4762 (株)エックスネットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,695	1,716	1,695	1,713	4,100	856.50
2016-12-29	1,690	1,706	1,666	1,695	16,700	847.50
2016-12-28	1,686	1,718	1,686	1,695	7,300	847.50
2016-12-27	1,687	1,698	1,682	1,696	5,800	848
2016-12-26	1,691	1,701	1,685	1,695	4,700	847.50
2016-12-22	1,684	1,705	1,684	1,693	3,000	846.50
2016-12-21	1,705	1,705	1,681	1,703	2,600	851.50
2016-12-20	1,696	1,722	1,671	1,697	14,000	848.50
2016-12-19	1,700	1,707	1,686	1,704	5,000	852
2016-12-16	1,743	1,743	1,717	1,730	2,700	865
2016-12-15	1,730	1,740	1,725	1,733	2,300	866.50
2016-12-14	1,719	1,743	1,719	1,742	4,700	871
2016-12-13	1,718	1,740	1,707	1,724	3,700	862
2016-12-12	1,742	1,742	1,702	1,740	3,700	870
2016-12-09	1,732	1,732	1,683	1,706	6,600	853
2016-12-08	1,749	1,749	1,727	1,735	11,000	867.50
2016-12-07	1,741	1,750	1,730	1,738	22,500	869
2016-12-06	1,688	1,716	1,681	1,707	9,800	853.50
2016-12-05	1,655	1,695	1,642	1,680	10,600	840
2016-12-02	1,650	1,655	1,635	1,642	5,000	821
2016-12-01	1,656	1,656	1,633	1,634	7,000	817
2016-11-30	1,628	1,665	1,628	1,656	8,900	828
2016-11-29	1,609	1,638	1,609	1,629	14,600	814.50
2016-11-28	1,583	1,615	1,580	1,603	9,500	801.50
2016-11-25	1,565	1,584	1,559	1,584	4,300	792
2016-11-24	1,579	1,579	1,570	1,570	6,500	785
2016-11-22	1,559	1,581	1,559	1,574	2,700	787
2016-11-21	1,555	1,570	1,555	1,567	1,500	783.50
2016-11-18	1,557	1,560	1,553	1,555	1,700	777.50
2016-11-17	1,542	1,553	1,542	1,549	800	774.50
2016-11-16	1,537	1,560	1,536	1,560	4,800	780
2016-11-15	1,548	1,548	1,540	1,540	2,600	770
2016-11-14	1,537	1,551	1,537	1,548	6,700	774
2016-11-11	1,530	1,543	1,530	1,536	3,300	768
2016-11-10	1,533	1,535	1,522	1,535	4,500	767.50
2016-11-09	1,543	1,543	1,501	1,505	9,100	752.50
2016-11-08	1,535	1,542	1,533	1,542	2,000	771
2016-11-07	1,544	1,553	1,544	1,553	1,800	776.50
2016-11-04	1,560	1,560	1,536	1,554	7,000	777
2016-11-02	1,545	1,564	1,545	1,562	5,200	781
2016-11-01	1,556	1,568	1,556	1,563	1,900	781.50
2016-10-31	1,583	1,583	1,557	1,570	3,000	785
2016-10-28	1,575	1,586	1,553	1,567	5,700	783.50
2016-10-27	1,576	1,576	1,565	1,570	1,500	785
2016-10-26	1,563	1,576	1,563	1,576	3,000	788
2016-10-25	1,562	1,564	1,558	1,563	1,400	781.50
2016-10-24	1,553	1,565	1,553	1,562	1,700	781
2016-10-21	1,557	1,557	1,553	1,553	1,700	776.50
2016-10-20	1,534	1,559	1,534	1,557	3,400	778.50
2016-10-19	1,538	1,542	1,536	1,536	1,500	768
2016-10-18	1,520	1,536	1,520	1,527	2,500	763.50
2016-10-17	1,534	1,535	1,526	1,526	900	763
2016-10-14	1,522	1,527	1,522	1,524	500	762
2016-10-13	1,521	1,524	1,521	1,524	1,000	762
2016-10-12	1,523	1,537	1,523	1,525	1,100	762.50
2016-10-11	1,517	1,538	1,517	1,526	9,500	763
2016-10-07	1,515	1,517	1,514	1,517	1,300	758.50
2016-10-06	1,518	1,522	1,513	1,515	1,200	757.50
2016-10-05	1,512	1,520	1,512	1,519	2,500	759.50
2016-10-04	1,511	1,517	1,511	1,517	700	758.50
2016-10-03	1,523	1,523	1,505	1,510	3,500	755
