4762 (株)エックスネット の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 240,000 | 240,000 | 235,000 | 239,000 | 180 | 1,195 |
| 2003-12-29 | 235,000 | 242,000 | 232,000 | 238,000 | 274 | 1,190 |
| 2003-12-26 | 216,000 | 228,000 | 212,000 | 227,000 | 91 | 1,135 |
| 2003-12-25 | 211,000 | 214,000 | 211,000 | 212,000 | 146 | 1,060 |
| 2003-12-24 | 213,000 | 216,000 | 209,000 | 214,000 | 66 | 1,070 |
| 2003-12-22 | 212,000 | 216,000 | 205,000 | 210,000 | 153 | 1,050 |
| 2003-12-19 | 217,000 | 218,000 | 211,000 | 212,000 | 91 | 1,060 |
| 2003-12-18 | 223,000 | 223,000 | 217,000 | 217,000 | 72 | 1,085 |
| 2003-12-17 | 228,000 | 230,000 | 220,000 | 223,000 | 81 | 1,115 |
| 2003-12-16 | 225,000 | 225,000 | 220,000 | 221,000 | 64 | 1,105 |
| 2003-12-15 | 227,000 | 227,000 | 220,000 | 227,000 | 141 | 1,135 |
| 2003-12-12 | 223,000 | 226,000 | 217,000 | 219,000 | 140 | 1,095 |
| 2003-12-11 | 225,000 | 230,000 | 221,000 | 225,000 | 51 | 1,125 |
| 2003-12-10 | 225,000 | 225,000 | 221,000 | 225,000 | 121 | 1,125 |
| 2003-12-09 | 230,000 | 230,000 | 221,000 | 230,000 | 51 | 1,150 |
| 2003-12-08 | 226,000 | 238,000 | 217,000 | 217,000 | 117 | 1,085 |
| 2003-12-05 | 243,000 | 243,000 | 238,000 | 238,000 | 43 | 1,190 |
| 2003-12-04 | 245,000 | 245,000 | 240,000 | 244,000 | 59 | 1,220 |
| 2003-12-03 | 245,000 | 246,000 | 245,000 | 246,000 | 47 | 1,230 |
| 2003-12-02 | 250,000 | 256,000 | 247,000 | 248,000 | 183 | 1,240 |
| 2003-12-01 | 235,000 | 248,000 | 231,000 | 245,000 | 66 | 1,225 |
| 2003-11-28 | 250,000 | 250,000 | 240,000 | 240,000 | 159 | 1,200 |
| 2003-11-27 | 231,000 | 249,000 | 229,000 | 236,000 | 146 | 1,180 |
| 2003-11-26 | 231,000 | 233,000 | 211,000 | 226,000 | 96 | 1,130 |
| 2003-11-25 | 260,000 | 262,000 | 229,000 | 229,000 | 74 | 1,145 |
| 2003-11-21 | 227,000 | 248,000 | 227,000 | 248,000 | 75 | 1,240 |
| 2003-11-20 | 217,000 | 225,000 | 215,000 | 219,000 | 36 | 1,095 |
| 2003-11-19 | 214,000 | 214,000 | 203,000 | 209,000 | 46 | 1,045 |
| 2003-11-18 | 195,000 | 210,000 | 193,000 | 210,000 | 104 | 1,050 |
| 2003-11-17 | 216,000 | 219,000 | 203,000 | 207,000 | 135 | 1,035 |
| 2003-11-14 | 253,000 | 255,000 | 240,000 | 240,000 | 77 | 1,200 |
| 2003-11-13 | 268,000 | 270,000 | 251,000 | 255,000 | 53 | 1,275 |
| 2003-11-12 | 250,000 | 268,000 | 250,000 | 260,000 | 89 | 1,300 |
| 2003-11-11 | 250,000 | 254,000 | 237,000 | 247,000 | 177 | 1,235 |
| 2003-11-10 | 280,000 | 282,000 | 277,000 | 277,000 | 24 | 1,385 |
