アクセスグループ・ホールディングス(7042)の株価時系列情報
アクセスグループ・ホールディングス(7042)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,190 | 1,215 | 1,179 | 1,215 | 11,400 |
| 2019/12/27 | 1,182 | 1,193 | 1,171 | 1,186 | 7,900 |
| 2019/12/26 | 1,140 | 1,173 | 1,140 | 1,168 | 7,300 |
| 2019/12/25 | 1,150 | 1,162 | 1,130 | 1,146 | 12,800 |
| 2019/12/24 | 1,154 | 1,159 | 1,105 | 1,125 | 17,900 |
| 2019/12/23 | 1,140 | 1,140 | 1,125 | 1,132 | 5,900 |
| 2019/12/20 | 1,132 | 1,146 | 1,121 | 1,135 | 4,300 |
| 2019/12/19 | 1,145 | 1,148 | 1,136 | 1,136 | 2,600 |
| 2019/12/18 | 1,137 | 1,147 | 1,130 | 1,145 | 2,500 |
| 2019/12/17 | 1,140 | 1,159 | 1,132 | 1,137 | 8,300 |
| 2019/12/16 | 1,154 | 1,155 | 1,140 | 1,140 | 3,700 |
| 2019/12/13 | 1,177 | 1,177 | 1,159 | 1,171 | 1,700 |
| 2019/12/12 | 1,180 | 1,180 | 1,177 | 1,177 | 600 |
| 2019/12/11 | 1,167 | 1,191 | 1,167 | 1,180 | 3,500 |
| 2019/12/10 | 1,192 | 1,193 | 1,189 | 1,191 | 500 |
| 2019/12/09 | 1,162 | 1,203 | 1,162 | 1,192 | 5,200 |
| 2019/12/06 | 1,160 | 1,164 | 1,152 | 1,162 | 2,700 |
| 2019/12/05 | 1,161 | 1,161 | 1,160 | 1,160 | 700 |
| 2019/12/04 | 1,180 | 1,180 | 1,161 | 1,161 | 6,800 |
| 2019/12/03 | 1,207 | 1,217 | 1,196 | 1,196 | 6,800 |
| 2019/12/02 | 1,189 | 1,287 | 1,189 | 1,224 | 21,100 |
| 2019/11/29 | 1,197 | 1,197 | 1,180 | 1,189 | 3,700 |
| 2019/11/28 | 1,193 | 1,196 | 1,180 | 1,196 | 2,000 |
| 2019/11/27 | 1,201 | 1,203 | 1,186 | 1,193 | 1,700 |
| 2019/11/26 | 1,210 | 1,211 | 1,185 | 1,201 | 5,900 |
| 2019/11/25 | 1,175 | 1,209 | 1,175 | 1,200 | 11,300 |
| 2019/11/22 | 1,101 | 1,160 | 1,101 | 1,160 | 7,400 |
| 2019/11/21 | 1,099 | 1,120 | 1,093 | 1,105 | 9,300 |
| 2019/11/20 | 1,105 | 1,105 | 1,098 | 1,098 | 3,400 |
| 2019/11/19 | 1,108 | 1,108 | 1,105 | 1,105 | 700 |
| 2019/11/18 | 1,100 | 1,128 | 1,100 | 1,120 | 4,400 |
| 2019/11/15 | 1,104 | 1,107 | 1,097 | 1,107 | 3,800 |
| 2019/11/14 | 1,122 | 1,130 | 1,082 | 1,104 | 41,300 |
| 2019/11/13 | 1,100 | 1,117 | 1,098 | 1,117 | 7,600 |
| 2019/11/12 | 1,084 | 1,100 | 1,079 | 1,100 | 3,800 |
| 2019/11/11 | 1,065 | 1,088 | 1,065 | 1,084 | 2,700 |
| 2019/11/08 | 1,063 | 1,104 | 1,054 | 1,059 | 16,100 |
| 2019/11/07 | 1,052 | 1,075 | 1,042 | 1,071 | 6,300 |
| 2019/11/06 | 1,079 | 1,079 | 1,035 | 1,057 | 10,900 |
