アクセルマーク(3624)の株価時系列情報
アクセルマーク(3624)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 52,000 | 56,000 | 52,000 | 56,000 | 91 |
| 2008/12/29 | 49,500 | 52,500 | 48,350 | 51,000 | 204 |
| 2008/12/26 | 58,300 | 58,500 | 50,300 | 51,500 | 483 |
| 2008/12/25 | 55,300 | 55,300 | 55,300 | 55,300 | 155 |
| 2008/12/24 | 46,700 | 50,300 | 46,300 | 50,300 | 124 |
| 2008/12/22 | 43,000 | 46,600 | 41,800 | 46,300 | 90 |
| 2008/12/19 | 44,000 | 44,800 | 42,600 | 42,600 | 113 |
| 2008/12/18 | 40,050 | 43,600 | 40,050 | 43,600 | 149 |
| 2008/12/17 | 42,050 | 42,050 | 39,500 | 39,500 | 49 |
| 2008/12/16 | 41,700 | 41,700 | 39,300 | 41,000 | 26 |
| 2008/12/15 | 39,000 | 41,700 | 38,900 | 41,700 | 67 |
| 2008/12/12 | 36,650 | 38,000 | 36,650 | 37,900 | 47 |
| 2008/12/11 | 40,000 | 40,000 | 38,800 | 39,050 | 39 |
| 2008/12/10 | 39,000 | 40,300 | 37,800 | 40,000 | 90 |
| 2008/12/09 | 42,350 | 43,000 | 40,300 | 41,000 | 44 |
| 2008/12/08 | 37,700 | 40,800 | 37,700 | 40,800 | 34 |
| 2008/12/05 | 39,300 | 40,000 | 38,500 | 38,500 | 77 |
| 2008/12/04 | 42,900 | 42,900 | 40,500 | 40,500 | 83 |
| 2008/12/03 | 47,400 | 49,300 | 43,850 | 44,500 | 308 |
| 2008/12/02 | 46,600 | 46,600 | 46,600 | 46,600 | 57 |
| 2008/11/28 | 37,000 | 38,600 | 37,000 | 38,600 | 50 |
| 2008/11/27 | 33,900 | 34,600 | 32,200 | 34,600 | 11 |
| 2008/11/26 | 36,000 | 36,850 | 35,500 | 35,500 | 22 |
| 2008/11/25 | 36,700 | 36,700 | 34,200 | 35,400 | 80 |
| 2008/11/21 | 28,900 | 32,700 | 28,900 | 32,700 | 94 |
| 2008/11/20 | 30,150 | 31,300 | 30,000 | 31,000 | 59 |
| 2008/11/19 | 32,300 | 32,700 | 31,600 | 31,750 | 41 |
| 2008/11/18 | 34,000 | 34,000 | 31,700 | 32,300 | 41 |
| 2008/11/17 | 34,400 | 35,000 | 33,000 | 34,000 | 58 |
| 2008/11/14 | 37,050 | 37,450 | 34,100 | 35,200 | 34 |
| 2008/11/13 | 38,000 | 38,000 | 36,500 | 36,500 | 22 |
| 2008/11/12 | 38,500 | 38,500 | 37,500 | 38,400 | 57 |
| 2008/11/11 | 38,000 | 38,000 | 37,100 | 38,000 | 43 |
| 2008/11/10 | 37,600 | 38,100 | 36,500 | 38,100 | 34 |
| 2008/11/07 | 37,650 | 38,950 | 37,600 | 38,000 | 164 |
| 2008/11/06 | 42,550 | 42,550 | 39,200 | 41,600 | 49 |
| 2008/11/05 | 39,350 | 42,550 | 38,500 | 42,550 | 69 |
| 2008/11/04 | 36,000 | 39,000 | 36,000 | 38,550 | 46 |
| 2008/10/31 | 37,800 | 37,800 | 35,500 | 36,000 | 29 |
| 2008/10/30 | 35,300 | 37,400 | 35,000 | 37,000 | 73 |
| 2008/10/29 | 36,100 | 36,500 | 34,100 | 34,100 | 109 |
| 2008/10/28 | 32,400 | 32,600 | 32,400 | 32,500 | 62 |
| 2008/10/27 | 37,200 | 38,500 | 36,400 | 36,400 | 71 |
| 2008/10/24 | 41,950 | 42,000 | 40,400 | 40,400 | 87 |
| 2008/10/23 | 44,000 | 44,500 | 44,000 | 44,400 | 121 |
| 2008/10/22 | 51,000 | 51,000 | 47,700 | 48,000 | 68 |
| 2008/10/21 | 49,050 | 51,800 | 49,000 | 51,000 | 84 |
| 2008/10/20 | 46,550 | 49,000 | 46,550 | 48,000 | 107 |
| 2008/10/17 | 47,200 | 47,200 | 44,400 | 45,350 | 50 |