| 2003-11-07 | 288,000 | 290,000 | 279,000 | 279,000 | 79 | 1,395 |
| 2003-11-06 | 300,000 | 300,000 | 285,000 | 286,000 | 83 | 1,430 |
| 2003-11-05 | 313,000 | 313,000 | 291,000 | 295,000 | 106 | 1,475 |
| 2003-11-04 | 314,000 | 320,000 | 305,000 | 310,000 | 156 | 1,550 |
| 2003-10-31 | 302,000 | 318,000 | 300,000 | 310,000 | 154 | 1,550 |
| 2003-10-30 | 305,000 | 313,000 | 302,000 | 303,000 | 54 | 1,515 |
| 2003-10-29 | 308,000 | 315,000 | 303,000 | 310,000 | 69 | 1,550 |
| 2003-10-28 | 328,000 | 328,000 | 300,000 | 300,000 | 174 | 1,500 |
| 2003-10-27 | 292,000 | 308,000 | 291,000 | 308,000 | 159 | 1,540 |
| 2003-10-24 | 256,000 | 290,000 | 256,000 | 265,000 | 160 | 1,325 |
| 2003-10-23 | 286,000 | 286,000 | 256,000 | 259,000 | 174 | 1,295 |
| 2003-10-22 | 286,000 | 302,000 | 286,000 | 289,000 | 298 | 1,445 |
| 2003-10-21 | 315,000 | 322,000 | 285,000 | 290,000 | 476 | 1,450 |
| 2003-10-20 | 384,000 | 384,000 | 330,000 | 330,000 | 302 | 1,650 |
| 2003-10-17 | 365,000 | 390,000 | 363,000 | 370,000 | 485 | 1,850 |
| 2003-10-16 | 365,000 | 403,000 | 360,000 | 365,000 | 1,029 | 1,825 |
| 2003-10-15 | 360,000 | 362,000 | 333,000 | 353,000 | 595 | 1,765 |
| 2003-10-14 | 350,000 | 357,000 | 335,000 | 350,000 | 456 | 1,750 |
| 2003-10-10 | 301,000 | 335,000 | 301,000 | 330,000 | 286 | 1,650 |
| 2003-10-09 | 300,000 | 301,000 | 285,000 | 297,000 | 130 | 1,485 |
| 2003-10-08 | 300,000 | 310,000 | 285,000 | 301,000 | 376 | 1,505 |
| 2003-10-07 | 325,000 | 325,000 | 300,000 | 310,000 | 856 | 1,550 |
| 2003-10-06 | 250,000 | 285,000 | 245,000 | 285,000 | 677 | 1,425 |
| 2003-10-03 | 249,000 | 249,000 | 241,000 | 245,000 | 49 | 1,225 |
| 2003-10-02 | 253,000 | 253,000 | 244,000 | 247,000 | 102 | 1,235 |
| 2003-10-01 | 250,000 | 254,000 | 240,000 | 247,000 | 122 | 1,235 |
| 2003-09-30 | 238,000 | 253,000 | 238,000 | 250,000 | 321 | 1,250 |
| 2003-09-29 | 224,000 | 233,000 | 220,000 | 233,000 | 128 | 1,165 |
| 2003-09-26 | 201,000 | 212,000 | 197,000 | 208,000 | 85 | 1,040 |
| 2003-09-25 | 207,000 | 219,000 | 207,000 | 213,000 | 70 | 1,065 |
| 2003-09-24 | 242,000 | 243,000 | 227,000 | 229,000 | 149 | 1,145 |
| 2003-09-22 | 244,000 | 250,000 | 242,000 | 245,000 | 122 | 1,225 |
| 2003-09-19 | 262,000 | 270,000 | 240,000 | 240,000 | 551 | 1,200 |
| 2003-09-18 | 230,000 | 255,000 | 223,000 | 245,000 | 599 | 1,225 |
| 2003-09-17 | 204,000 | 222,000 | 201,000 | 222,000 | 662 | 1,110 |