| 2019/11/05 | 1,111 | 1,111 | 1,061 | 1,061 | 17,500 |
| 2019/11/01 | 1,130 | 1,430 | 1,111 | 1,111 | 327,800 |
| 2019/10/31 | 1,139 | 1,139 | 1,112 | 1,130 | 1,800 |
| 2019/10/30 | 1,122 | 1,122 | 1,090 | 1,100 | 3,800 |
| 2019/10/29 | 1,107 | 1,123 | 1,107 | 1,120 | 5,800 |
| 2019/10/28 | 1,091 | 1,113 | 1,091 | 1,106 | 2,800 |
| 2019/10/25 | 1,116 | 1,116 | 1,095 | 1,107 | 7,700 |
| 2019/10/24 | 1,082 | 1,100 | 1,082 | 1,095 | 1,700 |
| 2019/10/23 | 1,078 | 1,086 | 1,070 | 1,082 | 3,600 |
| 2019/10/21 | 1,064 | 1,083 | 1,060 | 1,078 | 4,300 |
| 2019/10/18 | 1,051 | 1,069 | 1,051 | 1,058 | 2,300 |
| 2019/10/17 | 1,064 | 1,066 | 1,051 | 1,063 | 6,200 |
| 2019/10/16 | 1,108 | 1,108 | 1,063 | 1,063 | 5,600 |
| 2019/10/15 | 1,064 | 1,072 | 1,051 | 1,060 | 3,400 |
| 2019/10/11 | 1,083 | 1,094 | 1,076 | 1,079 | 4,100 |
| 2019/10/10 | 1,147 | 1,147 | 1,101 | 1,101 | 5,300 |
| 2019/10/09 | 1,128 | 1,160 | 1,128 | 1,148 | 4,000 |
| 2019/10/08 | 1,160 | 1,173 | 1,123 | 1,161 | 10,400 |
| 2019/10/07 | 1,099 | 1,177 | 1,099 | 1,160 | 16,500 |
| 2019/10/04 | 1,091 | 1,098 | 1,074 | 1,098 | 7,700 |
| 2019/10/03 | 1,015 | 1,083 | 1,008 | 1,050 | 32,000 |
| 2019/10/02 | 1,035 | 1,045 | 1,019 | 1,022 | 15,700 |
| 2019/10/01 | 987 | 1,256 | 985 | 1,062 | 212,000 |
| 2019/09/30 | 1,042 | 1,043 | 1,016 | 1,017 | 8,600 |
| 2019/09/27 | 1,031 | 1,041 | 1,016 | 1,016 | 5,500 |
| 2019/09/26 | 1,073 | 1,073 | 1,055 | 1,055 | 6,200 |
| 2019/09/25 | 1,082 | 1,082 | 1,071 | 1,074 | 3,100 |
| 2019/09/24 | 1,058 | 1,072 | 1,058 | 1,065 | 1,600 |
| 2019/09/20 | 1,058 | 1,062 | 1,052 | 1,054 | 1,800 |
| 2019/09/19 | 1,051 | 1,061 | 1,051 | 1,061 | 2,900 |
| 2019/09/18 | 1,057 | 1,057 | 1,045 | 1,045 | 3,000 |
| 2019/09/17 | 1,086 | 1,086 | 1,048 | 1,059 | 3,700 |
| 2019/09/13 | 1,075 | 1,081 | 1,060 | 1,081 | 2,500 |
| 2019/09/12 | 1,056 | 1,084 | 1,056 | 1,074 | 5,600 |
| 2019/09/11 | 1,064 | 1,074 | 1,060 | 1,074 | 1,500 |
| 2019/09/10 | 1,070 | 1,085 | 1,063 | 1,063 | 7,000 |
| 2019/09/09 | 1,090 | 1,097 | 1,084 | 1,084 | 1,100 |
| 2019/09/06 | 1,079 | 1,102 | 1,079 | 1,087 | 3,100 |
| 2019/09/05 | 1,074 | 1,086 | 1,070 | 1,075 | 4,400 |
| 2019/09/04 | 1,077 | 1,085 | 1,056 | 1,074 | 7,400 |
| 2019/09/03 | 1,096 | 1,096 | 1,071 | 1,096 | 2,100 |