| 2008/10/16 | 41,850 | 44,800 | 39,100 | 44,800 | 126 |
| 2008/10/15 | 40,250 | 43,050 | 40,250 | 43,050 | 143 |
| 2008/10/14 | 39,050 | 39,050 | 39,000 | 39,050 | 213 |
| 2008/10/10 | 33,000 | 35,050 | 33,000 | 35,050 | 165 |
| 2008/10/09 | 39,000 | 40,600 | 37,000 | 37,000 | 368 |
| 2008/10/07 | 45,000 | 46,450 | 45,000 | 45,000 | 263 |
| 2008/10/06 | 53,500 | 53,500 | 49,000 | 49,000 | 167 |
| 2008/10/03 | 55,500 | 56,500 | 54,000 | 54,000 | 116 |
| 2008/10/02 | 64,000 | 64,000 | 59,000 | 59,000 | 102 |
| 2008/10/01 | 68,700 | 68,700 | 64,000 | 64,000 | 88 |
| 2008/09/30 | 64,000 | 66,300 | 63,600 | 65,700 | 142 |
| 2008/09/29 | 72,000 | 73,200 | 68,000 | 68,000 | 127 |
| 2008/09/26 | 77,700 | 79,400 | 72,500 | 74,000 | 118 |
| 2008/09/25 | 76,300 | 78,500 | 76,300 | 78,500 | 67 |
| 2008/09/24 | 77,000 | 80,000 | 75,300 | 77,400 | 142 |
| 2008/09/22 | 81,900 | 83,900 | 77,500 | 78,000 | 342 |
| 2008/09/19 | 90,100 | 92,100 | 75,100 | 84,900 | 915 |
| 2008/09/18 | 72,200 | 82,100 | 72,100 | 82,100 | 706 |
| 2008/09/17 | 66,600 | 72,100 | 66,200 | 72,100 | 428 |
| 2008/09/16 | 60,500 | 68,000 | 60,500 | 67,100 | 337 |
| 2008/09/12 | 73,000 | 73,000 | 68,700 | 70,000 | 93 |
| 2008/09/11 | 74,500 | 74,500 | 67,700 | 71,000 | 139 |
| 2008/09/10 | 69,000 | 74,800 | 65,000 | 72,500 | 160 |
| 2008/09/09 | 77,000 | 77,900 | 69,100 | 70,000 | 368 |
| 2008/09/08 | 72,500 | 78,800 | 72,500 | 76,100 | 379 |
| 2008/09/05 | 67,600 | 72,800 | 67,200 | 70,900 | 416 |
| 2008/09/04 | 80,100 | 80,100 | 76,100 | 76,100 | 401 |
| 2008/09/03 | 95,000 | 97,000 | 85,000 | 86,100 | 751 |
| 2008/09/02 | 91,000 | 93,000 | 88,000 | 93,000 | 908 |
| 2008/09/01 | 78,000 | 85,900 | 76,000 | 83,000 | 577 |
| 2008/08/29 | 71,700 | 78,700 | 71,500 | 77,000 | 799 |
| 2008/08/28 | 98,700 | 98,700 | 80,700 | 80,700 | 767 |
| 2008/08/27 | 90,700 | 90,700 | 90,700 | 90,700 | 109 |
| 2008/08/26 | 80,700 | 80,700 | 79,000 | 80,000 | 327 |
| 2008/08/25 | 65,700 | 70,700 | 65,700 | 70,700 | 174 |
| 2008/08/22 | 64,700 | 65,700 | 61,300 | 65,700 | 697 |
| 2008/08/21 | 58,200 | 60,700 | 58,200 | 60,700 | 315 |
| 2008/08/20 | 49,700 | 55,700 | 48,000 | 55,700 | 388 |
| 2008/08/19 | 50,000 | 52,000 | 48,350 | 50,700 | 427 |
| 2008/08/18 | 55,700 | 56,000 | 53,000 | 53,000 | 154 |
| 2008/08/15 | 57,100 | 58,000 | 55,700 | 56,500 | 171 |
| 2008/08/14 | 59,800 | 61,100 | 59,600 | 60,000 | 166 |
| 2008/08/13 | 61,100 | 65,500 | 59,000 | 61,800 | 140 |
| 2008/08/12 | 61,000 | 63,500 | 59,000 | 60,600 | 123 |
| 2008/08/11 | 62,100 | 63,800 | 60,000 | 61,500 | 152 |
| 2008/08/08 | 60,600 | 62,000 | 59,700 | 61,800 | 250 |
| 2008/08/07 | 65,800 | 66,500 | 64,300 | 64,600 | 326 |
| 2008/08/06 | 67,300 | 69,300 | 65,400 | 69,300 | 425 |
| 2008/08/05 | 71,300 | 71,300 | 63,700 | 64,300 | 342 |
| 2008/08/04 | 72,700 | 73,000 | 66,500 | 67,800 | 292 |
