アクシーズ(1381)の株価時系列情報
アクシーズ(1381)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,311 | 2,346 | 2,270 | 2,320 | 6,600 |
| 2018/12/27 | 2,330 | 2,388 | 2,269 | 2,311 | 4,500 |
| 2018/12/26 | 2,165 | 2,262 | 2,155 | 2,231 | 5,400 |
| 2018/12/25 | 2,188 | 2,200 | 2,101 | 2,150 | 73,200 |
| 2018/12/21 | 2,455 | 2,495 | 2,388 | 2,388 | 56,500 |
| 2018/12/20 | 2,600 | 2,600 | 2,520 | 2,520 | 18,400 |
| 2018/12/19 | 2,625 | 2,625 | 2,600 | 2,600 | 11,400 |
| 2018/12/18 | 2,675 | 2,675 | 2,619 | 2,625 | 28,200 |
| 2018/12/17 | 2,750 | 2,750 | 2,653 | 2,653 | 8,600 |
| 2018/12/14 | 2,771 | 2,777 | 2,735 | 2,750 | 2,100 |
| 2018/12/13 | 2,755 | 2,830 | 2,755 | 2,829 | 1,500 |
| 2018/12/12 | 2,711 | 2,751 | 2,711 | 2,728 | 1,600 |
| 2018/12/11 | 2,733 | 2,733 | 2,705 | 2,715 | 2,900 |
| 2018/12/10 | 2,753 | 2,754 | 2,726 | 2,753 | 5,900 |
| 2018/12/07 | 2,787 | 2,829 | 2,780 | 2,780 | 2,600 |
| 2018/12/06 | 2,840 | 2,841 | 2,780 | 2,835 | 4,200 |
| 2018/12/05 | 2,838 | 2,870 | 2,838 | 2,840 | 2,600 |
| 2018/12/04 | 2,889 | 2,905 | 2,871 | 2,871 | 2,500 |
| 2018/12/03 | 2,909 | 2,939 | 2,865 | 2,939 | 3,900 |
| 2018/11/30 | 2,881 | 2,909 | 2,881 | 2,908 | 6,000 |
| 2018/11/29 | 2,940 | 2,948 | 2,881 | 2,881 | 2,000 |
| 2018/11/28 | 2,918 | 2,940 | 2,918 | 2,940 | 1,700 |
| 2018/11/27 | 2,868 | 2,933 | 2,868 | 2,918 | 1,300 |
| 2018/11/26 | 2,873 | 2,899 | 2,850 | 2,898 | 700 |
| 2018/11/22 | 2,949 | 2,949 | 2,853 | 2,873 | 2,600 |
| 2018/11/21 | 2,898 | 2,900 | 2,850 | 2,899 | 2,200 |
| 2018/11/20 | 2,905 | 2,955 | 2,863 | 2,906 | 2,200 |
| 2018/11/19 | 2,905 | 2,947 | 2,905 | 2,909 | 2,300 |
| 2018/11/16 | 2,916 | 2,926 | 2,900 | 2,900 | 2,900 |
| 2018/11/15 | 2,950 | 2,960 | 2,910 | 2,910 | 2,200 |
| 2018/11/14 | 2,970 | 2,970 | 2,950 | 2,950 | 1,600 |
| 2018/11/13 | 3,000 | 3,000 | 2,920 | 2,951 | 2,300 |
| 2018/11/12 | 2,992 | 3,145 | 2,992 | 3,015 | 3,600 |
| 2018/11/09 | 2,978 | 3,020 | 2,953 | 2,992 | 2,600 |
| 2018/11/08 | 2,900 | 2,975 | 2,900 | 2,975 | 4,400 |
| 2018/11/07 | 2,900 | 2,900 | 2,852 | 2,887 | 2,600 |
| 2018/11/06 | 2,850 | 2,888 | 2,832 | 2,850 | 3,300 |
| 2018/11/05 | 2,882 | 2,900 | 2,843 | 2,850 | 5,400 |
| 2018/11/02 | 2,851 | 2,887 | 2,814 | 2,832 | 8,500 |
| 2018/11/01 | 2,821 | 2,871 | 2,821 | 2,871 | 1,200 |