| 2019/09/02 | 1,095 | 1,116 | 1,077 | 1,077 | 1,100 |
| 2019/08/30 | 1,132 | 1,144 | 1,080 | 1,095 | 11,600 |
| 2019/08/29 | 1,116 | 1,142 | 1,070 | 1,077 | 5,700 |
| 2019/08/28 | 1,146 | 1,154 | 1,140 | 1,150 | 3,400 |
| 2019/08/27 | 1,102 | 1,148 | 1,100 | 1,137 | 5,200 |
| 2019/08/26 | 1,069 | 1,109 | 1,069 | 1,107 | 3,600 |
| 2019/08/23 | 1,103 | 1,105 | 1,094 | 1,105 | 4,900 |
| 2019/08/22 | 1,103 | 1,107 | 1,096 | 1,105 | 4,100 |
| 2019/08/21 | 1,083 | 1,105 | 1,075 | 1,105 | 4,600 |
| 2019/08/20 | 1,036 | 1,088 | 1,036 | 1,088 | 8,200 |
| 2019/08/19 | 1,049 | 1,068 | 1,025 | 1,050 | 9,000 |
| 2019/08/16 | 1,050 | 1,050 | 1,027 | 1,034 | 6,600 |
| 2019/08/15 | 1,053 | 1,060 | 1,025 | 1,036 | 18,700 |
| 2019/08/14 | 1,127 | 1,127 | 1,095 | 1,103 | 11,100 |
| 2019/08/13 | 1,135 | 1,145 | 1,097 | 1,119 | 62,300 |
| 2019/08/09 | 1,414 | 1,418 | 1,375 | 1,375 | 7,800 |
| 2019/08/08 | 1,364 | 1,410 | 1,358 | 1,410 | 5,100 |
| 2019/08/07 | 1,371 | 1,371 | 1,348 | 1,365 | 2,900 |
| 2019/08/06 | 1,337 | 1,369 | 1,318 | 1,360 | 10,600 |
| 2019/08/05 | 1,408 | 1,416 | 1,364 | 1,367 | 6,200 |
| 2019/08/02 | 1,423 | 1,423 | 1,388 | 1,408 | 9,900 |
| 2019/08/01 | 1,423 | 1,433 | 1,416 | 1,424 | 3,200 |
| 2019/07/31 | 1,447 | 1,447 | 1,426 | 1,434 | 2,900 |
| 2019/07/30 | 1,426 | 1,448 | 1,426 | 1,436 | 2,400 |
| 2019/07/29 | 1,452 | 1,452 | 1,429 | 1,429 | 1,300 |
| 2019/07/26 | 1,439 | 1,447 | 1,431 | 1,437 | 900 |
| 2019/07/25 | 1,456 | 1,463 | 1,434 | 1,451 | 5,100 |
| 2019/07/24 | 1,443 | 1,443 | 1,419 | 1,426 | 3,200 |
| 2019/07/23 | 1,427 | 1,437 | 1,420 | 1,430 | 3,300 |
| 2019/07/22 | 1,442 | 1,443 | 1,417 | 1,433 | 6,700 |
| 2019/07/19 | 1,443 | 1,460 | 1,431 | 1,450 | 2,300 |
| 2019/07/18 | 1,456 | 1,461 | 1,416 | 1,443 | 7,800 |
| 2019/07/17 | 1,450 | 1,461 | 1,441 | 1,452 | 4,800 |
| 2019/07/16 | 1,458 | 1,472 | 1,438 | 1,441 | 6,700 |
| 2019/07/12 | 1,489 | 1,489 | 1,455 | 1,455 | 6,100 |
| 2019/07/11 | 1,466 | 1,485 | 1,466 | 1,470 | 1,200 |
| 2019/07/10 | 1,461 | 1,483 | 1,456 | 1,470 | 4,800 |
| 2019/07/09 | 1,492 | 1,492 | 1,455 | 1,460 | 8,200 |
| 2019/07/08 | 1,515 | 1,515 | 1,486 | 1,487 | 7,300 |
| 2019/07/05 | 1,512 | 1,526 | 1,490 | 1,512 | 6,200 |
| 2019/07/04 | 1,509 | 1,518 | 1,493 | 1,507 | 5,200 |
