[4762 東証1部] エックスネット 日足 時系列データ

[4762 東証1部] エックスネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24915.00917.00910.00915.0070006383800
2017-05-23914.00918.00912.00915.0060005485700
2017-05-22920.00925.00915.00915.001340012322100
2017-05-19926.00934.00925.00932.0090008378500
2017-05-18950.00955.00930.00934.001570014839400
2017-05-17956.00956.00946.00949.0066006272900
2017-05-16942.00956.00942.00956.0051004848000
2017-05-15950.00958.00933.00946.0066006256200
2017-05-12948.00962.00948.00955.0075007155100
2017-05-11939.00950.00923.00943.001080010130800
2017-05-10922.00933.00920.00932.0070006483500
2017-05-09916.00929.00916.00924.0054004974400
2017-05-08912.00927.00912.00926.0088008106900
2017-05-02910.00923.00909.00918.0098008974000
2017-05-01929.00933.00911.00914.001240011377700
2017-04-28938.00955.00924.00934.001290012130800
2017-04-27945.00945.00921.00928.00107009933000
2017-04-26924.00930.00924.00930.0030002781200
2017-04-25934.00934.00922.00925.0049004538200
2017-04-24922.00936.00915.00925.0081007489100
2017-04-21900.00929.00900.00907.0091008279600
2017-04-20890.00904.00890.00897.0072006469400
2017-04-19885.00900.00884.00896.0052004651200
2017-04-18887.00899.00885.00885.0041003649700
2017-04-17869.00891.00869.00885.00102009021700
2017-04-14901.00902.00881.00882.0066005887300
2017-04-13870.00898.00863.00884.001810015902400
2017-04-12919.00919.00896.00900.0095008591100
2017-04-11918.00923.00910.00915.0045004123100
2017-04-10912.00940.00912.00922.0071006590700
2017-04-07903.00925.00903.00911.001310011931800
2017-04-06928.00933.00908.00918.0076007001200
2017-04-05943.00954.00925.00930.001280011980600
2017-04-04981.00981.00933.00955.001230011755400
2017-04-03965.00977.00960.00972.001160011263700
2017-03-31997.00997.00967.00967.001070010540300
2017-03-301016.001016.00953.00982.001800017802800
2017-03-291028.001028.001005.001015.0048004868800
2017-03-282035.002039.002029.002038.00770015668100
2017-03-272035.002043.002022.002027.00730014836500
2017-03-242040.002041.002032.002034.0036007331200
2017-03-232038.002044.002030.002030.0026005294100
2017-03-222046.002057.002038.002038.00840017171500
2017-03-212044.002066.002037.002051.00820016796400
2017-03-172061.002086.002045.002069.00590012159300
2017-03-162079.002094.002064.002070.001000020727300
2017-03-152113.002117.002075.002077.00570011982100
2017-03-142106.002128.002092.002119.00540011391500
2017-03-132139.002140.002120.002127.00620013207300
2017-03-102080.002145.002080.002140.001320027939900
2017-03-092050.002096.002050.002082.00890018459900
2017-03-082021.002048.002021.002046.00590012008300
2017-03-072015.002032.002015.002027.00770015606300
2017-03-062024.002031.002022.002025.0031006278500
2017-03-032036.002046.002017.002024.00820016651400
2017-03-022050.002062.002037.002039.00560011455300
2017-03-012041.002042.002023.002037.00850017276700
2017-02-282033.002052.002033.002042.0032006538600
2017-02-272040.002049.002038.002040.00570011636000
2017-02-242046.002048.002042.002046.0034006952300
2017-02-232045.002053.002042.002046.0034006955400
2017-02-222062.002070.002050.002052.00770015832100
2017-02-212057.002066.002054.002062.00640013170600
2017-02-202050.002083.002050.002062.00690014253900
2017-02-172050.002058.002041.002049.00620012705000
2017-02-162122.002125.002060.002065.002110043878200
2017-02-152149.002149.002125.002131.00980020899400
2017-02-142157.002157.002139.002145.00780016742100
2017-02-132135.002157.002135.002157.00550011838900
2017-02-102122.002150.002122.002145.00990021162200
2017-02-092130.002131.002121.002128.00930019758300
2017-02-082144.002148.002121.002135.00960020452800
2017-02-072164.002168.002143.002147.00480010344000
2017-02-062164.002164.002120.002146.001390029740500
2017-02-032238.002238.002153.002164.001110024250900
2017-02-022219.002240.002201.002213.001400031089100
2017-02-012155.002230.002138.002219.003440075377200
2017-01-312196.002203.002100.002172.003620078811300
2017-01-302057.002250.002057.002166.00138600299199500
2017-01-271878.002050.001858.002040.0083000161437600
2017-01-261884.001884.001850.001859.0027005019000
2017-01-251839.001857.001837.001852.0053009803100
2017-01-241786.001820.001786.001820.0022003972500