| 2018/10/31 | 2,923 | 2,923 | 2,836 | 2,845 | 2,500 |
| 2018/10/30 | 2,765 | 2,887 | 2,765 | 2,823 | 6,500 |
| 2018/10/29 | 2,802 | 2,802 | 2,744 | 2,765 | 10,600 |
| 2018/10/26 | 2,736 | 2,787 | 2,568 | 2,611 | 16,000 |
| 2018/10/25 | 2,750 | 2,833 | 2,711 | 2,734 | 15,100 |
| 2018/10/24 | 2,866 | 2,866 | 2,839 | 2,853 | 1,600 |
| 2018/10/23 | 2,903 | 2,903 | 2,866 | 2,866 | 5,900 |
| 2018/10/22 | 2,961 | 2,961 | 2,901 | 2,903 | 4,600 |
| 2018/10/19 | 2,960 | 2,960 | 2,944 | 2,944 | 8,500 |
| 2018/10/18 | 2,965 | 2,965 | 2,936 | 2,965 | 1,900 |
| 2018/10/17 | 2,974 | 2,974 | 2,936 | 2,950 | 3,200 |
| 2018/10/16 | 2,884 | 2,938 | 2,878 | 2,924 | 3,400 |
| 2018/10/15 | 2,900 | 2,900 | 2,871 | 2,884 | 2,800 |
| 2018/10/12 | 2,845 | 2,905 | 2,845 | 2,900 | 6,200 |
| 2018/10/11 | 2,851 | 2,870 | 2,839 | 2,842 | 11,300 |
| 2018/10/10 | 2,860 | 2,939 | 2,860 | 2,934 | 12,800 |
| 2018/10/09 | 2,882 | 2,882 | 2,850 | 2,850 | 8,200 |
| 2018/10/05 | 2,900 | 2,931 | 2,871 | 2,871 | 5,900 |
| 2018/10/04 | 2,980 | 2,980 | 2,900 | 2,900 | 4,000 |
| 2018/10/03 | 2,961 | 3,000 | 2,905 | 2,983 | 4,800 |
| 2018/10/02 | 3,005 | 3,020 | 2,960 | 2,960 | 8,300 |
| 2018/10/01 | 3,090 | 3,090 | 3,005 | 3,005 | 9,300 |
| 2018/09/28 | 3,030 | 3,080 | 3,030 | 3,075 | 2,900 |
| 2018/09/27 | 3,050 | 3,050 | 3,005 | 3,030 | 4,900 |
| 2018/09/26 | 3,085 | 3,095 | 3,050 | 3,050 | 5,400 |
| 2018/09/25 | 2,970 | 3,080 | 2,970 | 3,075 | 10,900 |
| 2018/09/21 | 2,865 | 2,975 | 2,840 | 2,970 | 8,600 |
| 2018/09/20 | 2,815 | 2,851 | 2,813 | 2,831 | 12,200 |
| 2018/09/19 | 2,822 | 2,836 | 2,810 | 2,815 | 22,100 |
| 2018/09/18 | 2,856 | 2,860 | 2,803 | 2,851 | 11,400 |
| 2018/09/14 | 2,867 | 2,898 | 2,852 | 2,852 | 6,800 |
| 2018/09/13 | 2,874 | 2,899 | 2,859 | 2,859 | 2,800 |
| 2018/09/12 | 2,911 | 2,912 | 2,851 | 2,873 | 15,500 |
| 2018/09/11 | 2,878 | 2,945 | 2,878 | 2,925 | 9,900 |
| 2018/09/10 | 2,881 | 2,898 | 2,865 | 2,877 | 5,900 |
| 2018/09/07 | 2,944 | 2,944 | 2,840 | 2,879 | 10,700 |
| 2018/09/06 | 2,961 | 2,970 | 2,858 | 2,894 | 7,800 |
| 2018/09/05 | 3,020 | 3,020 | 2,950 | 2,965 | 6,900 |
| 2018/09/04 | 3,115 | 3,115 | 3,045 | 3,045 | 4,300 |
| 2018/09/03 | 3,210 | 3,210 | 3,115 | 3,115 | 4,700 |
| 2018/08/31 | 3,100 | 3,155 | 3,100 | 3,140 | 3,700 |
