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 |
|---|---|---|---|---|---|
| 2009/12/30 | 22,700 | 23,480 | 22,700 | 23,400 | 10 |
| 2009/12/29 | 23,100 | 23,150 | 22,100 | 22,700 | 14 |
| 2009/12/28 | 22,200 | 23,100 | 21,590 | 23,100 | 23 |
| 2009/12/25 | 21,000 | 22,160 | 21,000 | 21,600 | 42 |
| 2009/12/24 | 20,540 | 21,400 | 20,300 | 20,860 | 44 |
| 2009/12/22 | 20,450 | 21,450 | 20,450 | 21,100 | 59 |
| 2009/12/21 | 21,000 | 21,990 | 21,000 | 21,350 | 131 |
| 2009/12/18 | 23,900 | 24,000 | 23,050 | 24,000 | 14 |
| 2009/12/17 | 23,510 | 26,000 | 23,510 | 26,000 | 49 |
| 2009/12/16 | 23,510 | 23,600 | 23,500 | 23,500 | 33 |
| 2009/12/15 | 24,000 | 24,000 | 23,000 | 23,500 | 88 |
| 2009/12/14 | 25,000 | 25,000 | 23,050 | 23,400 | 71 |
| 2009/12/11 | 26,400 | 26,400 | 24,400 | 25,000 | 54 |
| 2009/12/10 | 26,520 | 26,520 | 26,400 | 26,400 | 47 |
| 2009/12/09 | 27,890 | 27,890 | 25,600 | 26,500 | 93 |
| 2009/12/08 | 26,810 | 27,990 | 26,810 | 27,800 | 139 |
| 2009/12/07 | 25,400 | 26,800 | 25,400 | 26,800 | 76 |
| 2009/12/04 | 24,400 | 25,500 | 24,200 | 25,150 | 57 |
| 2009/12/03 | 23,310 | 24,900 | 23,300 | 24,000 | 82 |
| 2009/12/02 | 22,700 | 23,300 | 22,700 | 23,300 | 59 |
| 2009/12/01 | 21,000 | 21,700 | 20,800 | 21,700 | 58 |
| 2009/11/30 | 23,290 | 23,290 | 20,000 | 21,000 | 106 |
| 2009/11/27 | 22,900 | 23,500 | 22,770 | 22,990 | 130 |
| 2009/11/26 | 20,000 | 20,800 | 20,000 | 20,800 | 36 |
| 2009/11/25 | 19,600 | 19,600 | 19,600 | 19,600 | 2 |
| 2009/11/24 | 19,600 | 19,600 | 19,590 | 19,600 | 6 |
| 2009/11/20 | 18,700 | 19,000 | 18,690 | 18,800 | 23 |
| 2009/11/19 | 18,500 | 18,700 | 18,000 | 18,700 | 24 |
| 2009/11/18 | 18,000 | 19,100 | 17,200 | 19,100 | 80 |
| 2009/11/17 | 20,000 | 20,000 | 18,900 | 18,900 | 25 |
| 2009/11/16 | 21,500 | 21,700 | 20,300 | 20,300 | 16 |
| 2009/11/13 | 20,800 | 20,800 | 20,500 | 20,500 | 5 |
| 2009/11/12 | 20,800 | 21,000 | 20,800 | 20,800 | 3 |
| 2009/11/11 | 20,800 | 21,000 | 20,800 | 20,800 | 8 |
| 2009/11/10 | 21,210 | 21,700 | 20,700 | 21,100 | 19 |
| 2009/11/09 | 21,100 | 21,500 | 20,610 | 21,000 | 24 |
| 2009/11/06 | 21,100 | 23,500 | 21,100 | 23,500 | 47 |
| 2009/11/05 | 23,010 | 23,500 | 23,000 | 23,500 | 28 |
| 2009/11/04 | 23,070 | 24,250 | 23,000 | 24,150 | 24 |