| 2019/07/03 | 1,519 | 1,519 | 1,483 | 1,486 | 8,400 |
| 2019/07/02 | 1,537 | 1,537 | 1,504 | 1,521 | 6,200 |
| 2019/07/01 | 1,531 | 1,561 | 1,518 | 1,550 | 3,700 |
| 2019/06/28 | 1,527 | 1,544 | 1,501 | 1,515 | 4,000 |
| 2019/06/27 | 1,523 | 1,523 | 1,479 | 1,500 | 4,700 |
| 2019/06/26 | 1,485 | 1,529 | 1,478 | 1,494 | 4,300 |
| 2019/06/25 | 1,595 | 1,595 | 1,490 | 1,509 | 10,300 |
| 2019/06/24 | 1,525 | 1,564 | 1,519 | 1,538 | 4,400 |
| 2019/06/21 | 1,555 | 1,576 | 1,517 | 1,542 | 15,000 |
| 2019/06/20 | 1,518 | 1,600 | 1,473 | 1,566 | 32,700 |
| 2019/06/19 | 1,451 | 1,520 | 1,451 | 1,478 | 13,600 |
| 2019/06/18 | 1,470 | 1,541 | 1,437 | 1,437 | 18,800 |
| 2019/06/17 | 1,503 | 1,514 | 1,472 | 1,475 | 11,800 |
| 2019/06/14 | 1,411 | 1,494 | 1,411 | 1,487 | 8,200 |
| 2019/06/13 | 1,421 | 1,432 | 1,410 | 1,414 | 6,400 |
| 2019/06/12 | 1,497 | 1,497 | 1,420 | 1,440 | 10,700 |
| 2019/06/11 | 1,485 | 1,501 | 1,471 | 1,486 | 3,700 |
| 2019/06/10 | 1,455 | 1,521 | 1,455 | 1,496 | 6,300 |
| 2019/06/07 | 1,428 | 1,476 | 1,410 | 1,473 | 10,800 |
| 2019/06/06 | 1,477 | 1,490 | 1,425 | 1,428 | 12,300 |
| 2019/06/05 | 1,500 | 1,537 | 1,480 | 1,483 | 18,600 |
| 2019/06/04 | 1,405 | 1,532 | 1,405 | 1,491 | 49,700 |
| 2019/06/03 | 1,413 | 1,426 | 1,364 | 1,380 | 29,600 |
| 2019/05/31 | 1,496 | 1,496 | 1,419 | 1,443 | 40,300 |
| 2019/05/30 | 1,502 | 1,530 | 1,486 | 1,491 | 17,300 |
| 2019/05/29 | 1,496 | 1,576 | 1,482 | 1,520 | 29,600 |
| 2019/05/28 | 1,533 | 1,535 | 1,507 | 1,513 | 13,300 |
| 2019/05/27 | 1,515 | 1,564 | 1,515 | 1,532 | 13,300 |
| 2019/05/24 | 1,501 | 1,551 | 1,501 | 1,533 | 28,700 |
| 2019/05/23 | 1,605 | 1,640 | 1,532 | 1,544 | 26,300 |
| 2019/05/22 | 1,626 | 1,643 | 1,598 | 1,616 | 18,200 |
| 2019/05/21 | 1,612 | 1,640 | 1,565 | 1,598 | 34,900 |
| 2019/05/20 | 1,648 | 1,660 | 1,610 | 1,652 | 21,200 |
| 2019/05/17 | 1,620 | 1,700 | 1,614 | 1,631 | 35,300 |
| 2019/05/16 | 1,571 | 1,625 | 1,501 | 1,584 | 61,700 |
| 2019/05/15 | 1,628 | 1,635 | 1,570 | 1,572 | 22,600 |
| 2019/05/14 | 1,588 | 1,667 | 1,505 | 1,650 | 49,800 |
| 2019/05/13 | 1,683 | 1,711 | 1,641 | 1,663 | 18,800 |
| 2019/05/10 | 1,716 | 1,728 | 1,667 | 1,684 | 24,500 |
| 2019/05/09 | 1,652 | 1,740 | 1,641 | 1,725 | 32,600 |