| 2018/08/30 | 3,155 | 3,155 | 3,085 | 3,095 | 10,600 |
| 2018/08/29 | 3,160 | 3,245 | 3,140 | 3,155 | 12,400 |
| 2018/08/28 | 3,130 | 3,165 | 3,120 | 3,165 | 11,300 |
| 2018/08/27 | 3,020 | 3,115 | 2,993 | 3,100 | 12,000 |
| 2018/08/24 | 2,978 | 3,035 | 2,978 | 3,025 | 12,000 |
| 2018/08/23 | 2,872 | 2,978 | 2,872 | 2,978 | 8,900 |
| 2018/08/22 | 2,849 | 2,903 | 2,832 | 2,872 | 6,100 |
| 2018/08/21 | 2,909 | 2,909 | 2,850 | 2,851 | 11,000 |
| 2018/08/20 | 2,987 | 2,988 | 2,881 | 2,900 | 20,200 |
| 2018/08/17 | 3,010 | 3,055 | 2,970 | 2,987 | 7,800 |
| 2018/08/16 | 3,115 | 3,115 | 2,950 | 2,955 | 36,100 |
| 2018/08/15 | 3,145 | 3,165 | 3,130 | 3,130 | 1,800 |
| 2018/08/14 | 3,185 | 3,190 | 3,095 | 3,140 | 13,700 |
| 2018/08/13 | 3,205 | 3,205 | 3,050 | 3,060 | 24,300 |
| 2018/08/10 | 3,495 | 3,515 | 3,230 | 3,230 | 27,100 |
| 2018/08/09 | 3,545 | 3,545 | 3,420 | 3,455 | 7,300 |
| 2018/08/08 | 3,480 | 3,510 | 3,420 | 3,425 | 11,800 |
| 2018/08/07 | 3,585 | 3,585 | 3,450 | 3,450 | 17,000 |
| 2018/08/06 | 3,600 | 3,655 | 3,590 | 3,615 | 7,800 |
| 2018/08/03 | 3,650 | 3,680 | 3,610 | 3,610 | 3,900 |
| 2018/08/02 | 3,710 | 3,730 | 3,650 | 3,650 | 4,700 |
| 2018/08/01 | 3,800 | 3,800 | 3,710 | 3,710 | 5,300 |
| 2018/07/31 | 3,750 | 3,800 | 3,730 | 3,800 | 4,800 |
| 2018/07/30 | 3,680 | 3,775 | 3,680 | 3,730 | 7,600 |
| 2018/07/27 | 3,610 | 3,670 | 3,610 | 3,665 | 4,400 |
| 2018/07/26 | 3,595 | 3,620 | 3,590 | 3,610 | 5,500 |
| 2018/07/25 | 3,620 | 3,640 | 3,585 | 3,605 | 5,200 |
| 2018/07/24 | 3,565 | 3,665 | 3,565 | 3,620 | 5,400 |
| 2018/07/23 | 3,600 | 3,680 | 3,550 | 3,565 | 7,600 |
| 2018/07/20 | 3,660 | 3,675 | 3,605 | 3,605 | 8,800 |
| 2018/07/19 | 3,705 | 3,730 | 3,690 | 3,690 | 5,100 |
| 2018/07/18 | 3,730 | 3,755 | 3,705 | 3,705 | 6,000 |
| 2018/07/17 | 3,755 | 3,765 | 3,720 | 3,720 | 2,700 |
| 2018/07/13 | 3,745 | 3,805 | 3,715 | 3,755 | 5,200 |
| 2018/07/12 | 3,825 | 3,830 | 3,720 | 3,720 | 11,500 |
| 2018/07/11 | 3,860 | 3,860 | 3,800 | 3,810 | 5,700 |
| 2018/07/10 | 3,860 | 3,900 | 3,855 | 3,900 | 2,400 |
| 2018/07/09 | 3,920 | 3,985 | 3,845 | 3,855 | 6,700 |
| 2018/07/06 | 3,900 | 3,920 | 3,850 | 3,920 | 5,400 |
| 2018/07/05 | 3,990 | 4,025 | 3,820 | 3,865 | 15,300 |
| 2018/07/04 | 4,065 | 4,065 | 4,010 | 4,025 | 4,400 |