2016-09-30	1,512	1,523	1,512	1,523	700	761.50
2016-09-29	1,517	1,520	1,516	1,520	1,700	760
2016-09-28	1,520	1,520	1,490	1,517	5,900	758.50
2016-09-27	1,519	1,542	1,519	1,525	3,700	762.50
2016-09-26	1,536	1,542	1,531	1,541	3,100	770.50
2016-09-23	1,528	1,534	1,521	1,532	4,700	766
2016-09-21	1,516	1,528	1,516	1,527	1,600	763.50
2016-09-20	1,516	1,524	1,516	1,520	1,600	760
2016-09-16	1,520	1,523	1,514	1,523	1,700	761.50
2016-09-15	1,523	1,523	1,515	1,517	1,500	758.50
2016-09-14	1,522	1,524	1,516	1,517	2,400	758.50
2016-09-13	1,517	1,524	1,515	1,523	3,400	761.50
2016-09-12	1,512	1,517	1,511	1,514	600	757
2016-09-09	1,519	1,519	1,512	1,512	1,600	756
2016-09-08	1,520	1,520	1,510	1,518	1,500	759
2016-09-07	1,515	1,520	1,515	1,520	2,400	760
2016-09-06	1,520	1,520	1,509	1,512	2,800	756
2016-09-05	1,518	1,518	1,513	1,515	1,300	757.50
2016-09-02	1,512	1,513	1,510	1,510	600	755
2016-09-01	1,510	1,521	1,510	1,512	1,900	756
2016-08-31	1,512	1,519	1,510	1,514	2,700	757
2016-08-30	1,517	1,517	1,507	1,512	1,200	756
2016-08-29	1,510	1,511	1,509	1,511	300	755.50
2016-08-26	1,508	1,510	1,508	1,508	500	754
2016-08-25	1,512	1,512	1,505	1,508	1,300	754
2016-08-24	1,506	1,511	1,505	1,505	1,200	752.50
2016-08-23	1,502	1,506	1,502	1,505	900	752.50
2016-08-22	1,509	1,514	1,503	1,504	2,900	752
2016-08-19	1,506	1,509	1,504	1,505	1,900	752.50
2016-08-18	1,506	1,509	1,505	1,507	1,900	753.50
2016-08-17	1,506	1,511	1,505	1,506	2,500	753
2016-08-16	1,507	1,507	1,506	1,506	900	753
2016-08-15	1,509	1,515	1,504	1,505	2,000	752.50
2016-08-12	1,520	1,520	1,508	1,512	1,800	756
2016-08-10	1,508	1,515	1,506	1,506	2,300	753
2016-08-09	1,514	1,514	1,509	1,512	1,800	756
2016-08-08	1,507	1,510	1,504	1,505	1,700	752.50
2016-08-05	1,523	1,523	1,504	1,507	4,700	753.50
2016-08-04	1,511	1,518	1,511	1,517	700	758.50
2016-08-03	1,524	1,526	1,506	1,519	2,100	759.50
2016-08-02	1,516	1,525	1,516	1,524	3,500	762
2016-08-01	1,501	1,519	1,501	1,511	3,200	755.50
2016-07-29	1,519	1,521	1,504	1,520	6,100	760
2016-07-28	1,518	1,520	1,503	1,510	2,400	755
2016-07-27	1,517	1,518	1,514	1,518	1,400	759
2016-07-26	1,513	1,514	1,510	1,510	2,200	755
2016-07-25	1,515	1,515	1,510	1,515	1,300	757.50
2016-07-22	1,498	1,511	1,498	1,507	1,500	753.50
2016-07-21	1,501	1,510	1,501	1,509	700	754.50
2016-07-20	1,509	1,509	1,500	1,503	1,100	751.50
2016-07-19	1,504	1,509	1,497	1,509	1,000	754.50
2016-07-15	1,502	1,508	1,484	1,504	3,500	752
2016-07-14	1,515	1,518	1,500	1,502	2,500	751
2016-07-13	1,506	1,507	1,503	1,507	1,400	753.50
2016-07-12	1,510	1,510	1,501	1,506	1,000	753
2016-07-11	1,495	1,513	1,495	1,509	800	754.50
2016-07-08	1,501	1,501	1,490	1,492	3,400	746
2016-07-07	1,502	1,513	1,502	1,503	3,600	751.50
2016-07-06	1,503	1,520	1,502	1,506	3,500	753
2016-07-05	1,503	1,520	1,503	1,520	600	760
2016-07-04	1,515	1,522	1,505	1,521	10,700	760.50
2016-07-01	1,507	1,517	1,507	1,515	1,300	757.50
2016-06-30	1,510	1,510	1,503	1,509	5,600	754.50