| 2003-09-16 | 186,000 | 192,000 | 185,000 | 192,000 | 216 | 960 |
| 2003-09-12 | 183,000 | 184,000 | 182,000 | 183,000 | 71 | 915 |
| 2003-09-11 | 183,000 | 185,000 | 181,000 | 185,000 | 68 | 925 |
| 2003-09-10 | 185,000 | 185,000 | 182,000 | 184,000 | 48 | 920 |
| 2003-09-09 | 189,000 | 189,000 | 182,000 | 182,000 | 70 | 910 |
| 2003-09-08 | 188,000 | 189,000 | 183,000 | 186,000 | 41 | 930 |
| 2003-09-05 | 186,000 | 189,000 | 185,000 | 188,000 | 40 | 940 |
| 2003-09-04 | 185,000 | 188,000 | 183,000 | 183,000 | 39 | 915 |
| 2003-09-03 | 191,000 | 191,000 | 185,000 | 185,000 | 42 | 925 |
| 2003-09-02 | 193,000 | 193,000 | 189,000 | 190,000 | 52 | 950 |
| 2003-09-01 | 189,000 | 194,000 | 189,000 | 191,000 | 50 | 955 |
| 2003-08-29 | 184,000 | 187,000 | 183,000 | 187,000 | 69 | 935 |
| 2003-08-28 | 186,000 | 188,000 | 184,000 | 186,000 | 39 | 930 |
| 2003-08-27 | 190,000 | 192,000 | 186,000 | 189,000 | 48 | 945 |
| 2003-08-26 | 191,000 | 195,000 | 191,000 | 192,000 | 50 | 960 |
| 2003-08-25 | 194,000 | 195,000 | 191,000 | 192,000 | 25 | 960 |
| 2003-08-22 | 198,000 | 198,000 | 193,000 | 193,000 | 40 | 965 |
| 2003-08-21 | 192,000 | 199,000 | 191,000 | 195,000 | 153 | 975 |
| 2003-08-20 | 188,000 | 190,000 | 187,000 | 190,000 | 111 | 950 |
| 2003-08-19 | 184,000 | 188,000 | 183,000 | 188,000 | 70 | 940 |
| 2003-08-18 | 186,000 | 187,000 | 183,000 | 184,000 | 18 | 920 |
| 2003-08-15 | 180,000 | 187,000 | 178,000 | 186,000 | 75 | 930 |
| 2003-08-14 | 180,000 | 180,000 | 179,000 | 180,000 | 18 | 900 |
| 2003-08-13 | 180,000 | 180,000 | 177,000 | 179,000 | 46 | 895 |
| 2003-08-12 | 180,000 | 180,000 | 176,000 | 180,000 | 30 | 900 |
| 2003-08-11 | 180,000 | 180,000 | 175,000 | 179,000 | 56 | 895 |
| 2003-08-08 | 185,000 | 186,000 | 181,000 | 182,000 | 30 | 910 |
| 2003-08-07 | 185,000 | 186,000 | 183,000 | 186,000 | 11 | 930 |
| 2003-08-06 | 186,000 | 188,000 | 182,000 | 187,000 | 32 | 935 |
| 2003-08-05 | 189,000 | 190,000 | 186,000 | 187,000 | 34 | 935 |
| 2003-08-04 | 189,000 | 191,000 | 187,000 | 191,000 | 73 | 955 |
| 2003-08-01 | 189,000 | 192,000 | 186,000 | 190,000 | 81 | 950 |
| 2003-07-31 | 194,000 | 194,000 | 190,000 | 190,000 | 44 | 950 |
| 2003-07-30 | 194,000 | 195,000 | 193,000 | 194,000 | 50 | 970 |
| 2003-07-29 | 196,000 | 198,000 | 194,000 | 194,000 | 60 | 970 |
| 2003-07-28 | 194,000 | 200,000 | 194,000 | 194,000 | 35 | 970 |