| 2018/07/03 | 4,140 | 4,165 | 4,035 | 4,090 | 8,900 |
| 2018/07/02 | 4,220 | 4,245 | 4,140 | 4,140 | 6,600 |
| 2018/06/29 | 4,280 | 4,280 | 4,140 | 4,200 | 2,300 |
| 2018/06/28 | 4,320 | 4,320 | 4,090 | 4,280 | 8,000 |
| 2018/06/27 | 4,230 | 4,300 | 4,230 | 4,275 | 3,500 |
| 2018/06/26 | 4,265 | 4,310 | 4,250 | 4,275 | 5,100 |
| 2018/06/25 | 4,355 | 4,370 | 4,315 | 4,315 | 5,200 |
| 2018/06/22 | 4,340 | 4,420 | 4,300 | 4,355 | 4,400 |
| 2018/06/21 | 4,230 | 4,385 | 4,230 | 4,355 | 3,300 |
| 2018/06/20 | 4,305 | 4,340 | 4,200 | 4,280 | 9,600 |
| 2018/06/19 | 4,430 | 4,440 | 4,360 | 4,360 | 7,300 |
| 2018/06/18 | 4,455 | 4,475 | 4,400 | 4,440 | 5,200 |
| 2018/06/15 | 4,420 | 4,455 | 4,390 | 4,440 | 5,800 |
| 2018/06/14 | 4,395 | 4,445 | 4,390 | 4,415 | 3,100 |
| 2018/06/13 | 4,405 | 4,450 | 4,390 | 4,395 | 6,000 |
| 2018/06/12 | 4,415 | 4,420 | 4,405 | 4,405 | 2,800 |
| 2018/06/11 | 4,470 | 4,510 | 4,405 | 4,405 | 9,900 |
| 2018/06/08 | 4,495 | 4,505 | 4,465 | 4,465 | 2,000 |
| 2018/06/07 | 4,460 | 4,495 | 4,460 | 4,470 | 1,300 |
| 2018/06/06 | 4,510 | 4,540 | 4,400 | 4,430 | 10,600 |
| 2018/06/05 | 4,545 | 4,545 | 4,500 | 4,510 | 2,100 |
| 2018/06/04 | 4,535 | 4,640 | 4,530 | 4,555 | 1,700 |
| 2018/06/01 | 4,565 | 4,580 | 4,515 | 4,530 | 2,000 |
| 2018/05/31 | 4,525 | 4,580 | 4,525 | 4,565 | 1,500 |
| 2018/05/30 | 4,535 | 4,535 | 4,500 | 4,535 | 6,600 |
| 2018/05/29 | 4,600 | 4,635 | 4,570 | 4,570 | 3,700 |
| 2018/05/28 | 4,640 | 4,645 | 4,615 | 4,645 | 1,200 |
| 2018/05/25 | 4,685 | 4,690 | 4,610 | 4,610 | 3,700 |
| 2018/05/24 | 4,675 | 4,675 | 4,620 | 4,650 | 4,800 |
| 2018/05/23 | 4,695 | 4,695 | 4,645 | 4,645 | 4,900 |
| 2018/05/22 | 4,720 | 4,720 | 4,695 | 4,695 | 4,100 |
| 2018/05/21 | 4,700 | 4,730 | 4,690 | 4,690 | 3,900 |
| 2018/05/18 | 4,665 | 4,715 | 4,665 | 4,695 | 2,400 |
| 2018/05/17 | 4,720 | 4,720 | 4,660 | 4,670 | 3,000 |
| 2018/05/16 | 4,695 | 4,730 | 4,650 | 4,650 | 4,800 |
| 2018/05/15 | 4,710 | 4,735 | 4,675 | 4,695 | 5,400 |
| 2018/05/14 | 4,745 | 4,745 | 4,685 | 4,735 | 3,300 |
| 2018/05/11 | 4,745 | 4,745 | 4,680 | 4,690 | 5,900 |
| 2018/05/10 | 4,735 | 4,745 | 4,700 | 4,745 | 2,100 |
| 2018/05/09 | 4,715 | 4,740 | 4,665 | 4,700 | 3,900 |
| 2018/05/08 | 4,675 | 4,735 | 4,675 | 4,700 | 6,600 |