| 2008/08/01 | 76,800 | 76,800 | 70,000 | 71,200 | 447 |
| 2008/07/31 | 79,100 | 80,000 | 75,000 | 79,500 | 517 |
| 2008/07/30 | 87,500 | 88,000 | 80,800 | 81,100 | 722 |
| 2008/07/29 | 90,300 | 91,800 | 87,600 | 88,500 | 324 |
| 2008/07/28 | 90,500 | 95,800 | 90,500 | 93,300 | 418 |
| 2008/07/25 | 96,100 | 97,900 | 91,000 | 91,500 | 589 |
| 2008/07/24 | 100,000 | 108,000 | 95,000 | 100,100 | 2,058 |
| 2008/07/18 | 156,000 | 158,000 | 142,000 | 148,000 | 624 |
| 2008/07/17 | 165,000 | 166,000 | 153,000 | 153,000 | 772 |
| 2008/07/16 | 154,000 | 164,000 | 153,000 | 160,000 | 1,821 |
| 2008/07/15 | 158,000 | 159,000 | 139,000 | 145,000 | 894 |
| 2008/07/14 | 161,000 | 167,000 | 156,000 | 160,000 | 741 |
| 2008/07/11 | 175,000 | 176,000 | 162,000 | 165,000 | 748 |
| 2008/07/10 | 177,000 | 185,000 | 174,000 | 178,000 | 437 |
| 2008/07/09 | 197,000 | 197,000 | 182,000 | 183,000 | 407 |
| 2008/07/08 | 201,000 | 201,000 | 190,000 | 191,000 | 301 |
| 2008/07/07 | 205,000 | 207,000 | 201,000 | 203,000 | 163 |
| 2008/07/04 | 206,000 | 210,000 | 197,000 | 205,000 | 437 |
| 2008/07/03 | 198,000 | 207,000 | 198,000 | 202,000 | 471 |
| 2008/07/02 | 216,000 | 219,000 | 206,000 | 206,000 | 966 |
| 2008/07/01 | 206,000 | 228,000 | 206,000 | 217,000 | 1,818 |
| 2008/06/30 | 200,000 | 208,000 | 197,000 | 205,000 | 475 |
| 2008/06/27 | 207,000 | 211,000 | 197,000 | 200,000 | 687 |
| 2008/06/26 | 218,000 | 233,000 | 215,000 | 218,000 | 965 |
| 2008/06/25 | 224,000 | 224,000 | 201,000 | 206,000 | 1,273 |
| 2008/06/24 | 233,000 | 240,000 | 224,000 | 226,000 | 566 |
| 2008/06/23 | 228,000 | 241,000 | 227,000 | 231,000 | 464 |
| 2008/06/20 | 251,000 | 253,000 | 234,000 | 235,000 | 970 |
| 2008/06/19 | 268,000 | 270,000 | 255,000 | 255,000 | 907 |
| 2008/06/18 | 269,000 | 278,000 | 265,000 | 275,000 | 960 |
| 2008/06/17 | 265,000 | 273,000 | 263,000 | 267,000 | 646 |
| 2008/06/16 | 266,000 | 267,000 | 258,000 | 263,000 | 401 |
| 2008/06/13 | 261,000 | 270,000 | 249,000 | 263,000 | 1,356 |
| 2008/06/12 | 256,000 | 270,000 | 251,000 | 259,000 | 894 |
| 2008/06/11 | 273,000 | 280,000 | 255,000 | 262,000 | 1,402 |
| 2008/06/10 | 300,000 | 307,000 | 272,000 | 277,000 | 947 |
| 2008/06/09 | 291,000 | 298,000 | 285,000 | 297,000 | 648 |
| 2008/06/06 | 296,000 | 310,000 | 293,000 | 302,000 | 1,454 |
| 2008/06/05 | 308,000 | 313,000 | 280,000 | 284,000 | 1,348 |
| 2008/06/04 | 330,000 | 336,000 | 312,000 | 313,000 | 1,526 |
| 2008/06/03 | 330,000 | 341,000 | 326,000 | 329,000 | 2,366 |
| 2008/06/02 | 333,000 | 347,000 | 331,000 | 331,000 | 1,479 |
| 2008/05/30 | 322,000 | 338,000 | 318,000 | 327,000 | 2,113 |
| 2008/05/29 | 316,000 | 329,000 | 312,000 | 325,000 | 1,271 |
| 2008/05/28 | 336,000 | 338,000 | 318,000 | 321,000 | 1,476 |
| 2008/05/27 | 360,000 | 363,000 | 328,000 | 335,000 | 4,971 |
| 2008/05/26 | 330,000 | 352,000 | 320,000 | 348,000 | 7,202 |
