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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,695 | 1,716 | 1,695 | 1,713 | 4,100 |
| 2016/12/29 | 1,690 | 1,706 | 1,666 | 1,695 | 16,700 |
| 2016/12/28 | 1,686 | 1,718 | 1,686 | 1,695 | 7,300 |
| 2016/12/27 | 1,687 | 1,698 | 1,682 | 1,696 | 5,800 |
| 2016/12/26 | 1,691 | 1,701 | 1,685 | 1,695 | 4,700 |
| 2016/12/22 | 1,684 | 1,705 | 1,684 | 1,693 | 3,000 |
| 2016/12/21 | 1,705 | 1,705 | 1,681 | 1,703 | 2,600 |
| 2016/12/20 | 1,696 | 1,722 | 1,671 | 1,697 | 14,000 |
| 2016/12/19 | 1,700 | 1,707 | 1,686 | 1,704 | 5,000 |
| 2016/12/16 | 1,743 | 1,743 | 1,717 | 1,730 | 2,700 |
| 2016/12/15 | 1,730 | 1,740 | 1,725 | 1,733 | 2,300 |
| 2016/12/14 | 1,719 | 1,743 | 1,719 | 1,742 | 4,700 |
| 2016/12/13 | 1,718 | 1,740 | 1,707 | 1,724 | 3,700 |
| 2016/12/12 | 1,742 | 1,742 | 1,702 | 1,740 | 3,700 |
| 2016/12/09 | 1,732 | 1,732 | 1,683 | 1,706 | 6,600 |
| 2016/12/08 | 1,749 | 1,749 | 1,727 | 1,735 | 11,000 |
| 2016/12/07 | 1,741 | 1,750 | 1,730 | 1,738 | 22,500 |
| 2016/12/06 | 1,688 | 1,716 | 1,681 | 1,707 | 9,800 |
| 2016/12/05 | 1,655 | 1,695 | 1,642 | 1,680 | 10,600 |
| 2016/12/02 | 1,650 | 1,655 | 1,635 | 1,642 | 5,000 |
| 2016/12/01 | 1,656 | 1,656 | 1,633 | 1,634 | 7,000 |
| 2016/11/30 | 1,628 | 1,665 | 1,628 | 1,656 | 8,900 |
| 2016/11/29 | 1,609 | 1,638 | 1,609 | 1,629 | 14,600 |
| 2016/11/28 | 1,583 | 1,615 | 1,580 | 1,603 | 9,500 |
| 2016/11/25 | 1,565 | 1,584 | 1,559 | 1,584 | 4,300 |
| 2016/11/24 | 1,579 | 1,579 | 1,570 | 1,570 | 6,500 |
| 2016/11/22 | 1,559 | 1,581 | 1,559 | 1,574 | 2,700 |
| 2016/11/21 | 1,555 | 1,570 | 1,555 | 1,567 | 1,500 |
| 2016/11/18 | 1,557 | 1,560 | 1,553 | 1,555 | 1,700 |
| 2016/11/17 | 1,542 | 1,553 | 1,542 | 1,549 | 800 |
| 2016/11/16 | 1,537 | 1,560 | 1,536 | 1,560 | 4,800 |
| 2016/11/15 | 1,548 | 1,548 | 1,540 | 1,540 | 2,600 |
| 2016/11/14 | 1,537 | 1,551 | 1,537 | 1,548 | 6,700 |
| 2016/11/11 | 1,530 | 1,543 | 1,530 | 1,536 | 3,300 |
| 2016/11/10 | 1,533 | 1,535 | 1,522 | 1,535 | 4,500 |
| 2016/11/09 | 1,543 | 1,543 | 1,501 | 1,505 | 9,100 |
| 2016/11/08 | 1,535 | 1,542 | 1,533 | 1,542 | 2,000 |
| 2016/11/07 | 1,544 | 1,553 | 1,544 | 1,553 | 1,800 |
| 2016/11/04 | 1,560 | 1,560 | 1,536 | 1,554 | 7,000 |