| 2003-07-25 | 198,000 | 200,000 | 193,000 | 193,000 | 34 | 965 |
| 2003-07-24 | 195,000 | 195,000 | 192,000 | 194,000 | 16 | 970 |
| 2003-07-23 | 197,000 | 197,000 | 189,000 | 189,000 | 18 | 945 |
| 2003-07-22 | 189,000 | 197,000 | 189,000 | 196,000 | 25 | 980 |
| 2003-07-18 | 186,000 | 198,000 | 185,000 | 192,000 | 47 | 960 |
| 2003-07-17 | 197,000 | 197,000 | 183,000 | 188,000 | 72 | 940 |
| 2003-07-16 | 200,000 | 203,000 | 197,000 | 198,000 | 21 | 990 |
| 2003-07-15 | 200,000 | 206,000 | 197,000 | 197,000 | 60 | 985 |
| 2003-07-14 | 200,000 | 207,000 | 195,000 | 207,000 | 65 | 1,035 |
| 2003-07-11 | 206,000 | 206,000 | 195,000 | 200,000 | 156 | 1,000 |
| 2003-07-10 | 182,000 | 207,000 | 180,000 | 207,000 | 457 | 1,035 |
| 2003-07-09 | 171,000 | 180,000 | 171,000 | 177,000 | 72 | 885 |
| 2003-07-08 | 171,000 | 176,000 | 171,000 | 173,000 | 66 | 865 |
| 2003-07-07 | 171,000 | 175,000 | 171,000 | 174,000 | 48 | 870 |
| 2003-07-04 | 171,000 | 174,000 | 170,000 | 173,000 | 38 | 865 |
| 2003-07-03 | 177,000 | 180,000 | 173,000 | 174,000 | 46 | 870 |
| 2003-07-02 | 180,000 | 180,000 | 172,000 | 175,000 | 105 | 875 |
| 2003-07-01 | 180,000 | 181,000 | 172,000 | 174,000 | 73 | 870 |
| 2003-06-30 | 180,000 | 181,000 | 178,000 | 180,000 | 59 | 900 |
| 2003-06-27 | 192,000 | 194,000 | 181,000 | 181,000 | 215 | 905 |
| 2003-06-26 | 179,000 | 192,000 | 175,000 | 190,000 | 308 | 950 |
| 2003-06-25 | 165,000 | 172,000 | 165,000 | 170,000 | 71 | 850 |
| 2003-06-24 | 169,000 | 171,000 | 162,000 | 165,000 | 51 | 825 |
| 2003-06-23 | 175,000 | 184,000 | 170,000 | 170,000 | 147 | 850 |
| 2003-06-20 | 155,000 | 168,000 | 155,000 | 162,000 | 104 | 810 |
| 2003-06-19 | 154,000 | 155,000 | 151,000 | 153,000 | 48 | 765 |
| 2003-06-18 | 147,000 | 150,000 | 147,000 | 150,000 | 25 | 750 |
| 2003-06-17 | 149,000 | 150,000 | 146,000 | 147,000 | 25 | 735 |
| 2003-06-16 | 148,000 | 150,000 | 145,000 | 148,000 | 27 | 740 |
| 2003-06-13 | 143,000 | 143,000 | 142,000 | 143,000 | 16 | 715 |
| 2003-06-12 | 155,000 | 155,000 | 143,000 | 143,000 | 41 | 715 |
| 2003-06-11 | 154,000 | 155,000 | 152,000 | 152,000 | 42 | 760 |
| 2003-06-10 | 152,000 | 155,000 | 152,000 | 152,000 | 21 | 760 |
| 2003-06-09 | 145,000 | 155,000 | 145,000 | 155,000 | 59 | 775 |
| 2003-06-06 | 145,000 | 145,000 | 140,000 | 143,000 | 37 | 715 |
| 2003-06-05 | 148,000 | 149,000 | 145,000 | 145,000 | 38 | 725 |
| 2003-06-04 | 138,000 | 149,000 | 138,000 | 145,000 | 53 | 725 |