| 2009/11/02 | 24,290 | 24,290 | 23,050 | 23,500 | 22 |
| 2009/10/30 | 24,890 | 24,890 | 24,890 | 24,890 | 3 |
| 2009/10/29 | 23,400 | 24,890 | 23,260 | 24,890 | 21 |
| 2009/10/28 | 24,400 | 24,900 | 24,400 | 24,900 | 4 |
| 2009/10/27 | 25,000 | 25,000 | 24,100 | 24,100 | 6 |
| 2009/10/26 | 24,100 | 24,950 | 24,100 | 24,950 | 3 |
| 2009/10/23 | 24,300 | 24,300 | 24,300 | 24,300 | 3 |
| 2009/10/22 | 24,100 | 24,100 | 24,100 | 24,100 | 1 |
| 2009/10/21 | 23,950 | 24,820 | 23,500 | 24,820 | 25 |
| 2009/10/20 | 24,000 | 24,000 | 23,950 | 23,950 | 2 |
| 2009/10/19 | 24,900 | 24,900 | 22,700 | 24,120 | 28 |
| 2009/10/15 | 24,500 | 24,500 | 24,000 | 24,000 | 5 |
| 2009/10/13 | 24,900 | 25,200 | 24,800 | 24,800 | 7 |
| 2009/10/09 | 23,000 | 23,400 | 23,000 | 23,400 | 8 |
| 2009/10/08 | 22,600 | 22,600 | 22,000 | 22,600 | 8 |
| 2009/10/07 | 22,000 | 22,800 | 22,000 | 22,800 | 14 |
| 2009/10/06 | 22,900 | 23,000 | 21,800 | 21,800 | 20 |
| 2009/10/05 | 21,600 | 22,500 | 21,600 | 22,500 | 24 |
| 2009/10/02 | 21,600 | 22,800 | 21,500 | 21,600 | 21 |
| 2009/10/01 | 22,300 | 22,600 | 21,600 | 21,600 | 48 |
| 2009/09/30 | 23,100 | 23,500 | 21,700 | 23,500 | 82 |
| 2009/09/29 | 23,500 | 23,700 | 23,100 | 23,700 | 26 |
| 2009/09/28 | 24,600 | 24,610 | 24,000 | 24,400 | 43 |
| 2009/09/25 | 25,310 | 25,310 | 24,530 | 24,990 | 28 |
| 2009/09/24 | 25,550 | 25,550 | 25,310 | 25,310 | 34 |
| 2009/09/18 | 26,900 | 26,900 | 26,000 | 26,450 | 26 |
| 2009/09/17 | 27,180 | 27,180 | 27,000 | 27,000 | 7 |
| 2009/09/16 | 27,000 | 27,480 | 26,000 | 27,000 | 46 |
| 2009/09/15 | 27,800 | 27,800 | 27,110 | 27,110 | 5 |
| 2009/09/14 | 27,860 | 28,000 | 26,800 | 28,000 | 27 |
| 2009/09/11 | 27,560 | 28,230 | 27,560 | 28,140 | 14 |
| 2009/09/10 | 27,990 | 28,120 | 27,500 | 28,120 | 77 |
| 2009/09/09 | 27,550 | 27,990 | 26,950 | 27,990 | 78 |
| 2009/09/08 | 27,500 | 27,550 | 26,400 | 27,380 | 105 |
| 2009/09/07 | 28,200 | 28,500 | 27,510 | 27,600 | 68 |
| 2009/09/04 | 27,430 | 27,430 | 27,070 | 27,350 | 47 |
| 2009/09/03 | 26,930 | 27,150 | 26,910 | 26,930 | 38 |
| 2009/09/02 | 26,830 | 27,200 | 26,820 | 26,920 | 43 |
| 2009/09/01 | 27,190 | 27,480 | 26,800 | 27,350 | 47 |
| 2009/08/31 | 27,150 | 27,490 | 26,500 | 27,490 | 17 |