2016-06-29	1,505	1,510	1,503	1,503	2,800	751.50
2016-06-28	1,506	1,506	1,490	1,500	600	750
2016-06-27	1,475	1,506	1,475	1,506	3,600	753
2016-06-24	1,497	1,524	1,475	1,476	3,500	738
2016-06-23	1,502	1,502	1,502	1,502	200	751
2016-06-22	1,511	1,514	1,507	1,514	1,200	757
2016-06-21	1,499	1,505	1,496	1,505	800	752.50
2016-06-20	1,486	1,492	1,484	1,490	1,500	745
2016-06-17	1,484	1,505	1,484	1,497	1,500	748.50
2016-06-16	1,492	1,501	1,484	1,484	3,600	742
2016-06-15	1,500	1,502	1,494	1,494	3,100	747
2016-06-14	1,522	1,522	1,503	1,509	4,500	754.50
2016-06-13	1,520	1,520	1,514	1,514	2,900	757
2016-06-10	1,516	1,529	1,515	1,523	4,900	761.50
2016-06-09	1,520	1,523	1,515	1,516	3,100	758
2016-06-08	1,520	1,525	1,520	1,521	900	760.50
2016-06-07	1,526	1,526	1,518	1,522	1,600	761
2016-06-06	1,519	1,526	1,519	1,526	900	763
2016-06-03	1,527	1,528	1,521	1,527	1,800	763.50
2016-06-02	1,521	1,529	1,521	1,527	2,000	763.50
2016-06-01	1,525	1,528	1,523	1,524	1,500	762
2016-05-31	1,525	1,538	1,525	1,529	1,600	764.50
2016-05-30	1,530	1,530	1,523	1,529	1,000	764.50
2016-05-27	1,520	1,526	1,520	1,526	600	763
2016-05-26	1,533	1,533	1,521	1,521	600	760.50
2016-05-25	1,521	1,530	1,521	1,527	500	763.50
2016-05-24	1,520	1,533	1,520	1,527	1,200	763.50
2016-05-23	1,524	1,528	1,522	1,528	1,000	764
2016-05-20	1,520	1,535	1,516	1,524	2,600	762
2016-05-19	1,519	1,520	1,518	1,520	500	760
2016-05-18	1,511	1,528	1,511	1,517	2,300	758.50
2016-05-17	1,519	1,520	1,513	1,518	1,800	759
2016-05-16	1,520	1,520	1,515	1,518	1,300	759
2016-05-13	1,523	1,535	1,523	1,523	4,600	761.50
2016-05-12	1,549	1,550	1,535	1,535	600	767.50
2016-05-11	1,530	1,554	1,530	1,547	1,100	773.50
2016-05-10	1,550	1,550	1,546	1,550	1,600	775
2016-05-09	1,520	1,552	1,520	1,544	2,800	772
2016-05-06	1,520	1,528	1,519	1,525	2,000	762.50
2016-05-02	1,506	1,523	1,505	1,519	6,700	759.50
2016-04-28	1,522	1,538	1,515	1,515	2,700	757.50
2016-04-27	1,548	1,548	1,521	1,522	2,500	761
2016-04-26	1,508	1,532	1,508	1,525	2,400	762.50
2016-04-25	1,528	1,537	1,522	1,530	1,800	765
2016-04-22	1,531	1,535	1,529	1,535	900	767.50
2016-04-21	1,538	1,541	1,530	1,531	2,000	765.50
2016-04-20	1,525	1,551	1,518	1,518	3,200	759
2016-04-19	1,538	1,549	1,538	1,538	1,000	769
2016-04-18	1,568	1,568	1,532	1,544	1,200	772
2016-04-15	1,548	1,555	1,526	1,551	3,000	775.50
2016-04-14	1,510	1,548	1,510	1,548	3,100	774
2016-04-13	1,510	1,524	1,507	1,507	1,200	753.50
2016-04-12	1,505	1,524	1,500	1,502	3,700	751
2016-04-11	1,500	1,506	1,496	1,505	2,700	752.50
2016-04-08	1,514	1,514	1,488	1,499	2,600	749.50
2016-04-07	1,500	1,503	1,481	1,498	3,100	749
2016-04-06	1,510	1,510	1,468	1,498	4,900	749
2016-04-05	1,549	1,552	1,463	1,502	5,300	751
2016-04-04	1,530	1,549	1,528	1,549	2,700	774.50
2016-04-01	1,541	1,580	1,524	1,529	7,600	764.50
2016-03-31	1,558	1,565	1,543	1,551	4,800	775.50
2016-03-30	1,558	1,580	1,545	1,558	7,300	779
2016-03-29	1,550	1,587	1,550	1,568	2,700	784