| 2003-06-03 | 141,000 | 141,000 | 135,000 | 137,000 | 22 | 685 |
| 2003-06-02 | 135,000 | 140,000 | 135,000 | 139,000 | 38 | 695 |
| 2003-05-30 | 134,000 | 136,000 | 133,000 | 136,000 | 46 | 680 |
| 2003-05-29 | 135,000 | 135,000 | 131,000 | 135,000 | 33 | 675 |
| 2003-05-28 | 136,000 | 136,000 | 134,000 | 135,000 | 23 | 675 |
| 2003-05-27 | 138,000 | 139,000 | 134,000 | 137,000 | 89 | 685 |
| 2003-05-26 | 140,000 | 140,000 | 137,000 | 140,000 | 33 | 700 |
| 2003-05-23 | 138,000 | 140,000 | 137,000 | 140,000 | 108 | 700 |
| 2003-05-22 | 140,000 | 141,000 | 134,000 | 137,000 | 94 | 685 |
| 2003-05-21 | 140,000 | 141,000 | 139,000 | 139,000 | 143 | 695 |
| 2003-05-20 | 140,000 | 141,000 | 138,000 | 140,000 | 217 | 700 |
| 2003-05-19 | 142,000 | 152,000 | 135,000 | 140,000 | 193 | 700 |
| 2003-05-16 | 135,000 | 145,000 | 135,000 | 142,000 | 164 | 710 |
| 2003-05-15 | 126,000 | 135,000 | 126,000 | 135,000 | 174 | 675 |
| 2003-05-14 | 124,000 | 125,000 | 124,000 | 124,000 | 30 | 620 |
| 2003-05-13 | 123,000 | 126,000 | 123,000 | 126,000 | 45 | 630 |
| 2003-05-12 | 123,000 | 125,000 | 121,000 | 125,000 | 58 | 625 |
| 2003-05-09 | 128,000 | 129,000 | 125,000 | 127,000 | 45 | 635 |
| 2003-05-08 | 123,000 | 130,000 | 122,000 | 128,000 | 108 | 640 |
| 2003-05-07 | 121,000 | 126,000 | 119,000 | 124,000 | 87 | 620 |
| 2003-05-06 | 118,000 | 120,000 | 116,000 | 120,000 | 102 | 600 |
| 2003-05-02 | 117,000 | 118,000 | 116,000 | 117,000 | 45 | 585 |
| 2003-05-01 | 117,000 | 118,000 | 115,000 | 118,000 | 24 | 590 |
| 2003-04-30 | 118,000 | 118,000 | 115,000 | 117,000 | 39 | 585 |
| 2003-04-28 | 120,000 | 120,000 | 117,000 | 119,000 | 50 | 595 |
| 2003-04-25 | 116,000 | 121,000 | 116,000 | 119,000 | 190 | 595 |
| 2003-04-24 | 115,000 | 117,000 | 115,000 | 117,000 | 45 | 585 |
| 2003-04-23 | 114,000 | 115,000 | 114,000 | 114,000 | 17 | 570 |
| 2003-04-22 | 115,000 | 115,000 | 113,000 | 114,000 | 33 | 570 |
| 2003-04-21 | 115,000 | 116,000 | 113,000 | 113,000 | 23 | 565 |
| 2003-04-18 | 114,000 | 115,000 | 110,000 | 114,000 | 34 | 570 |
| 2003-04-17 | 114,000 | 116,000 | 114,000 | 115,000 | 42 | 575 |
| 2003-04-16 | 116,000 | 120,000 | 115,000 | 118,000 | 79 | 590 |
| 2003-04-15 | 112,000 | 118,000 | 111,000 | 118,000 | 119 | 590 |
| 2003-04-14 | 113,000 | 113,000 | 112,000 | 112,000 | 14 | 560 |
| 2003-04-11 | 112,000 | 113,000 | 112,000 | 113,000 | 9 | 565 |