| 2009/08/28 | 27,800 | 27,950 | 27,100 | 27,100 | 35 |
| 2009/08/27 | 27,000 | 27,760 | 26,020 | 27,760 | 152 |
| 2009/08/26 | 28,000 | 28,500 | 26,600 | 27,390 | 357 |
| 2009/08/25 | 26,000 | 26,400 | 25,950 | 26,200 | 173 |
| 2009/08/24 | 26,500 | 27,500 | 25,700 | 25,700 | 263 |
| 2009/08/21 | 27,560 | 27,560 | 25,600 | 25,900 | 345 |
| 2009/08/20 | 27,650 | 28,000 | 27,500 | 27,500 | 45 |
| 2009/08/19 | 27,600 | 27,900 | 27,000 | 27,650 | 195 |
| 2009/08/18 | 28,700 | 29,400 | 27,400 | 27,900 | 351 |
| 2009/08/17 | 31,700 | 31,700 | 28,800 | 29,000 | 156 |
| 2009/08/14 | 32,000 | 32,250 | 32,000 | 32,250 | 6 |
| 2009/08/13 | 32,100 | 32,700 | 31,150 | 32,250 | 37 |
| 2009/08/12 | 33,000 | 33,000 | 32,000 | 32,000 | 7 |
| 2009/08/11 | 33,000 | 34,000 | 32,350 | 33,250 | 28 |
| 2009/08/10 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2009/08/07 | 31,800 | 32,000 | 31,800 | 31,800 | 17 |
| 2009/08/06 | 32,200 | 32,300 | 31,900 | 32,300 | 23 |
| 2009/08/05 | 32,850 | 33,750 | 32,050 | 32,900 | 16 |
| 2009/08/04 | 32,700 | 34,800 | 31,600 | 31,600 | 152 |
| 2009/08/03 | 33,200 | 34,800 | 33,100 | 34,800 | 21 |
| 2009/07/31 | 34,200 | 34,200 | 33,800 | 34,000 | 19 |
| 2009/07/30 | 35,000 | 35,000 | 35,000 | 35,000 | 9 |
| 2009/07/29 | 34,200 | 35,250 | 34,200 | 35,250 | 5 |
| 2009/07/28 | 35,000 | 35,000 | 34,100 | 34,100 | 10 |
| 2009/07/27 | 35,500 | 35,700 | 35,300 | 35,700 | 11 |
| 2009/07/24 | 37,000 | 37,000 | 36,000 | 36,700 | 21 |
| 2009/07/23 | 36,000 | 36,900 | 36,000 | 36,900 | 11 |
| 2009/07/22 | 35,150 | 37,000 | 35,150 | 37,000 | 30 |
| 2009/07/21 | 34,100 | 36,000 | 34,100 | 34,750 | 25 |
| 2009/07/17 | 35,200 | 36,000 | 35,200 | 35,300 | 8 |
| 2009/07/16 | 35,000 | 36,400 | 35,000 | 36,400 | 29 |
| 2009/07/15 | 32,800 | 34,250 | 32,500 | 34,200 | 18 |
| 2009/07/14 | 32,550 | 32,950 | 32,400 | 32,450 | 13 |
| 2009/07/13 | 34,700 | 35,950 | 32,150 | 32,550 | 35 |
| 2009/07/10 | 35,800 | 35,900 | 35,400 | 35,500 | 15 |
| 2009/07/09 | 38,900 | 38,900 | 36,200 | 36,200 | 21 |
| 2009/07/08 | 38,200 | 38,200 | 37,500 | 37,500 | 51 |
| 2009/07/07 | 39,900 | 39,900 | 38,300 | 38,300 | 16 |
| 2009/07/06 | 38,450 | 39,000 | 38,200 | 38,450 | 24 |
| 2009/07/03 | 38,150 | 38,200 | 38,100 | 38,200 | 19 |