| 2019/05/08 | 1,650 | 1,678 | 1,640 | 1,652 | 18,300 |
| 2019/05/07 | 1,712 | 1,735 | 1,682 | 1,685 | 14,000 |
| 2019/04/26 | 1,709 | 1,717 | 1,677 | 1,712 | 10,500 |
| 2019/04/25 | 1,701 | 1,743 | 1,700 | 1,736 | 9,600 |
| 2019/04/24 | 1,709 | 1,740 | 1,686 | 1,710 | 14,900 |
| 2019/04/23 | 1,635 | 1,725 | 1,611 | 1,710 | 28,200 |
| 2019/04/22 | 1,752 | 1,765 | 1,626 | 1,661 | 34,100 |
| 2019/04/19 | 1,706 | 1,799 | 1,680 | 1,743 | 92,600 |
| 2019/04/18 | 1,878 | 1,890 | 1,701 | 1,703 | 60,100 |
| 2019/04/17 | 1,934 | 1,980 | 1,860 | 1,870 | 30,300 |
| 2019/04/16 | 1,861 | 1,937 | 1,861 | 1,934 | 36,600 |
| 2019/04/15 | 1,811 | 1,856 | 1,811 | 1,856 | 14,300 |
| 2019/04/12 | 1,895 | 1,897 | 1,806 | 1,811 | 31,700 |
| 2019/04/11 | 1,876 | 1,910 | 1,832 | 1,832 | 29,900 |
| 2019/04/10 | 1,881 | 1,947 | 1,856 | 1,890 | 23,100 |
| 2019/04/09 | 1,942 | 1,965 | 1,876 | 1,893 | 25,200 |
| 2019/04/08 | 1,946 | 2,070 | 1,921 | 1,940 | 46,400 |
| 2019/04/05 | 1,881 | 2,148 | 1,817 | 1,906 | 180,000 |
| 2019/04/04 | 2,080 | 2,098 | 1,872 | 1,873 | 103,700 |
| 2019/04/03 | 2,179 | 2,179 | 1,956 | 2,077 | 96,600 |
| 2019/04/02 | 2,128 | 2,280 | 2,050 | 2,084 | 111,900 |
| 2019/04/01 | 2,250 | 2,339 | 2,049 | 2,070 | 322,600 |
| 2019/03/29 | 1,820 | 2,216 | 1,820 | 2,216 | 265,800 |
| 2019/03/28 | 1,895 | 2,010 | 1,808 | 1,816 | 80,800 |
| 2019/03/27 | 1,720 | 1,954 | 1,710 | 1,889 | 76,900 |
| 2019/03/26 | 1,696 | 1,740 | 1,668 | 1,696 | 36,100 |
| 2019/03/25 | 1,744 | 1,762 | 1,680 | 1,695 | 60,000 |
| 2019/03/22 | 1,895 | 1,930 | 1,796 | 1,850 | 67,700 |
| 2019/03/20 | 1,910 | 2,011 | 1,850 | 1,935 | 156,800 |
| 2019/03/19 | 1,711 | 1,879 | 1,650 | 1,830 | 82,900 |
| 2019/03/18 | 1,654 | 1,754 | 1,613 | 1,697 | 35,800 |
| 2019/03/15 | 1,483 | 1,670 | 1,483 | 1,624 | 48,200 |
| 2019/03/14 | 1,520 | 1,550 | 1,457 | 1,482 | 8,400 |
| 2019/03/13 | 1,463 | 1,523 | 1,463 | 1,495 | 8,500 |
| 2019/03/12 | 1,438 | 1,492 | 1,432 | 1,457 | 9,700 |
| 2019/03/11 | 1,421 | 1,455 | 1,421 | 1,438 | 3,600 |
| 2019/03/08 | 1,457 | 1,473 | 1,405 | 1,414 | 9,500 |
| 2019/03/07 | 1,505 | 1,505 | 1,470 | 1,498 | 5,400 |
| 2019/03/06 | 1,515 | 1,522 | 1,488 | 1,494 | 7,300 |
| 2019/03/05 | 1,544 | 1,552 | 1,512 | 1,529 | 6,200 |