| 2016/11/02 | 1,545 | 1,564 | 1,545 | 1,562 | 5,200 |
| 2016/11/01 | 1,556 | 1,568 | 1,556 | 1,563 | 1,900 |
| 2016/10/31 | 1,583 | 1,583 | 1,557 | 1,570 | 3,000 |
| 2016/10/28 | 1,575 | 1,586 | 1,553 | 1,567 | 5,700 |
| 2016/10/27 | 1,576 | 1,576 | 1,565 | 1,570 | 1,500 |
| 2016/10/26 | 1,563 | 1,576 | 1,563 | 1,576 | 3,000 |
| 2016/10/25 | 1,562 | 1,564 | 1,558 | 1,563 | 1,400 |
| 2016/10/24 | 1,553 | 1,565 | 1,553 | 1,562 | 1,700 |
| 2016/10/21 | 1,557 | 1,557 | 1,553 | 1,553 | 1,700 |
| 2016/10/20 | 1,534 | 1,559 | 1,534 | 1,557 | 3,400 |
| 2016/10/19 | 1,538 | 1,542 | 1,536 | 1,536 | 1,500 |
| 2016/10/18 | 1,520 | 1,536 | 1,520 | 1,527 | 2,500 |
| 2016/10/17 | 1,534 | 1,535 | 1,526 | 1,526 | 900 |
| 2016/10/14 | 1,522 | 1,527 | 1,522 | 1,524 | 500 |
| 2016/10/13 | 1,521 | 1,524 | 1,521 | 1,524 | 1,000 |
| 2016/10/12 | 1,523 | 1,537 | 1,523 | 1,525 | 1,100 |
| 2016/10/11 | 1,517 | 1,538 | 1,517 | 1,526 | 9,500 |
| 2016/10/07 | 1,515 | 1,517 | 1,514 | 1,517 | 1,300 |
| 2016/10/06 | 1,518 | 1,522 | 1,513 | 1,515 | 1,200 |
| 2016/10/05 | 1,512 | 1,520 | 1,512 | 1,519 | 2,500 |
| 2016/10/04 | 1,511 | 1,517 | 1,511 | 1,517 | 700 |
| 2016/10/03 | 1,523 | 1,523 | 1,505 | 1,510 | 3,500 |
| 2016/09/30 | 1,512 | 1,523 | 1,512 | 1,523 | 700 |
| 2016/09/29 | 1,517 | 1,520 | 1,516 | 1,520 | 1,700 |
| 2016/09/28 | 1,520 | 1,520 | 1,490 | 1,517 | 5,900 |
| 2016/09/27 | 1,519 | 1,542 | 1,519 | 1,525 | 3,700 |
| 2016/09/26 | 1,536 | 1,542 | 1,531 | 1,541 | 3,100 |
| 2016/09/23 | 1,528 | 1,534 | 1,521 | 1,532 | 4,700 |
| 2016/09/21 | 1,516 | 1,528 | 1,516 | 1,527 | 1,600 |
| 2016/09/20 | 1,516 | 1,524 | 1,516 | 1,520 | 1,600 |
| 2016/09/16 | 1,520 | 1,523 | 1,514 | 1,523 | 1,700 |
| 2016/09/15 | 1,523 | 1,523 | 1,515 | 1,517 | 1,500 |
| 2016/09/14 | 1,522 | 1,524 | 1,516 | 1,517 | 2,400 |
| 2016/09/13 | 1,517 | 1,524 | 1,515 | 1,523 | 3,400 |
| 2016/09/12 | 1,512 | 1,517 | 1,511 | 1,514 | 600 |
| 2016/09/09 | 1,519 | 1,519 | 1,512 | 1,512 | 1,600 |
| 2016/09/08 | 1,520 | 1,520 | 1,510 | 1,518 | 1,500 |
| 2016/09/07 | 1,515 | 1,520 | 1,515 | 1,520 | 2,400 |
| 2016/09/06 | 1,520 | 1,520 | 1,509 | 1,512 | 2,800 |
| 2016/09/05 | 1,518 | 1,518 | 1,513 | 1,515 | 1,300 |
| 2016/09/02 | 1,512 | 1,513 | 1,510 | 1,510 | 600 |