| 2018/05/07 | 4,700 | 4,740 | 4,675 | 4,675 | 6,000 |
| 2018/05/02 | 4,620 | 4,700 | 4,605 | 4,670 | 4,400 |
| 2018/05/01 | 4,760 | 4,760 | 4,560 | 4,620 | 12,600 |
| 2018/04/27 | 4,735 | 4,745 | 4,715 | 4,745 | 5,100 |
| 2018/04/26 | 4,765 | 4,770 | 4,715 | 4,730 | 8,700 |
| 2018/04/25 | 4,715 | 4,760 | 4,710 | 4,760 | 9,500 |
| 2018/04/24 | 4,735 | 4,775 | 4,695 | 4,750 | 13,300 |
| 2018/04/23 | 4,625 | 4,760 | 4,625 | 4,760 | 15,000 |
| 2018/04/20 | 4,490 | 4,620 | 4,445 | 4,620 | 2,300 |
| 2018/04/19 | 4,430 | 4,490 | 4,430 | 4,490 | 1,100 |
| 2018/04/18 | 4,430 | 4,500 | 4,420 | 4,420 | 1,600 |
| 2018/04/17 | 4,455 | 4,470 | 4,420 | 4,425 | 2,800 |
| 2018/04/16 | 4,640 | 4,640 | 4,450 | 4,490 | 10,000 |
| 2018/04/13 | 4,630 | 4,640 | 4,555 | 4,590 | 2,900 |
| 2018/04/12 | 4,560 | 4,640 | 4,550 | 4,585 | 2,300 |
| 2018/04/11 | 4,590 | 4,650 | 4,580 | 4,580 | 3,400 |
| 2018/04/10 | 4,595 | 4,595 | 4,555 | 4,590 | 1,500 |
| 2018/04/09 | 4,600 | 4,605 | 4,540 | 4,540 | 4,600 |
| 2018/04/06 | 4,675 | 4,675 | 4,605 | 4,605 | 2,300 |
| 2018/04/05 | 4,615 | 4,690 | 4,615 | 4,630 | 2,000 |
| 2018/04/04 | 4,680 | 4,690 | 4,620 | 4,620 | 2,300 |
| 2018/04/03 | 4,680 | 4,715 | 4,655 | 4,660 | 4,800 |
| 2018/04/02 | 4,775 | 4,785 | 4,700 | 4,720 | 13,400 |
| 2018/03/30 | 4,725 | 4,755 | 4,610 | 4,680 | 5,300 |
| 2018/03/29 | 4,600 | 4,715 | 4,600 | 4,715 | 4,900 |
| 2018/03/28 | 4,450 | 4,590 | 4,450 | 4,590 | 1,800 |
| 2018/03/27 | 4,440 | 4,500 | 4,415 | 4,445 | 3,900 |
| 2018/03/26 | 4,385 | 4,450 | 4,360 | 4,375 | 7,000 |
| 2018/03/23 | 4,500 | 4,500 | 4,400 | 4,450 | 10,800 |
| 2018/03/22 | 4,500 | 4,560 | 4,500 | 4,545 | 7,100 |
| 2018/03/20 | 4,590 | 4,605 | 4,505 | 4,555 | 7,800 |
| 2018/03/19 | 4,715 | 4,715 | 4,610 | 4,650 | 6,200 |
| 2018/03/16 | 4,780 | 4,780 | 4,645 | 4,705 | 6,700 |
| 2018/03/15 | 4,725 | 4,790 | 4,720 | 4,765 | 19,800 |
| 2018/03/14 | 4,735 | 4,750 | 4,720 | 4,750 | 5,400 |
| 2018/03/13 | 4,760 | 4,780 | 4,730 | 4,735 | 49,500 |
| 2018/03/12 | 4,930 | 4,995 | 4,765 | 4,800 | 22,400 |
| 2018/03/09 | 4,940 | 5,000 | 4,880 | 4,925 | 8,000 |
| 2018/03/08 | 4,850 | 5,020 | 4,850 | 4,870 | 9,000 |
| 2018/03/07 | 4,825 | 5,160 | 4,755 | 4,920 | 13,100 |
| 2018/03/06 | 4,915 | 4,915 | 4,740 | 4,780 | 13,400 |