| 2009/07/02 | 38,200 | 38,500 | 38,150 | 38,500 | 12 |
| 2009/07/01 | 38,150 | 39,000 | 38,100 | 38,100 | 41 |
| 2009/06/30 | 38,200 | 38,400 | 38,000 | 38,100 | 31 |
| 2009/06/29 | 38,000 | 38,800 | 38,000 | 38,200 | 17 |
| 2009/06/26 | 39,600 | 39,600 | 38,000 | 38,300 | 13 |
| 2009/06/25 | 38,000 | 38,800 | 37,600 | 38,800 | 11 |
| 2009/06/24 | 37,500 | 37,500 | 37,500 | 37,500 | 14 |
| 2009/06/23 | 38,750 | 38,750 | 37,500 | 37,500 | 33 |
| 2009/06/22 | 40,300 | 40,300 | 38,450 | 39,000 | 16 |
| 2009/06/19 | 37,800 | 37,900 | 37,500 | 37,500 | 46 |
| 2009/06/18 | 39,000 | 39,800 | 37,800 | 37,800 | 66 |
| 2009/06/17 | 38,700 | 40,000 | 38,600 | 39,000 | 77 |
| 2009/06/16 | 42,150 | 42,150 | 39,100 | 39,900 | 109 |
| 2009/06/15 | 41,600 | 42,000 | 41,000 | 42,000 | 150 |
| 2009/06/12 | 39,200 | 41,600 | 38,600 | 40,200 | 241 |
| 2009/06/11 | 38,950 | 39,800 | 38,000 | 38,000 | 69 |
| 2009/06/10 | 36,300 | 39,200 | 36,300 | 39,200 | 96 |
| 2009/06/09 | 39,900 | 39,900 | 36,000 | 36,300 | 177 |
| 2009/06/08 | 40,000 | 40,000 | 38,800 | 39,800 | 57 |
| 2009/06/05 | 38,400 | 39,000 | 36,850 | 39,000 | 27 |
| 2009/06/04 | 37,300 | 38,500 | 37,000 | 38,500 | 77 |
| 2009/06/03 | 39,050 | 39,500 | 38,000 | 38,400 | 82 |
| 2009/06/02 | 43,250 | 44,000 | 39,000 | 39,000 | 381 |
| 2009/06/01 | 43,400 | 43,700 | 41,500 | 43,000 | 480 |
| 2009/05/29 | 35,750 | 39,700 | 35,750 | 39,700 | 290 |
| 2009/05/28 | 34,400 | 36,000 | 33,100 | 35,700 | 187 |
| 2009/05/27 | 34,550 | 35,000 | 33,500 | 34,100 | 46 |
| 2009/05/26 | 34,100 | 35,700 | 33,800 | 34,000 | 118 |
| 2009/05/25 | 34,000 | 34,900 | 33,000 | 33,800 | 141 |
| 2009/05/22 | 33,000 | 34,600 | 32,000 | 33,050 | 124 |
| 2009/05/21 | 30,150 | 32,900 | 30,100 | 32,900 | 119 |
| 2009/05/20 | 29,000 | 31,200 | 29,000 | 29,900 | 91 |
| 2009/05/19 | 29,400 | 29,450 | 28,500 | 29,000 | 112 |
| 2009/05/18 | 29,810 | 30,000 | 29,500 | 29,800 | 28 |
| 2009/05/15 | 30,200 | 30,500 | 30,200 | 30,500 | 17 |
| 2009/05/14 | 30,100 | 30,250 | 29,900 | 30,100 | 19 |
| 2009/05/13 | 31,500 | 31,500 | 30,000 | 30,500 | 53 |
| 2009/05/12 | 31,300 | 31,300 | 30,600 | 30,700 | 40 |
| 2009/05/11 | 31,100 | 32,300 | 31,000 | 31,000 | 53 |
| 2009/05/08 | 31,600 | 31,600 | 30,300 | 31,000 | 49 |