| 2016/09/01 | 1,510 | 1,521 | 1,510 | 1,512 | 1,900 |
| 2016/08/31 | 1,512 | 1,519 | 1,510 | 1,514 | 2,700 |
| 2016/08/30 | 1,517 | 1,517 | 1,507 | 1,512 | 1,200 |
| 2016/08/29 | 1,510 | 1,511 | 1,509 | 1,511 | 300 |
| 2016/08/26 | 1,508 | 1,510 | 1,508 | 1,508 | 500 |
| 2016/08/25 | 1,512 | 1,512 | 1,505 | 1,508 | 1,300 |
| 2016/08/24 | 1,506 | 1,511 | 1,505 | 1,505 | 1,200 |
| 2016/08/23 | 1,502 | 1,506 | 1,502 | 1,505 | 900 |
| 2016/08/22 | 1,509 | 1,514 | 1,503 | 1,504 | 2,900 |
| 2016/08/19 | 1,506 | 1,509 | 1,504 | 1,505 | 1,900 |
| 2016/08/18 | 1,506 | 1,509 | 1,505 | 1,507 | 1,900 |
| 2016/08/17 | 1,506 | 1,511 | 1,505 | 1,506 | 2,500 |
| 2016/08/16 | 1,507 | 1,507 | 1,506 | 1,506 | 900 |
| 2016/08/15 | 1,509 | 1,515 | 1,504 | 1,505 | 2,000 |
| 2016/08/12 | 1,520 | 1,520 | 1,508 | 1,512 | 1,800 |
| 2016/08/10 | 1,508 | 1,515 | 1,506 | 1,506 | 2,300 |
| 2016/08/09 | 1,514 | 1,514 | 1,509 | 1,512 | 1,800 |
| 2016/08/08 | 1,507 | 1,510 | 1,504 | 1,505 | 1,700 |
| 2016/08/05 | 1,523 | 1,523 | 1,504 | 1,507 | 4,700 |
| 2016/08/04 | 1,511 | 1,518 | 1,511 | 1,517 | 700 |
| 2016/08/03 | 1,524 | 1,526 | 1,506 | 1,519 | 2,100 |
| 2016/08/02 | 1,516 | 1,525 | 1,516 | 1,524 | 3,500 |
| 2016/08/01 | 1,501 | 1,519 | 1,501 | 1,511 | 3,200 |
| 2016/07/29 | 1,519 | 1,521 | 1,504 | 1,520 | 6,100 |
| 2016/07/28 | 1,518 | 1,520 | 1,503 | 1,510 | 2,400 |
| 2016/07/27 | 1,517 | 1,518 | 1,514 | 1,518 | 1,400 |
| 2016/07/26 | 1,513 | 1,514 | 1,510 | 1,510 | 2,200 |
| 2016/07/25 | 1,515 | 1,515 | 1,510 | 1,515 | 1,300 |
| 2016/07/22 | 1,498 | 1,511 | 1,498 | 1,507 | 1,500 |
| 2016/07/21 | 1,501 | 1,510 | 1,501 | 1,509 | 700 |
| 2016/07/20 | 1,509 | 1,509 | 1,500 | 1,503 | 1,100 |
| 2016/07/19 | 1,504 | 1,509 | 1,497 | 1,509 | 1,000 |
| 2016/07/15 | 1,502 | 1,508 | 1,484 | 1,504 | 3,500 |
| 2016/07/14 | 1,515 | 1,518 | 1,500 | 1,502 | 2,500 |
| 2016/07/13 | 1,506 | 1,507 | 1,503 | 1,507 | 1,400 |
| 2016/07/12 | 1,510 | 1,510 | 1,501 | 1,506 | 1,000 |
| 2016/07/11 | 1,495 | 1,513 | 1,495 | 1,509 | 800 |
| 2016/07/08 | 1,501 | 1,501 | 1,490 | 1,492 | 3,400 |
| 2016/07/07 | 1,502 | 1,513 | 1,502 | 1,503 | 3,600 |
| 2016/07/06 | 1,503 | 1,520 | 1,502 | 1,506 | 3,500 |
| 2016/07/05 | 1,503 | 1,520 | 1,503 | 1,520 | 600 |
| 2016/07/04 | 1,515 | 1,522 | 1,505 | 1,521 | 10,700 |
| 2016/07/01 | 1,507 | 1,517 | 1,507 | 1,515 | 1,300 |
| 2016/06/30 | 1,510 | 1,510 | 1,503 | 1,509 | 5,600 |
| 2016/06/29 | 1,505 | 1,510 | 1,503 | 1,503 | 2,800 |
| 2016/06/28 | 1,506 | 1,506 | 1,490 | 1,500 | 600 |
| 2016/06/27 | 1,475 | 1,506 | 1,475 | 1,506 | 3,600 |
| 2016/06/24 | 1,497 | 1,524 | 1,475 | 1,476 | 3,500 |
| 2016/06/23 | 1,502 | 1,502 | 1,502 | 1,502 | 200 |
| 2016/06/22 | 1,511 | 1,514 | 1,507 | 1,514 | 1,200 |
| 2016/06/21 | 1,499 | 1,505 | 1,496 | 1,505 | 800 |
| 2016/06/20 | 1,486 | 1,492 | 1,484 | 1,490 | 1,500 |
| 2016/06/17 | 1,484 | 1,505 | 1,484 | 1,497 | 1,500 |
| 2016/06/16 | 1,492 | 1,501 | 1,484 | 1,484 | 3,600 |
| 2016/06/15 | 1,500 | 1,502 | 1,494 | 1,494 | 3,100 |
| 2016/06/14 | 1,522 | 1,522 | 1,503 | 1,509 | 4,500 |
| 2016/06/13 | 1,520 | 1,520 | 1,514 | 1,514 | 2,900 |
| 2016/06/10 | 1,516 | 1,529 | 1,515 | 1,523 | 4,900 |
| 2016/06/09 | 1,520 | 1,523 | 1,515 | 1,516 | 3,100 |
| 2016/06/08 | 1,520 | 1,525 | 1,520 | 1,521 | 900 |
| 2016/06/07 | 1,526 | 1,526 | 1,518 | 1,522 | 1,600 |
| 2016/06/06 | 1,519 | 1,526 | 1,519 | 1,526 | 900 |
| 2016/06/03 | 1,527 | 1,528 | 1,521 | 1,527 | 1,800 |
| 2016/06/02 | 1,521 | 1,529 | 1,521 | 1,527 | 2,000 |
| 2016/06/01 | 1,525 | 1,528 | 1,523 | 1,524 | 1,500 |
| 2016/05/31 | 1,525 | 1,538 | 1,525 | 1,529 | 1,600 |
| 2016/05/30 | 1,530 | 1,530 | 1,523 | 1,529 | 1,000 |
| 2016/05/27 | 1,520 | 1,526 | 1,520 | 1,526 | 600 |
| 2016/05/26 | 1,533 | 1,533 | 1,521 | 1,521 | 600 |
| 2016/05/25 | 1,521 | 1,530 | 1,521 | 1,527 | 500 |
| 2016/05/24 | 1,520 | 1,533 | 1,520 | 1,527 | 1,200 |
| 2016/05/23 | 1,524 | 1,528 | 1,522 | 1,528 | 1,000 |
| 2016/05/20 | 1,520 | 1,535 | 1,516 | 1,524 | 2,600 |
| 2016/05/19 | 1,519 | 1,520 | 1,518 | 1,520 | 500 |
| 2016/05/18 | 1,511 | 1,528 | 1,511 | 1,517 | 2,300 |
| 2016/05/17 | 1,519 | 1,520 | 1,513 | 1,518 | 1,800 |
| 2016/05/16 | 1,520 | 1,520 | 1,515 | 1,518 | 1,300 |
| 2016/05/13 | 1,523 | 1,535 | 1,523 | 1,523 | 4,600 |
| 2016/05/12 | 1,549 | 1,550 | 1,535 | 1,535 | 600 |
| 2016/05/11 | 1,530 | 1,554 | 1,530 | 1,547 | 1,100 |
| 2016/05/10 | 1,550 | 1,550 | 1,546 | 1,550 | 1,600 |
| 2016/05/09 | 1,520 | 1,552 | 1,520 | 1,544 | 2,800 |
| 2016/05/06 | 1,520 | 1,528 | 1,519 | 1,525 | 2,000 |