| 2019/03/04 | 1,529 | 1,570 | 1,501 | 1,559 | 13,100 |
| 2019/03/01 | 1,520 | 1,543 | 1,505 | 1,528 | 4,400 |
| 2019/02/28 | 1,573 | 1,578 | 1,502 | 1,518 | 8,300 |
| 2019/02/27 | 1,595 | 1,595 | 1,520 | 1,549 | 6,900 |
| 2019/02/26 | 1,648 | 1,648 | 1,558 | 1,595 | 11,200 |
| 2019/02/25 | 1,783 | 1,783 | 1,616 | 1,648 | 27,200 |
| 2019/02/22 | 1,597 | 1,725 | 1,572 | 1,703 | 36,000 |
| 2019/02/21 | 1,509 | 1,560 | 1,508 | 1,560 | 10,800 |
| 2019/02/20 | 1,485 | 1,514 | 1,481 | 1,512 | 3,900 |
| 2019/02/19 | 1,475 | 1,496 | 1,475 | 1,484 | 1,900 |
| 2019/02/18 | 1,513 | 1,515 | 1,483 | 1,497 | 3,900 |
| 2019/02/15 | 1,487 | 1,513 | 1,469 | 1,513 | 10,700 |
| 2019/02/14 | 1,540 | 1,583 | 1,505 | 1,506 | 16,600 |
| 2019/02/13 | 1,657 | 1,695 | 1,646 | 1,650 | 13,200 |
| 2019/02/12 | 1,523 | 1,629 | 1,511 | 1,621 | 13,700 |
| 2019/02/08 | 1,620 | 1,620 | 1,550 | 1,550 | 13,100 |
| 2019/02/07 | 1,709 | 1,720 | 1,649 | 1,649 | 15,500 |
| 2019/02/06 | 1,755 | 1,760 | 1,701 | 1,712 | 12,200 |
| 2019/02/05 | 1,783 | 1,797 | 1,720 | 1,763 | 13,000 |
| 2019/02/04 | 1,833 | 1,833 | 1,755 | 1,783 | 18,600 |
| 2019/02/01 | 1,745 | 1,848 | 1,745 | 1,803 | 40,500 |
| 2019/01/31 | 1,663 | 1,741 | 1,640 | 1,736 | 28,100 |
| 2019/01/30 | 1,745 | 1,760 | 1,611 | 1,631 | 38,000 |
| 2019/01/29 | 1,733 | 1,766 | 1,696 | 1,747 | 22,600 |
| 2019/01/28 | 1,868 | 1,869 | 1,740 | 1,767 | 32,100 |
| 2019/01/25 | 1,919 | 1,919 | 1,825 | 1,836 | 21,800 |
| 2019/01/24 | 1,811 | 1,887 | 1,721 | 1,865 | 52,100 |
| 2019/01/23 | 1,956 | 2,047 | 1,781 | 1,785 | 133,700 |
| 2019/01/22 | 1,860 | 2,048 | 1,850 | 1,988 | 113,100 |
| 2019/01/21 | 1,818 | 1,937 | 1,804 | 1,900 | 162,200 |
| 2019/01/18 | 1,599 | 1,799 | 1,550 | 1,715 | 171,200 |
| 2019/01/17 | 1,410 | 1,550 | 1,393 | 1,530 | 60,500 |
| 2019/01/16 | 1,492 | 1,522 | 1,330 | 1,380 | 41,900 |
| 2019/01/15 | 1,428 | 1,490 | 1,420 | 1,465 | 28,700 |
| 2019/01/11 | 1,409 | 1,456 | 1,380 | 1,431 | 32,100 |
| 2019/01/10 | 1,442 | 1,455 | 1,390 | 1,391 | 18,900 |
| 2019/01/09 | 1,539 | 1,600 | 1,439 | 1,442 | 45,900 |
| 2019/01/08 | 1,499 | 1,620 | 1,490 | 1,535 | 35,400 |
| 2019/01/07 | 1,475 | 1,640 | 1,465 | 1,489 | 35,200 |
| 2019/01/04 | 1,330 | 1,440 | 1,323 | 1,434 | 11,400 |