| 2008/05/23 | 325,000 | 337,000 | 315,000 | 325,000 | 4,420 |
| 2008/05/22 | 327,000 | 352,000 | 304,000 | 318,000 | 9,865 |
| 2008/05/21 | 298,000 | 322,000 | 293,000 | 322,000 | 6,926 |
| 2008/05/20 | 279,000 | 287,000 | 274,000 | 282,000 | 745 |
| 2008/05/19 | 281,000 | 286,000 | 272,000 | 279,000 | 833 |
| 2008/05/16 | 290,000 | 296,000 | 275,000 | 281,000 | 1,319 |
| 2008/05/15 | 292,000 | 310,000 | 284,000 | 287,000 | 4,713 |
| 2008/05/14 | 293,000 | 301,000 | 286,000 | 288,000 | 2,910 |
| 2008/05/13 | 300,000 | 321,000 | 286,000 | 289,000 | 5,675 |
| 2008/05/12 | 285,000 | 308,000 | 280,000 | 305,000 | 3,932 |
| 2008/05/09 | 286,000 | 315,000 | 279,000 | 287,000 | 5,237 |
| 2008/05/08 | 279,000 | 286,000 | 269,000 | 282,000 | 2,994 |
| 2008/05/07 | 275,000 | 294,000 | 269,000 | 285,000 | 3,909 |
| 2008/05/02 | 286,000 | 292,000 | 267,000 | 274,000 | 2,545 |
| 2008/05/01 | 307,000 | 318,000 | 285,000 | 285,000 | 3,220 |
| 2008/04/30 | 300,000 | 322,000 | 293,000 | 307,000 | 4,960 |
| 2008/04/28 | 324,000 | 330,000 | 300,000 | 300,000 | 5,393 |
| 2008/04/25 | 300,000 | 324,000 | 287,000 | 324,000 | 4,714 |
| 2008/04/24 | 297,000 | 320,000 | 285,000 | 305,000 | 11,461 |
| 2008/04/23 | 257,000 | 281,000 | 253,000 | 281,000 | 3,514 |
| 2008/04/22 | 224,000 | 248,000 | 224,000 | 241,000 | 3,391 |
| 2008/04/21 | 229,000 | 232,000 | 223,000 | 223,000 | 862 |
| 2008/04/18 | 227,000 | 233,000 | 221,000 | 224,000 | 1,193 |
| 2008/04/17 | 239,000 | 239,000 | 222,000 | 225,000 | 1,408 |
| 2008/04/16 | 240,000 | 242,000 | 232,000 | 234,000 | 1,032 |
| 2008/04/15 | 258,000 | 260,000 | 232,000 | 235,000 | 2,437 |
| 2008/04/14 | 231,000 | 259,000 | 228,000 | 258,000 | 3,805 |
| 2008/04/11 | 235,000 | 241,000 | 226,000 | 237,000 | 2,638 |
| 2008/04/10 | 221,000 | 234,000 | 214,000 | 232,000 | 1,477 |
| 2008/04/09 | 250,000 | 251,000 | 214,000 | 226,000 | 2,947 |
| 2008/04/08 | 252,000 | 263,000 | 243,000 | 249,000 | 3,580 |
| 2008/04/07 | 268,000 | 273,000 | 246,000 | 252,000 | 2,847 |
| 2008/04/04 | 272,000 | 289,000 | 261,000 | 267,000 | 4,300 |
| 2008/04/03 | 279,000 | 287,000 | 267,000 | 268,000 | 2,964 |
| 2008/04/02 | 289,000 | 297,000 | 278,000 | 287,000 | 6,289 |
| 2008/04/01 | 252,000 | 288,000 | 252,000 | 280,000 | 16,299 |
| 2008/03/31 | 259,000 | 273,000 | 246,000 | 251,000 | 9,687 |
| 2008/03/28 | 231,000 | 275,000 | 229,000 | 255,000 | 13,993 |
| 2008/03/27 | 221,000 | 250,000 | 213,000 | 235,000 | 14,568 |
| 2008/03/26 | 189,000 | 217,000 | 189,000 | 217,000 | 7,556 |
| 2008/03/25 | 190,000 | 206,000 | 186,000 | 187,000 | 5,309 |
| 2008/03/24 | 210,000 | 214,000 | 185,000 | 187,000 | 6,334 |
| 2008/03/21 | 231,000 | 246,000 | 210,000 | 214,000 | 17,041 |
| 2008/03/19 | 208,000 | 227,000 | 180,000 | 227,000 | 11,886 |
| 2008/03/18 | 235,000 | 254,000 | 195,000 | 197,000 | 24,063 |