| 2018/03/05 | 5,150 | 5,150 | 4,950 | 4,950 | 4,400 |
| 2018/03/02 | 5,200 | 5,250 | 5,070 | 5,130 | 10,700 |
| 2018/03/01 | 5,600 | 5,600 | 5,290 | 5,300 | 17,700 |
| 2018/02/28 | 5,840 | 5,870 | 5,460 | 5,530 | 74,600 |
| 2018/02/27 | 6,240 | 6,240 | 6,240 | 6,240 | 8,400 |
| 2018/02/26 | 5,240 | 5,240 | 5,240 | 5,240 | 2,000 |
| 2018/02/23 | 4,620 | 4,620 | 4,500 | 4,540 | 1,900 |
| 2018/02/22 | 4,715 | 4,770 | 4,520 | 4,565 | 2,300 |
| 2018/02/21 | 4,795 | 4,795 | 4,655 | 4,715 | 700 |
| 2018/02/20 | 4,785 | 4,785 | 4,605 | 4,725 | 2,600 |
| 2018/02/19 | 4,850 | 5,000 | 4,840 | 4,840 | 5,300 |
| 2018/02/16 | 4,510 | 4,700 | 4,510 | 4,680 | 3,200 |
| 2018/02/15 | 4,500 | 4,500 | 4,355 | 4,470 | 2,500 |
| 2018/02/14 | 4,505 | 4,550 | 4,350 | 4,360 | 2,200 |
| 2018/02/13 | 4,300 | 4,520 | 4,300 | 4,505 | 2,400 |
| 2018/02/09 | 4,290 | 4,290 | 4,125 | 4,270 | 3,300 |
| 2018/02/08 | 4,355 | 4,470 | 4,355 | 4,450 | 2,400 |
| 2018/02/07 | 4,300 | 4,435 | 4,290 | 4,360 | 7,100 |
| 2018/02/06 | 4,505 | 4,505 | 4,055 | 4,135 | 9,300 |
| 2018/02/05 | 4,780 | 4,780 | 4,500 | 4,705 | 4,100 |
| 2018/02/02 | 4,575 | 4,895 | 4,575 | 4,860 | 7,500 |
| 2018/02/01 | 4,515 | 4,545 | 4,480 | 4,545 | 3,800 |
| 2018/01/31 | 4,255 | 4,650 | 4,205 | 4,480 | 11,000 |
| 2018/01/30 | 4,395 | 4,395 | 4,255 | 4,310 | 3,500 |
| 2018/01/29 | 4,340 | 4,400 | 4,200 | 4,345 | 9,000 |
| 2018/01/26 | 4,325 | 4,365 | 4,210 | 4,335 | 5,400 |
| 2018/01/25 | 4,155 | 4,320 | 4,110 | 4,320 | 8,800 |
| 2018/01/24 | 4,140 | 4,155 | 4,080 | 4,155 | 3,600 |
| 2018/01/23 | 4,080 | 4,145 | 4,055 | 4,140 | 4,800 |
| 2018/01/22 | 4,095 | 4,100 | 4,090 | 4,100 | 500 |
| 2018/01/19 | 4,100 | 4,100 | 4,025 | 4,090 | 1,300 |
| 2018/01/18 | 4,150 | 4,150 | 4,100 | 4,100 | 1,300 |
| 2018/01/17 | 4,145 | 4,145 | 4,060 | 4,115 | 1,900 |
| 2018/01/16 | 4,015 | 4,190 | 4,015 | 4,100 | 4,900 |
| 2018/01/15 | 4,030 | 4,050 | 4,000 | 4,015 | 2,600 |
| 2018/01/12 | 3,990 | 4,000 | 3,990 | 4,000 | 400 |
| 2018/01/11 | 3,940 | 3,995 | 3,940 | 3,995 | 800 |
| 2018/01/10 | 4,020 | 4,025 | 3,980 | 4,010 | 1,900 |
| 2018/01/09 | 4,010 | 4,010 | 3,960 | 3,995 | 4,000 |
| 2018/01/05 | 4,025 | 4,025 | 3,950 | 4,020 | 1,500 |
| 2018/01/04 | 3,915 | 4,025 | 3,900 | 4,025 | 1,800 |