2017-01-231800.001808.001797.001802.0021003781500
2017-01-201801.001829.001796.001809.0041007408200
2017-01-191845.001855.001802.001827.0035006402600
2017-01-181847.001848.001801.001832.0032005843700
2017-01-171855.001874.001835.001844.001100020350800
2017-01-161883.001900.001873.001876.001300024523100
2017-01-131918.001918.001875.001901.001180022423900
2017-01-121896.001915.001891.001901.001680031955500
2017-01-111848.001914.001847.001896.002420045597700
2017-01-101842.001848.001830.001848.001160021371100
2017-01-061779.001810.001767.001806.001170020897700
2017-01-051774.001788.001753.001776.001190021045800
2017-01-041740.001775.001740.001753.001820031895300
2016-12-301695.001716.001695.001713.0041007000300
2016-12-291690.001706.001666.001695.001670028098700
2016-12-281686.001718.001686.001695.00730012433900
2016-12-271687.001698.001682.001696.0058009811800
2016-12-261691.001701.001685.001695.0047007958400
2016-12-221684.001705.001684.001693.0030005083900
2016-12-211705.001705.001681.001703.0026004405800
2016-12-201696.001722.001671.001697.001400023731600
2016-12-191700.001707.001686.001704.0050008498400
2016-12-161743.001743.001717.001730.0027004671800
2016-12-151730.001740.001725.001733.0023003979900
2016-12-141719.001743.001719.001742.0047008131600
2016-12-131718.001740.001707.001724.0037006391100
2016-12-121742.001742.001702.001740.0037006425900
2016-12-091732.001732.001683.001706.00660011297700
2016-12-081749.001749.001727.001735.001100019127900
2016-12-071741.001750.001730.001738.002250039177700
2016-12-061688.001716.001681.001707.00980016622600
2016-12-051655.001695.001642.001680.001060017783600
2016-12-021650.001655.001635.001642.0050008224700
2016-12-011656.001656.001633.001634.00700011504100
2016-11-301628.001665.001628.001656.00890014710400
2016-11-291609.001638.001609.001629.001460023661700
2016-11-281583.001615.001580.001603.00950015183000
2016-11-251565.001584.001559.001584.0043006771100
2016-11-241579.001579.001570.001570.00650010217100
2016-11-221559.001581.001559.001574.0027004247500
2016-11-211555.001570.001555.001567.0015002341200
2016-11-181557.001560.001553.001555.0017002647100
2016-11-171542.001553.001542.001549.008001238500
2016-11-161537.001560.001536.001560.0048007418200
2016-11-151548.001548.001540.001540.0026004012200
2016-11-141537.001551.001537.001548.00670010365800
2016-11-111530.001543.001530.001536.0033005070700
2016-11-101533.001535.001522.001535.0045006878100
2016-11-091543.001543.001501.001505.00910013801200
2016-11-081535.001542.001533.001542.0020003074400
2016-11-071544.001553.001544.001553.0018002788600
2016-11-041560.001560.001536.001554.00700010849000
2016-11-021545.001564.001545.001562.0052008086200
2016-11-011556.001568.001556.001563.0019002967800
2016-10-311583.001583.001557.001570.0030004702100
2016-10-281575.001586.001553.001567.0057008967700
2016-10-271576.001576.001565.001570.0015002356100
2016-10-261563.001576.001563.001576.0030004708300
2016-10-251562.001564.001558.001563.0014002187100
2016-10-241553.001565.001553.001562.0017002653000
2016-10-211557.001557.001553.001553.0017002643800
2016-10-201534.001559.001534.001557.0034005271200
2016-10-191538.001542.001536.001536.0015002307900
2016-10-181520.001536.001520.001527.0025003813300
2016-10-171534.001535.001526.001526.009001379900
2016-10-141522.001527.001522.001524.00500762200
2016-10-131521.001524.001521.001524.0010001522300
2016-10-121523.001537.001523.001525.0011001678300
2016-10-111517.001538.001517.001526.00950014531200
2016-10-071515.001517.001514.001517.0013001970900
2016-10-061518.001522.001513.001515.0012001822000
2016-10-051512.001520.001512.001519.0025003791900
2016-10-041511.001517.001511.001517.007001060100
2016-10-031523.001523.001505.001510.0035005287100
2016-09-301512.001523.001512.001523.007001062200
2016-09-291517.001520.001516.001520.0017002579800
2016-09-281520.001520.001490.001517.0059008873300
2016-09-271519.001542.001519.001525.0037005657200
2016-09-261536.001542.001531.001541.0031004767600
2016-09-231528.001534.001521.001532.0047007188100
2016-09-211516.001528.001516.001527.0016002438900
2016-09-201516.001524.001516.001520.0016002432500
2016-09-161520.001523.001514.001523.0017002584200
2016-09-151523.001523.001515.001517.0015002278200