| 2009/05/07 | 31,650 | 32,400 | 31,600 | 32,000 | 56 |
| 2009/05/01 | 31,950 | 31,950 | 30,000 | 31,450 | 123 |
| 2009/04/30 | 33,000 | 33,600 | 32,000 | 32,300 | 86 |
| 2009/04/28 | 36,300 | 36,300 | 34,600 | 34,600 | 54 |
| 2009/04/27 | 35,600 | 37,000 | 35,200 | 35,500 | 72 |
| 2009/04/24 | 36,450 | 36,650 | 35,300 | 36,000 | 33 |
| 2009/04/23 | 35,500 | 36,650 | 34,700 | 36,650 | 54 |
| 2009/04/22 | 35,500 | 35,800 | 35,500 | 35,800 | 29 |
| 2009/04/21 | 36,500 | 36,500 | 35,600 | 35,600 | 21 |
| 2009/04/20 | 36,600 | 36,900 | 36,450 | 36,900 | 11 |
| 2009/04/17 | 36,100 | 37,000 | 35,800 | 37,000 | 24 |
| 2009/04/16 | 37,500 | 37,500 | 36,000 | 36,000 | 29 |
| 2009/04/15 | 37,400 | 37,800 | 37,000 | 37,650 | 26 |
| 2009/04/14 | 37,800 | 37,800 | 37,400 | 37,400 | 17 |
| 2009/04/13 | 37,100 | 38,400 | 37,100 | 37,700 | 26 |
| 2009/04/10 | 37,700 | 38,300 | 37,000 | 37,300 | 64 |
| 2009/04/09 | 38,100 | 39,000 | 37,600 | 37,650 | 62 |
| 2009/04/08 | 39,800 | 41,100 | 38,100 | 38,250 | 73 |
| 2009/04/07 | 38,800 | 39,000 | 38,400 | 39,000 | 20 |
| 2009/04/06 | 38,750 | 39,000 | 38,100 | 38,950 | 21 |
| 2009/04/03 | 38,900 | 39,000 | 38,200 | 38,750 | 21 |
| 2009/04/02 | 39,300 | 39,300 | 38,250 | 38,500 | 6 |
| 2009/04/01 | 38,000 | 38,500 | 38,000 | 38,100 | 12 |
| 2009/03/31 | 38,000 | 39,400 | 38,000 | 38,600 | 25 |
| 2009/03/30 | 39,000 | 39,000 | 38,100 | 38,100 | 21 |
| 2009/03/27 | 38,000 | 38,400 | 38,000 | 38,200 | 20 |
| 2009/03/26 | 37,300 | 37,300 | 36,800 | 37,000 | 30 |
| 2009/03/25 | 38,950 | 38,950 | 37,200 | 37,400 | 23 |
| 2009/03/24 | 40,200 | 40,200 | 39,500 | 39,500 | 42 |
| 2009/03/23 | 36,550 | 40,400 | 36,550 | 39,000 | 116 |
| 2009/03/19 | 36,600 | 36,600 | 35,400 | 36,500 | 43 |
| 2009/03/18 | 35,600 | 37,100 | 35,600 | 36,600 | 37 |
| 2009/03/17 | 38,500 | 38,500 | 36,000 | 36,800 | 97 |
| 2009/03/16 | 40,500 | 40,800 | 38,500 | 38,500 | 104 |
| 2009/03/13 | 37,700 | 40,100 | 37,500 | 39,700 | 34 |
| 2009/03/12 | 41,600 | 41,600 | 40,500 | 40,500 | 4 |
| 2009/03/11 | 40,000 | 40,400 | 38,800 | 39,200 | 5 |
| 2009/03/10 | 39,250 | 39,600 | 38,000 | 39,600 | 21 |
| 2009/03/09 | 40,800 | 40,800 | 40,400 | 40,800 | 3 |
| 2009/03/06 | 43,000 | 43,000 | 41,300 | 42,500 | 15 |