| 2016/05/02 | 1,506 | 1,523 | 1,505 | 1,519 | 6,700 |
| 2016/04/28 | 1,522 | 1,538 | 1,515 | 1,515 | 2,700 |
| 2016/04/27 | 1,548 | 1,548 | 1,521 | 1,522 | 2,500 |
| 2016/04/26 | 1,508 | 1,532 | 1,508 | 1,525 | 2,400 |
| 2016/04/25 | 1,528 | 1,537 | 1,522 | 1,530 | 1,800 |
| 2016/04/22 | 1,531 | 1,535 | 1,529 | 1,535 | 900 |
| 2016/04/21 | 1,538 | 1,541 | 1,530 | 1,531 | 2,000 |
| 2016/04/20 | 1,525 | 1,551 | 1,518 | 1,518 | 3,200 |
| 2016/04/19 | 1,538 | 1,549 | 1,538 | 1,538 | 1,000 |
| 2016/04/18 | 1,568 | 1,568 | 1,532 | 1,544 | 1,200 |
| 2016/04/15 | 1,548 | 1,555 | 1,526 | 1,551 | 3,000 |
| 2016/04/14 | 1,510 | 1,548 | 1,510 | 1,548 | 3,100 |
| 2016/04/13 | 1,510 | 1,524 | 1,507 | 1,507 | 1,200 |
| 2016/04/12 | 1,505 | 1,524 | 1,500 | 1,502 | 3,700 |
| 2016/04/11 | 1,500 | 1,506 | 1,496 | 1,505 | 2,700 |
| 2016/04/08 | 1,514 | 1,514 | 1,488 | 1,499 | 2,600 |
| 2016/04/07 | 1,500 | 1,503 | 1,481 | 1,498 | 3,100 |
| 2016/04/06 | 1,510 | 1,510 | 1,468 | 1,498 | 4,900 |
| 2016/04/05 | 1,549 | 1,552 | 1,463 | 1,502 | 5,300 |
| 2016/04/04 | 1,530 | 1,549 | 1,528 | 1,549 | 2,700 |
| 2016/04/01 | 1,541 | 1,580 | 1,524 | 1,529 | 7,600 |
| 2016/03/31 | 1,558 | 1,565 | 1,543 | 1,551 | 4,800 |
| 2016/03/30 | 1,558 | 1,580 | 1,545 | 1,558 | 7,300 |
| 2016/03/29 | 1,550 | 1,587 | 1,550 | 1,568 | 2,700 |
| 2016/03/28 | 1,579 | 1,585 | 1,560 | 1,578 | 3,400 |
| 2016/03/25 | 1,583 | 1,588 | 1,580 | 1,580 | 1,900 |
| 2016/03/24 | 1,585 | 1,594 | 1,581 | 1,583 | 2,300 |
| 2016/03/23 | 1,588 | 1,588 | 1,580 | 1,585 | 2,700 |
| 2016/03/22 | 1,580 | 1,588 | 1,572 | 1,588 | 3,400 |
| 2016/03/18 | 1,565 | 1,575 | 1,560 | 1,572 | 6,000 |
| 2016/03/17 | 1,574 | 1,574 | 1,559 | 1,565 | 3,300 |
| 2016/03/16 | 1,559 | 1,564 | 1,546 | 1,564 | 2,600 |
| 2016/03/15 | 1,555 | 1,560 | 1,547 | 1,555 | 7,600 |
| 2016/03/14 | 1,549 | 1,550 | 1,543 | 1,543 | 2,700 |
| 2016/03/11 | 1,549 | 1,549 | 1,538 | 1,541 | 3,600 |
| 2016/03/10 | 1,530 | 1,542 | 1,528 | 1,541 | 1,900 |
| 2016/03/09 | 1,539 | 1,539 | 1,523 | 1,531 | 2,900 |
| 2016/03/08 | 1,540 | 1,540 | 1,528 | 1,534 | 2,700 |
| 2016/03/07 | 1,550 | 1,550 | 1,535 | 1,535 | 2,400 |
| 2016/03/04 | 1,551 | 1,551 | 1,531 | 1,532 | 1,200 |
| 2016/03/03 | 1,534 | 1,544 | 1,530 | 1,543 | 3,100 |