| 2003-04-10 | 112,000 | 114,000 | 112,000 | 114,000 | 15 | 570 |
| 2003-04-09 | 112,000 | 112,000 | 112,000 | 112,000 | 40 | 560 |
| 2003-04-08 | 112,000 | 115,000 | 110,000 | 115,000 | 71 | 575 |
| 2003-04-07 | 111,000 | 111,000 | 110,000 | 110,000 | 11 | 550 |
| 2003-04-04 | 110,000 | 111,000 | 108,000 | 110,000 | 28 | 550 |
| 2003-04-03 | 113,000 | 113,000 | 108,000 | 108,000 | 26 | 540 |
| 2003-04-02 | 112,000 | 112,000 | 109,000 | 110,000 | 51 | 550 |
| 2003-04-01 | 112,000 | 112,000 | 110,000 | 112,000 | 40 | 560 |
| 2003-03-31 | 113,000 | 113,000 | 111,000 | 112,000 | 35 | 560 |
| 2003-03-28 | 112,000 | 112,000 | 110,000 | 110,000 | 25 | 550 |
| 2003-03-27 | 113,000 | 113,000 | 112,000 | 112,000 | 12 | 560 |
| 2003-03-26 | 112,000 | 112,000 | 110,000 | 112,000 | 13 | 560 |
| 2003-03-25 | 111,000 | 115,000 | 111,000 | 115,000 | 64 | 575 |
| 2003-03-24 | 113,000 | 115,000 | 112,000 | 114,000 | 46 | 570 |
| 2003-03-20 | 112,000 | 112,000 | 108,000 | 112,000 | 35 | 560 |
| 2003-03-19 | 110,000 | 110,000 | 106,000 | 106,000 | 36 | 530 |
| 2003-03-18 | 106,000 | 110,000 | 103,000 | 104,000 | 15 | 520 |
| 2003-03-17 | 100,000 | 102,000 | 99,300 | 100,000 | 51 | 500 |
| 2003-03-14 | 100,000 | 100,000 | 100,000 | 100,000 | 29 | 500 |
| 2003-03-13 | 98,000 | 100,000 | 98,000 | 100,000 | 10 | 500 |
| 2003-03-12 | 95,000 | 95,500 | 95,000 | 95,500 | 6 | 477.50 |
| 2003-03-11 | 95,000 | 95,000 | 94,600 | 94,600 | 22 | 473 |
| 2003-03-10 | 101,000 | 101,000 | 92,000 | 95,000 | 42 | 475 |
| 2003-03-07 | 107,000 | 107,000 | 101,000 | 101,000 | 32 | 505 |
| 2003-03-06 | 107,000 | 107,000 | 105,000 | 107,000 | 37 | 535 |
| 2003-03-05 | 111,000 | 111,000 | 108,000 | 108,000 | 27 | 540 |
| 2003-03-04 | 110,000 | 113,000 | 110,000 | 111,000 | 6 | 555 |
| 2003-03-03 | 110,000 | 110,000 | 110,000 | 110,000 | 13 | 550 |
| 2003-02-28 | 111,000 | 111,000 | 111,000 | 111,000 | 6 | 555 |
| 2003-02-27 | 112,000 | 112,000 | 111,000 | 111,000 | 12 | 555 |
| 2003-02-26 | 111,000 | 112,000 | 111,000 | 112,000 | 17 | 560 |
| 2003-02-25 | 111,000 | 113,000 | 111,000 | 113,000 | 17 | 565 |
| 2003-02-24 | 113,000 | 113,000 | 109,000 | 113,000 | 38 | 565 |
| 2003-02-21 | 114,000 | 114,000 | 112,000 | 113,000 | 28 | 565 |
| 2003-02-20 | 115,000 | 115,000 | 113,000 | 113,000 | 53 | 565 |
| 2003-02-19 | 115,000 | 116,000 | 114,000 | 116,000 | 166 | 580 |
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
