4762 (株)エックスネットの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	912	915	911	913	2,000	913
2017-12-28	914	915	911	914	4,200	914
2017-12-27	911	918	909	917	8,800	917
2017-12-26	905	909	903	907	9,600	907
2017-12-25	908	910	901	909	9,400	909
2017-12-22	904	909	904	908	8,600	908
2017-12-21	906	913	901	909	8,900	909
2017-12-20	912	913	906	908	6,900	908
2017-12-19	917	917	909	912	6,900	912
2017-12-18	915	917	910	914	11,000	914
2017-12-15	912	914	908	913	4,800	913
2017-12-14	910	914	910	914	4,100	914
2017-12-13	911	911	908	910	3,500	910
2017-12-12	910	911	907	909	4,200	909
2017-12-11	916	916	906	910	6,600	910
2017-12-08	906	914	905	908	6,800	908
2017-12-07	913	913	908	908	6,600	908
2017-12-06	905	914	905	910	6,100	910
2017-12-05	916	916	899	905	16,200	905
2017-12-04	921	921	912	912	10,400	912
2017-12-01	915	917	906	915	7,600	915
2017-11-30	915	916	911	914	6,500	914
2017-11-29	915	917	911	915	5,700	915
2017-11-28	915	915	907	914	3,500	914
2017-11-27	914	915	906	913	7,000	913
2017-11-24	898	912	898	907	12,400	907
2017-11-22	900	909	900	904	10,300	904
2017-11-21	905	912	901	906	6,200	906
2017-11-20	908	908	900	905	4,600	905
2017-11-17	905	912	899	902	6,000	902
2017-11-16	901	912	900	900	14,500	900
2017-11-15	913	915	901	901	8,700	901
2017-11-13	925	925	913	916	5,700	916
2017-11-10	911	913	910	913	4,900	913
2017-11-09	906	915	906	912	7,900	912
2017-11-08	910	910	905	906	7,400	906
2017-11-07	907	916	906	910	4,100	910
2017-11-06	913	919	908	909	7,700	909
2017-11-02	913	915	910	915	4,500	915
2017-11-01	915	916	910	916	12,000	916
2017-10-31	925	941	900	916	34,300	916
2017-10-30	917	923	913	919	31,400	919
2017-10-27	914	917	914	914	4,900	914
2017-10-26	910	914	907	912	6,800	912
2017-10-25	915	915	908	911	8,900	911
2017-10-24	912	916	912	915	3,500	915
2017-10-23	916	916	909	916	4,200	916
2017-10-20	907	912	906	910	11,700	910
2017-10-19	910	915	907	907	5,100	907
2017-10-18	911	916	909	912	7,800	912
2017-10-17	913	914	907	909	6,700	909
2017-10-16	916	917	910	915	12,100	915
2017-10-13	919	923	918	918	6,400	918
2017-10-12	920	924	919	920	5,200	920
2017-10-11	924	924	917	921	3,700	921
2017-10-10	915	921	910	921	10,200	921
2017-10-06	918	918	911	916	4,600	916
2017-10-05	918	918	911	915	8,400	915
2017-10-04	906	917	906	911	6,500	911
2017-10-03	909	909	904	906	5,000	906
2017-10-02	909	913	896	910	14,700	910
2017-09-29	915	915	908	908	5,400	908
2017-09-28	917	917	908	909	7,000	909
2017-09-27	910	914	895	910	8,400	910
2017-09-26	913	916	911	914	13,400	914
2017-09-25	911	919	911	917	5,700	917
2017-09-22	912	915	910	912	5,500	912
2017-09-21	908	912	908	912	6,300	912
2017-09-20	910	919	907	910	5,200	910
2017-09-19	905	917	905	912	6,000	912
2017-09-15	904	904	893	902	7,500	902
2017-09-14	904	909	904	905	3,600	905
2017-09-13	909	909	902	903	6,600	903
2017-09-12	901	906	898	904	10,200	904
2017-09-11	903	908	897	900	2,900	900
2017-09-08	893	905	891	900	10,000	900
2017-09-07	903	903	890	893	7,100	893
2017-09-06	890	904	890	896	6,700	896
2017-09-05	903	912	897	897	10,700	897
2017-09-04	911	915	903	903	4,600	903
2017-09-01	919	919	905	914	3,700	914
2017-08-31	924	924	914	914	2,000	914
2017-08-30	916	924	914	919	2,500	919
2017-08-29	925	925	914	916	4,100	916
2017-08-28	912	917	910	917	4,300	917
2017-08-25	917	917	909	909	3,200	909
2017-08-24	910	915	904	904	3,300	904
2017-08-23	909	913	909	910	4,600	910