| 2016/03/02 | 1,535 | 1,535 | 1,520 | 1,532 | 3,600 |
| 2016/03/01 | 1,536 | 1,550 | 1,511 | 1,543 | 4,400 |
| 2016/02/29 | 1,536 | 1,546 | 1,536 | 1,536 | 1,600 |
| 2016/02/26 | 1,550 | 1,550 | 1,516 | 1,531 | 1,600 |
| 2016/02/25 | 1,545 | 1,549 | 1,545 | 1,549 | 1,400 |
| 2016/02/24 | 1,550 | 1,550 | 1,539 | 1,545 | 4,400 |
| 2016/02/23 | 1,491 | 1,532 | 1,486 | 1,532 | 7,000 |
| 2016/02/22 | 1,479 | 1,495 | 1,470 | 1,483 | 4,100 |
| 2016/02/19 | 1,476 | 1,488 | 1,471 | 1,480 | 4,300 |
| 2016/02/18 | 1,477 | 1,485 | 1,477 | 1,478 | 3,900 |
| 2016/02/17 | 1,488 | 1,489 | 1,473 | 1,476 | 1,200 |
| 2016/02/16 | 1,480 | 1,490 | 1,477 | 1,478 | 4,300 |
| 2016/02/15 | 1,480 | 1,485 | 1,470 | 1,485 | 5,900 |
| 2016/02/12 | 1,460 | 1,484 | 1,456 | 1,457 | 9,200 |
| 2016/02/10 | 1,523 | 1,523 | 1,487 | 1,489 | 4,800 |
| 2016/02/09 | 1,539 | 1,539 | 1,521 | 1,521 | 2,500 |
| 2016/02/08 | 1,543 | 1,560 | 1,535 | 1,556 | 3,200 |
| 2016/02/05 | 1,567 | 1,571 | 1,495 | 1,561 | 4,700 |
| 2016/02/04 | 1,584 | 1,584 | 1,556 | 1,575 | 2,900 |
| 2016/02/03 | 1,565 | 1,587 | 1,552 | 1,587 | 4,900 |
| 2016/02/02 | 1,560 | 1,589 | 1,560 | 1,583 | 5,000 |
| 2016/02/01 | 1,560 | 1,570 | 1,540 | 1,568 | 9,500 |
| 2016/01/29 | 1,500 | 1,550 | 1,497 | 1,546 | 5,000 |
| 2016/01/28 | 1,506 | 1,509 | 1,494 | 1,495 | 5,900 |
| 2016/01/27 | 1,505 | 1,508 | 1,504 | 1,506 | 1,400 |
| 2016/01/26 | 1,505 | 1,505 | 1,496 | 1,498 | 1,100 |
| 2016/01/25 | 1,506 | 1,506 | 1,500 | 1,506 | 2,700 |
| 2016/01/22 | 1,452 | 1,494 | 1,452 | 1,494 | 2,700 |
| 2016/01/21 | 1,496 | 1,496 | 1,455 | 1,456 | 5,300 |
| 2016/01/20 | 1,517 | 1,517 | 1,495 | 1,496 | 6,400 |
| 2016/01/19 | 1,501 | 1,510 | 1,501 | 1,502 | 3,100 |
| 2016/01/18 | 1,500 | 1,506 | 1,499 | 1,505 | 2,500 |
| 2016/01/15 | 1,517 | 1,517 | 1,512 | 1,514 | 4,800 |
| 2016/01/14 | 1,510 | 1,521 | 1,500 | 1,517 | 6,600 |
| 2016/01/13 | 1,499 | 1,515 | 1,499 | 1,511 | 2,500 |
| 2016/01/12 | 1,518 | 1,518 | 1,499 | 1,502 | 7,200 |
| 2016/01/08 | 1,514 | 1,527 | 1,514 | 1,518 | 2,400 |
| 2016/01/07 | 1,527 | 1,527 | 1,514 | 1,514 | 2,900 |
| 2016/01/06 | 1,530 | 1,531 | 1,520 | 1,523 | 3,700 |
| 2016/01/05 | 1,521 | 1,529 | 1,521 | 1,522 | 3,700 |
| 2016/01/04 | 1,526 | 1,529 | 1,524 | 1,528 | 600 |