| 2009/03/05 | 44,300 | 44,300 | 41,800 | 43,400 | 21 |
| 2009/03/04 | 36,700 | 43,900 | 36,700 | 43,900 | 42 |
| 2009/03/03 | 37,900 | 39,900 | 37,100 | 39,900 | 31 |
| 2009/03/02 | 41,200 | 41,200 | 38,800 | 41,100 | 61 |
| 2009/02/27 | 41,700 | 42,800 | 41,200 | 42,800 | 9 |
| 2009/02/26 | 42,100 | 44,100 | 41,100 | 43,800 | 19 |
| 2009/02/25 | 44,100 | 44,500 | 43,600 | 44,500 | 7 |
| 2009/02/24 | 44,400 | 44,500 | 44,000 | 44,500 | 5 |
| 2009/02/23 | 45,000 | 45,000 | 41,750 | 44,400 | 29 |
| 2009/02/20 | 43,800 | 46,000 | 43,500 | 45,750 | 29 |
| 2009/02/19 | 45,950 | 45,950 | 45,100 | 45,100 | 4 |
| 2009/02/18 | 47,000 | 47,000 | 44,000 | 46,600 | 26 |
| 2009/02/17 | 47,000 | 47,400 | 44,600 | 47,400 | 63 |
| 2009/02/16 | 43,600 | 47,000 | 41,200 | 47,000 | 32 |
| 2009/02/13 | 39,900 | 44,000 | 39,000 | 44,000 | 45 |
| 2009/02/12 | 35,800 | 40,300 | 34,850 | 40,300 | 106 |
| 2009/02/10 | 36,200 | 38,500 | 36,200 | 36,300 | 197 |
| 2009/02/05 | 48,500 | 48,800 | 48,050 | 48,200 | 17 |
| 2009/02/04 | 48,200 | 48,500 | 47,600 | 48,100 | 23 |
| 2009/02/03 | 47,200 | 49,000 | 47,100 | 49,000 | 44 |
| 2009/02/02 | 48,400 | 49,400 | 48,400 | 48,400 | 37 |
| 2009/01/30 | 48,500 | 48,500 | 48,000 | 48,000 | 76 |
| 2009/01/29 | 48,300 | 49,400 | 48,050 | 48,600 | 48 |
| 2009/01/28 | 49,900 | 50,100 | 49,500 | 49,500 | 54 |
| 2009/01/27 | 50,000 | 50,600 | 49,000 | 49,900 | 65 |
| 2009/01/26 | 50,300 | 52,500 | 50,300 | 51,000 | 39 |
| 2009/01/23 | 50,000 | 52,000 | 49,500 | 50,300 | 51 |
| 2009/01/22 | 52,100 | 52,100 | 49,800 | 50,200 | 51 |
| 2009/01/21 | 52,800 | 53,300 | 52,300 | 52,600 | 51 |
| 2009/01/20 | 57,000 | 57,800 | 54,500 | 54,600 | 118 |
| 2009/01/19 | 51,000 | 55,500 | 51,000 | 55,500 | 117 |
| 2009/01/16 | 51,100 | 52,500 | 50,000 | 50,500 | 27 |
| 2009/01/15 | 48,400 | 51,500 | 48,400 | 50,300 | 43 |
| 2009/01/14 | 51,500 | 52,000 | 50,400 | 50,400 | 51 |
| 2009/01/13 | 54,300 | 54,500 | 51,300 | 51,800 | 66 |
| 2009/01/09 | 56,000 | 56,000 | 53,300 | 55,900 | 63 |
| 2009/01/08 | 54,500 | 56,500 | 53,600 | 56,500 | 50 |
| 2009/01/07 | 56,200 | 58,000 | 53,700 | 57,000 | 116 |
| 2009/01/06 | 61,000 | 62,500 | 57,100 | 58,500 | 192 |
| 2009/01/05 | 59,000 | 61,000 | 57,500 | 61,000 | 110 |