2017-08-22	902	911	902	904	4,200	904
2017-08-21	917	917	900	902	5,400	902
2017-08-18	918	918	908	908	4,600	908
2017-08-17	922	922	908	913	6,500	913
2017-08-16	911	920	909	910	5,200	910
2017-08-15	924	924	908	913	7,000	913
2017-08-14	926	926	907	911	6,800	911
2017-08-10	920	935	920	925	3,200	925
2017-08-09	928	933	920	925	9,300	925
2017-08-08	931	945	927	940	12,200	940
2017-08-07	932	932	925	931	5,500	931
2017-08-04	922	929	922	929	4,500	929
2017-08-03	932	932	918	922	14,200	922
2017-08-02	941	941	926	928	7,200	928
2017-08-01	942	942	910	937	9,100	937
2017-07-31	947	947	927	933	11,400	933
2017-07-28	950	951	931	937	22,600	937
2017-07-27	895	946	895	926	20,900	926
2017-07-26	899	899	892	895	4,600	895
2017-07-25	897	900	893	893	15,800	893
2017-07-24	900	900	892	893	7,000	893
2017-07-21	901	905	891	896	9,100	896
2017-07-20	898	901	895	899	8,700	899
2017-07-19	895	901	893	896	9,900	896
2017-07-18	892	895	892	894	4,200	894
2017-07-14	892	897	892	893	1,500	893
2017-07-13	893	894	890	892	13,600	892
2017-07-12	895	895	891	893	5,800	893
2017-07-11	895	901	895	895	12,400	895
2017-07-10	893	897	893	894	3,100	894
2017-07-07	897	899	892	892	4,800	892
2017-07-06	892	898	892	896	3,700	896
2017-07-05	891	894	890	891	6,300	891
2017-07-04	897	898	890	890	8,800	890
2017-07-03	901	904	888	889	13,500	889
2017-06-30	902	902	888	893	5,600	893
2017-06-29	890	895	886	893	7,600	893
2017-06-28	894	899	887	888	8,600	888
2017-06-27	895	896	893	894	2,400	894
2017-06-26	896	899	890	893	7,000	893
2017-06-23	895	895	887	891	4,100	891
2017-06-22	900	900	890	892	5,700	892
2017-06-21	895	896	892	892	1,900	892
2017-06-20	889	896	889	892	4,800	892
2017-06-19	882	900	882	884	4,500	884
2017-06-16	888	890	881	881	10,000	881
2017-06-15	892	898	890	890	7,300	890
2017-06-14	903	903	894	894	7,100	894
2017-06-13	899	902	880	894	9,800	894
2017-06-12	905	906	897	899	6,500	899
2017-06-09	912	912	905	905	5,100	905
2017-06-08	917	929	906	912	7,800	912
2017-06-07	905	909	901	903	6,000	903
2017-06-06	927	927	900	903	10,100	903
2017-06-05	898	906	896	904	5,300	904
2017-06-02	890	904	888	892	13,100	892
2017-06-01	895	895	886	887	4,300	887
2017-05-31	888	893	887	890	4,400	890
2017-05-30	891	899	886	891	9,400	891
2017-05-29	900	900	890	891	10,400	891
2017-05-26	905	905	900	900	11,700	900
2017-05-25	915	915	905	907	6,500	907
2017-05-24	915	917	910	915	7,000	915
2017-05-23	914	918	912	915	6,000	915
2017-05-22	920	925	915	915	13,400	915
2017-05-19	926	934	925	932	9,000	932
2017-05-18	950	955	930	934	15,700	934
2017-05-17	956	956	946	949	6,600	949
2017-05-16	942	956	942	956	5,100	956
2017-05-15	950	958	933	946	6,600	946
2017-05-12	948	962	948	955	7,500	955
2017-05-11	939	950	923	943	10,800	943
2017-05-10	922	933	920	932	7,000	932
2017-05-09	916	929	916	924	5,400	924
2017-05-08	912	927	912	926	8,800	926
2017-05-02	910	923	909	918	9,800	918
2017-05-01	929	933	911	914	12,400	914
2017-04-28	938	955	924	934	12,900	934
2017-04-27	945	945	921	928	10,700	928
2017-04-26	924	930	924	930	3,000	930
2017-04-25	934	934	922	925	4,900	925
2017-04-24	922	936	915	925	8,100	925
2017-04-21	900	929	900	907	9,100	907
2017-04-20	890	904	890	897	7,200	897
2017-04-19	885	900	884	896	5,200	896
2017-04-18	887	899	885	885	4,100	885
2017-04-17	869	891	869	885	10,200	885
2017-04-14	901	902	881	882	6,600	882
2017-04-13	870	898	863	884	18,100	884
