,364 | 1,600 |
| 2014/02/25 | 1,361 | 1,365 | 1,360 | 1,362 | 900 |
| 2014/02/24 | 1,365 | 1,370 | 1,352 | 1,360 | 1,700 |
| 2014/02/21 | 1,351 | 1,370 | 1,342 | 1,357 | 1,900 |
| 2014/02/20 | 1,342 | 1,351 | 1,342 | 1,351 | 800 |
| 2014/02/19 | 1,350 | 1,366 | 1,350 | 1,352 | 2,200 |
| 2014/02/18 | 1,352 | 1,369 | 1,352 | 1,368 | 1,400 |
| 2014/02/17 | 1,352 | 1,352 | 1,352 | 1,352 | 300 |
| 2014/02/14 | 1,371 | 1,377 | 1,353 | 1,353 | 900 |
| 2014/02/13 | 1,379 | 1,379 | 1,353 | 1,353 | 1,900 |
| 2014/02/12 | 1,365 | 1,378 | 1,365 | 1,369 | 700 |
| 2014/02/10 | 1,361 | 1,378 | 1,360 | 1,365 | 1,100 |
| 2014/02/07 | 1,379 | 1,379 | 1,351 | 1,351 | 1,400 |
| 2014/02/06 | 1,332 | 1,333 | 1,324 | 1,324 | 1,000 |
| 2014/02/05 | 1,330 | 1,339 | 1,325 | 1,325 | 2,900 |
| 2014/02/04 | 1,353 | 1,360 | 1,330 | 1,332 | 6,900 |
| 2014/02/03 | 1,378 | 1,384 | 1,366 | 1,366 | 1,700 |
| 2014/01/31 | 1,385 | 1,385 | 1,368 | 1,378 | 4,800 |
| 2014/01/30 | 1,388 | 1,398 | 1,381 | 1,384 | 2,400 |
| 2014/01/29 | 1,390 | 1,394 | 1,387 | 1,388 | 900 |
| 2014/01/28 | 1,395 | 1,395 | 1,379 | 1,379 | 3,000 |
| 2014/01/27 | 1,405 | 1,405 | 1,395 | 1,395 | 4,300 |
| 2014/01/24 | 1,419 | 1,419 | 1,405 | 1,405 | 3,600 |
| 2014/01/23 | 1,419 | 1,419 | 1,414 | 1,414 | 4,400 |
| 2014/01/22 | 1,405 | 1,414 | 1,401 | 1,414 | 6,200 |
| 2014/01/21 | 1,400 | 1,402 | 1,397 | 1,402 | 1,700 |
| 2014/01/20 | 1,395 | 1,405 | 1,395 | 1,397 | 2,200 |
| 2014/01/17 | 1,395 | 1,400 | 1,393 | 1,400 | 1,500 |
| 2014/01/16 | 1,398 | 1,398 | 1,394 | 1,394 | 500 |
| 2014/01/15 | 1,390 | 1,394 | 1,390 | 1,394 | 1,600 |
| 2014/01/14 | 1,380 | 1,398 | 1,380 | 1,383 | 4,600 |
| 2014/01/10 | 1,399 | 1,400 | 1,380 | 1,380 | 3,200 |
| 2014/01/09 | 1,398 | 1,400 | 1,390 | 1,397 | 3,900 |
| 2014/01/08 | 1,376 | 1,395 | 1,376 | 1,395 | 2,100 |
| 2014/01/07 | 1,374 | 1,385 | 1,369 | 1,383 | 1,900 |
| 2014/01/06 | 1,371 | 1,378 | 1,367 | 1,368 | 2,900 |