2016-03-28	1,579	1,585	1,560	1,578	3,400	789
2016-03-25	1,583	1,588	1,580	1,580	1,900	790
2016-03-24	1,585	1,594	1,581	1,583	2,300	791.50
2016-03-23	1,588	1,588	1,580	1,585	2,700	792.50
2016-03-22	1,580	1,588	1,572	1,588	3,400	794
2016-03-18	1,565	1,575	1,560	1,572	6,000	786
2016-03-17	1,574	1,574	1,559	1,565	3,300	782.50
2016-03-16	1,559	1,564	1,546	1,564	2,600	782
2016-03-15	1,555	1,560	1,547	1,555	7,600	777.50
2016-03-14	1,549	1,550	1,543	1,543	2,700	771.50
2016-03-11	1,549	1,549	1,538	1,541	3,600	770.50
2016-03-10	1,530	1,542	1,528	1,541	1,900	770.50
2016-03-09	1,539	1,539	1,523	1,531	2,900	765.50
2016-03-08	1,540	1,540	1,528	1,534	2,700	767
2016-03-07	1,550	1,550	1,535	1,535	2,400	767.50
2016-03-04	1,551	1,551	1,531	1,532	1,200	766
2016-03-03	1,534	1,544	1,530	1,543	3,100	771.50
2016-03-02	1,535	1,535	1,520	1,532	3,600	766
2016-03-01	1,536	1,550	1,511	1,543	4,400	771.50
2016-02-29	1,536	1,546	1,536	1,536	1,600	768
2016-02-26	1,550	1,550	1,516	1,531	1,600	765.50
2016-02-25	1,545	1,549	1,545	1,549	1,400	774.50
2016-02-24	1,550	1,550	1,539	1,545	4,400	772.50
2016-02-23	1,491	1,532	1,486	1,532	7,000	766
2016-02-22	1,479	1,495	1,470	1,483	4,100	741.50
2016-02-19	1,476	1,488	1,471	1,480	4,300	740
2016-02-18	1,477	1,485	1,477	1,478	3,900	739
2016-02-17	1,488	1,489	1,473	1,476	1,200	738
2016-02-16	1,480	1,490	1,477	1,478	4,300	739
2016-02-15	1,480	1,485	1,470	1,485	5,900	742.50
2016-02-12	1,460	1,484	1,456	1,457	9,200	728.50
2016-02-10	1,523	1,523	1,487	1,489	4,800	744.50
2016-02-09	1,539	1,539	1,521	1,521	2,500	760.50
2016-02-08	1,543	1,560	1,535	1,556	3,200	778
2016-02-05	1,567	1,571	1,495	1,561	4,700	780.50
2016-02-04	1,584	1,584	1,556	1,575	2,900	787.50
2016-02-03	1,565	1,587	1,552	1,587	4,900	793.50
2016-02-02	1,560	1,589	1,560	1,583	5,000	791.50
2016-02-01	1,560	1,570	1,540	1,568	9,500	784
2016-01-29	1,500	1,550	1,497	1,546	5,000	773
2016-01-28	1,506	1,509	1,494	1,495	5,900	747.50
2016-01-27	1,505	1,508	1,504	1,506	1,400	753
2016-01-26	1,505	1,505	1,496	1,498	1,100	749
2016-01-25	1,506	1,506	1,500	1,506	2,700	753
2016-01-22	1,452	1,494	1,452	1,494	2,700	747
2016-01-21	1,496	1,496	1,455	1,456	5,300	728
2016-01-20	1,517	1,517	1,495	1,496	6,400	748
2016-01-19	1,501	1,510	1,501	1,502	3,100	751
2016-01-18	1,500	1,506	1,499	1,505	2,500	752.50
2016-01-15	1,517	1,517	1,512	1,514	4,800	757
2016-01-14	1,510	1,521	1,500	1,517	6,600	758.50
2016-01-13	1,499	1,515	1,499	1,511	2,500	755.50
2016-01-12	1,518	1,518	1,499	1,502	7,200	751
2016-01-08	1,514	1,527	1,514	1,518	2,400	759
2016-01-07	1,527	1,527	1,514	1,514	2,900	757
2016-01-06	1,530	1,531	1,520	1,523	3,700	761.50
2016-01-05	1,521	1,529	1,521	1,522	3,700	761
2016-01-04	1,526	1,529	1,524	1,528	600	764

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11月
日	月	火	水	木	金	土
« 10月31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

4762 (株)エックスネット の時系列データ [2016年度]

4762 (株)エックスネットの時系列データ [2016年度]