2017-04-12	919	919	896	900	9,500	900
2017-04-11	918	923	910	915	4,500	915
2017-04-10	912	940	912	922	7,100	922
2017-04-07	903	925	903	911	13,100	911
2017-04-06	928	933	908	918	7,600	918
2017-04-05	943	954	925	930	12,800	930
2017-04-04	981	981	933	955	12,300	955
2017-04-03	965	977	960	972	11,600	972
2017-03-31	997	997	967	967	10,700	967
2017-03-30	1,016	1,016	953	982	18,000	982
2017-03-29	1,028	1,028	1,005	1,015	4,800	1,015
2017-03-28	2,035	2,039	2,029	2,038	7,700	1,019
2017-03-27	2,035	2,043	2,022	2,027	7,300	1,013.50
2017-03-24	2,040	2,041	2,032	2,034	3,600	1,017
2017-03-23	2,038	2,044	2,030	2,030	2,600	1,015
2017-03-22	2,046	2,057	2,038	2,038	8,400	1,019
2017-03-21	2,044	2,066	2,037	2,051	8,200	1,025.50
2017-03-17	2,061	2,086	2,045	2,069	5,900	1,034.50
2017-03-16	2,079	2,094	2,064	2,070	10,000	1,035
2017-03-15	2,113	2,117	2,075	2,077	5,700	1,038.50
2017-03-14	2,106	2,128	2,092	2,119	5,400	1,059.50
2017-03-13	2,139	2,140	2,120	2,127	6,200	1,063.50
2017-03-10	2,080	2,145	2,080	2,140	13,200	1,070
2017-03-09	2,050	2,096	2,050	2,082	8,900	1,041
2017-03-08	2,021	2,048	2,021	2,046	5,900	1,023
2017-03-07	2,015	2,032	2,015	2,027	7,700	1,013.50
2017-03-06	2,024	2,031	2,022	2,025	3,100	1,012.50
2017-03-03	2,036	2,046	2,017	2,024	8,200	1,012
2017-03-02	2,050	2,062	2,037	2,039	5,600	1,019.50
2017-03-01	2,041	2,042	2,023	2,037	8,500	1,018.50
2017-02-28	2,033	2,052	2,033	2,042	3,200	1,021
2017-02-27	2,040	2,049	2,038	2,040	5,700	1,020
2017-02-24	2,046	2,048	2,042	2,046	3,400	1,023
2017-02-23	2,045	2,053	2,042	2,046	3,400	1,023
2017-02-22	2,062	2,070	2,050	2,052	7,700	1,026
2017-02-21	2,057	2,066	2,054	2,062	6,400	1,031
2017-02-20	2,050	2,083	2,050	2,062	6,900	1,031
2017-02-17	2,050	2,058	2,041	2,049	6,200	1,024.50
2017-02-16	2,122	2,125	2,060	2,065	21,100	1,032.50
2017-02-15	2,149	2,149	2,125	2,131	9,800	1,065.50
2017-02-14	2,157	2,157	2,139	2,145	7,800	1,072.50
2017-02-13	2,135	2,157	2,135	2,157	5,500	1,078.50
2017-02-10	2,122	2,150	2,122	2,145	9,900	1,072.50
2017-02-09	2,130	2,131	2,121	2,128	9,300	1,064
2017-02-08	2,144	2,148	2,121	2,135	9,600	1,067.50
2017-02-07	2,164	2,168	2,143	2,147	4,800	1,073.50
2017-02-06	2,164	2,164	2,120	2,146	13,900	1,073
2017-02-03	2,238	2,238	2,153	2,164	11,100	1,082
2017-02-02	2,219	2,240	2,201	2,213	14,000	1,106.50
2017-02-01	2,155	2,230	2,138	2,219	34,400	1,109.50
2017-01-31	2,196	2,203	2,100	2,172	36,200	1,086
2017-01-30	2,057	2,250	2,057	2,166	138,600	1,083
2017-01-27	1,878	2,050	1,858	2,040	83,000	1,020
2017-01-26	1,884	1,884	1,850	1,859	2,700	929.50
2017-01-25	1,839	1,857	1,837	1,852	5,300	926
2017-01-24	1,786	1,820	1,786	1,820	2,200	910
2017-01-23	1,800	1,808	1,797	1,802	2,100	901
2017-01-20	1,801	1,829	1,796	1,809	4,100	904.50
2017-01-19	1,845	1,855	1,802	1,827	3,500	913.50
2017-01-18	1,847	1,848	1,801	1,832	3,200	916
2017-01-17	1,855	1,874	1,835	1,844	11,000	922
2017-01-16	1,883	1,900	1,873	1,876	13,000	938
2017-01-13	1,918	1,918	1,875	1,901	11,800	950.50
2017-01-12	1,896	1,915	1,891	1,901	16,800	950.50
2017-01-11	1,848	1,914	1,847	1,896	24,200	948
2017-01-10	1,842	1,848	1,830	1,848	11,600	924
2017-01-06	1,779	1,810	1,767	1,806	11,700	903
2017-01-05	1,774	1,788	1,753	1,776	11,900	888
2017-01-04	1,740	1,775	1,740	1,753	18,200	876.50

分割・併合履歴： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4762 (株)エックスネット の時系列データ [2017年度]

4762 (株)エックスネットの時系列データ [2017年度]