2016-09-141522.001524.001516.001517.0024003649800
2016-09-131517.001524.001515.001523.0034005161000
2016-09-121512.001517.001511.001514.00600908100
2016-09-091519.001519.001512.001512.0016002427000
2016-09-081520.001520.001510.001518.0015002272900
2016-09-071515.001520.001515.001520.0024003641000
2016-09-061520.001520.001509.001512.0028004231500
2016-09-051518.001518.001513.001515.0013001972300
2016-09-021512.001513.001510.001510.00600907000
2016-09-011510.001521.001510.001512.0019002877600
2016-08-311512.001519.001510.001514.0027004090300
2016-08-301517.001517.001507.001512.0012001811900
2016-08-291510.001511.001509.001511.00300453000
2016-08-261508.001510.001508.001508.00500754400
2016-08-251512.001512.001505.001508.0013001960700
2016-08-241506.001511.001505.001505.0012001808200
2016-08-231502.001506.001502.001505.009001353300
2016-08-221509.001514.001503.001504.0029004368100
2016-08-191506.001509.001504.001505.0019002860200
2016-08-181506.001509.001505.001507.0019002860900
2016-08-171506.001511.001505.001506.0025003766400
2016-08-161507.001507.001506.001506.009001355800
2016-08-151509.001515.001504.001505.0020003013900
2016-08-121520.001520.001508.001512.0018002726900
2016-08-101508.001515.001506.001506.0023003467700
2016-08-091514.001514.001509.001512.0018002720300
2016-08-081507.001510.001504.001505.0017002560200
2016-08-051523.001523.001504.001507.0047007093600
2016-08-041511.001518.001511.001517.007001060900
2016-08-031524.001526.001506.001519.0021003188300
2016-08-021516.001525.001516.001524.0035005318900
2016-08-011501.001519.001501.001511.0032004820000
2016-07-291519.001521.001504.001520.0061009250300
2016-07-281518.001520.001503.001510.0024003631900
2016-07-271517.001518.001514.001518.0014002124200
2016-07-261513.001514.001510.001510.0022003327900
2016-07-251515.001515.001510.001515.0013001966500
2016-07-221498.001511.001498.001507.0015002253000
2016-07-211501.001510.001501.001509.007001055400
2016-07-201509.001509.001500.001503.0011001654500
2016-07-191504.001509.001497.001509.0010001502100
2016-07-151502.001508.001484.001504.0035005247900
2016-07-141515.001518.001500.001502.0025003765500
2016-07-131506.001507.001503.001507.0014002108000
2016-07-121510.001510.001501.001506.0010001505800
2016-07-111495.001513.001495.001509.008001206400
2016-07-081501.001501.001490.001492.0034005085100
2016-07-071502.001513.001502.001503.0036005425500
2016-07-061503.001520.001502.001506.0035005267400
2016-07-051503.001520.001503.001520.00600906200
2016-07-041515.001522.001505.001521.001070016166900
2016-07-011507.001517.001507.001515.0013001967900
2016-06-301510.001510.001503.001509.0056008454400
2016-06-291505.001510.001503.001503.0028004219600
2016-06-281506.001506.001490.001500.00600897100
2016-06-271475.001506.001475.001506.0036005364000
2016-06-241497.001524.001475.001476.0035005201800
2016-06-231502.001502.001502.001502.00200300400
2016-06-221511.001514.001507.001514.0012001812800
2016-06-211499.001505.001496.001505.008001200700
2016-06-201486.001492.001484.001490.0015002232700
2016-06-171484.001505.001484.001497.0015002241800
2016-06-161492.001501.001484.001484.0036005369000
2016-06-151500.001502.001494.001494.0031004646200
2016-06-141522.001522.001503.001509.0045006795600
2016-06-131520.001520.001514.001514.0029004400200
2016-06-101516.001529.001515.001523.0049007433400
2016-06-091520.001523.001515.001516.0031004706400
2016-06-081520.001525.001520.001521.009001369100
2016-06-071526.001526.001518.001522.0016002433900
2016-06-061519.001526.001519.001526.009001369200
2016-06-031527.001528.001521.001527.0018002746300
2016-06-021521.001529.001521.001527.0020003049900
2016-06-011525.001528.001523.001524.0015002287500
2016-05-311525.001538.001525.001529.0016002457400
2016-05-301530.001530.001523.001529.0010001525200
2016-05-271520.001526.001520.001526.00600913600
2016-05-261533.001533.001521.001521.00600915600
2016-05-251521.001530.001521.001527.00500763500
2016-05-241520.001533.001520.001527.0012001833000
2016-05-231524.001528.001522.001528.0010001524600
2016-05-201520.001535.001516.001524.0026003966900
2016-05-191519.001520.001518.001520.00500759600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog