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 |
|---|---|---|---|---|---|
| 2010/12/30 | 79,500 | 80,500 | 77,300 | 78,000 | 437 |
| 2010/12/29 | 84,700 | 84,700 | 78,200 | 81,000 | 1,012 |
| 2010/12/28 | 85,500 | 88,000 | 83,000 | 83,300 | 388 |
| 2010/12/27 | 88,000 | 88,900 | 82,400 | 86,700 | 633 |
| 2010/12/24 | 87,000 | 88,000 | 84,000 | 87,800 | 867 |
| 2010/12/22 | 90,000 | 91,000 | 82,700 | 83,000 | 2,047 |
| 2010/12/21 | 81,600 | 94,200 | 78,100 | 91,500 | 6,765 |
| 2010/12/20 | 76,600 | 81,800 | 76,500 | 79,200 | 1,107 |
| 2010/12/17 | 77,500 | 77,800 | 74,300 | 75,900 | 588 |
| 2010/12/16 | 77,300 | 79,200 | 74,100 | 76,000 | 432 |
| 2010/12/15 | 80,000 | 80,000 | 76,000 | 76,200 | 714 |
| 2010/12/14 | 79,000 | 81,400 | 76,700 | 81,000 | 1,213 |
| 2010/12/13 | 71,900 | 81,000 | 71,500 | 80,500 | 2,573 |
| 2010/12/10 | 71,900 | 72,400 | 69,200 | 70,400 | 402 |
| 2010/12/09 | 73,800 | 73,800 | 70,500 | 71,500 | 499 |
| 2010/12/08 | 73,900 | 79,100 | 71,900 | 73,800 | 2,279 |
| 2010/12/07 | 67,000 | 73,900 | 67,000 | 73,000 | 2,810 |
| 2010/12/06 | 64,800 | 65,600 | 64,600 | 65,500 | 137 |
| 2010/12/03 | 66,800 | 66,900 | 64,400 | 65,800 | 275 |
| 2010/12/02 | 68,400 | 68,400 | 66,000 | 66,300 | 222 |
| 2010/12/01 | 66,100 | 68,100 | 63,500 | 67,000 | 317 |
| 2010/11/30 | 67,400 | 67,400 | 65,000 | 65,100 | 538 |
| 2010/11/29 | 65,800 | 71,900 | 65,100 | 68,300 | 1,838 |
| 2010/11/26 | 65,000 | 65,000 | 62,000 | 64,800 | 558 |
| 2010/11/25 | 64,300 | 64,500 | 62,500 | 64,100 | 337 |
| 2010/11/24 | 62,000 | 65,400 | 61,200 | 62,300 | 346 |
| 2010/11/22 | 62,200 | 66,800 | 62,100 | 64,000 | 807 |
| 2010/11/19 | 64,800 | 66,300 | 61,000 | 62,100 | 999 |
| 2010/11/18 | 62,500 | 64,500 | 61,000 | 64,400 | 775 |
| 2010/11/17 | 60,700 | 63,000 | 58,300 | 61,600 | 560 |
| 2010/11/16 | 63,600 | 65,300 | 60,700 | 61,400 | 1,711 |
| 2010/11/15 | 55,800 | 61,300 | 54,200 | 60,600 | 877 |
| 2010/11/12 | 58,400 | 61,000 | 53,800 | 55,500 | 637 |
| 2010/11/11 | 56,200 | 62,000 | 56,000 | 57,400 | 2,300 |
| 2010/11/10 | 48,800 | 54,400 | 48,800 | 54,400 | 873 |
| 2010/11/09 | 47,150 | 47,950 | 46,650 | 47,350 | 228 |
| 2010/11/08 | 46,850 | 48,700 | 46,300 | 47,850 | 312 |
| 2010/11/05 | 49,500 | 51,300 | 48,750 | 48,800 | 883 |
| 2010/11/04 | 45,800 | 53,500 | 45,600 | 53,500 | 894 |
| 2010/11/02 | 49,000 | 53,200 | 46,500 | 46,500 | 591 |
| 2010/11/01 | 53,800 | 54,000 | 48,100 | 49,750 | 594 |
| 2010/10/29 | 60,000 | 60,400 | 52,000 | 53,500 | 1,214 |
| 2010/10/28 | 60,400 | 60,500 | 55,100 | 60,500 | 2,550 |
| 2010/10/27 | 43,900 | 50,500 | 43,600 | 50,500 | 581 |
| 2010/10/26 | 44,000 | 48,900 | 42,600 | 43,500 | 373 |
| 2010/10/25 | 45,300 | 47,850 | 42,700 | 43,000 | 262 |
| 2010/10/22 | 48,750 | 48,750 | 45,000 | 46,700 | 277 |
| 2010/10/21 | 49,800 | 50,000 | 46,550 | 48,050 | 235 |
| 2010/10/20 | 49,350 | 51,700 | 48,000 | 49,800 | 215 |
| 2010/10/19 | 47,800 | 52,600 | 46,300 | 49,800 | 224 |
| 2010/10/18 | 48,700 | 50,500 | 47,200 | 47,800 | 127 |
| 2010/10/15 | 49,550 | 51,000 | 48,500 | 50,400 | 114 |
| 2010/10/14 | 50,300 | 54,300 | 48,300 | 49,400 | 287 |
| 2010/10/13 | 54,700 | 55,500 | 49,450 | 49,600 | 292 |
| 2010/10/12 | 57,400 | 58,800 | 54,600 | 55,700 | 264 |
| 2010/10/08 | 53,900 | 64,000 | 53,200 | 58,400 | 1,131 |
| 2010/10/07 | 56,500 | 57,400 | 53,100 | 54,900 | 306 |
| 2010/10/06 | 56,600 | 58,000 | 52,800 | 54,600 | 346 |
| 2010/10/05 | 56,600 | 60,800 | 54,100 | 57,500 | 870 |
| 2010/10/04 | 62,500 | 62,500 | 58,500 | 59,500 | 324 |
| 2010/10/01 | 63,900 | 65,000 | 61,000 | 63,000 | 394 |
| 2010/09/30 | 64,900 | 66,400 | 61,600 | 62,900 | 382 |
| 2010/09/29 | 67,300 | 69,500 | 66,000 | 66,300 | 562 |
| 2010/09/28 | 63,200 | 65,200 | 61,200 | 63,300 | 355 |
| 2010/09/27 | 66,000 | 66,400 | 63,200 | 63,200 | 696 |
| 2010/09/24 | 68,100 | 70,000 | 67,600 | 68,500 | 333 |
| 2010/09/22 | 72,000 | 74,700 | 68,200 | 68,500 | 1,208 |
| 2010/09/21 | 69,500 | 70,500 | 67,300 | 67,600 | 531 |
| 2010/09/17 | 72,700 | 73,000 | 70,200 | 70,900 | 567 |
| 2010/09/16 | 74,000 | 80,500 | 72,200 | 74,000 | 2,228 |
| 2010/09/15 | 76,500 | 80,900 | 71,500 | 73,500 | 4,727 |
| 2010/09/14 | 66,500 | 75,500 | 63,200 | 75,500 | 1,986 |
| 2010/09/13 | 67,500 | 67,800 | 64,400 | 65,500 | 519 |
| 2010/09/10 | 67,300 | 69,500 | 64,100 | 66,400 | 889 |
| 2010/09/09 | 72,100 | 73,800 | 64,900 | 67,300 | 1,553 |
| 2010/09/08 | 69,100 | 75,300 | 69,100 | 70,600 | 1,722 |
| 2010/09/07 | 71,900 | 73,900 | 68,900 | 68,900 | 1,308 |
| 2010/09/06 | 77,500 | 78,400 | 69,700 | 74,900 | 2,339 |
| 2010/09/03 | 86,000 | 88,500 | 73,500 | 76,000 | 2,156 |
| 2010/09/02 | 90,700 | 93,500 | 82,800 | 84,500 | 3,094 |
| 2010/09/01 | 80,000 | 91,000 | 80,000 | 86,200 | 4,126 |
| 2010/08/31 | 76,400 | 90,000 | 72,600 | 80,600 | 8,930 |
| 2010/08/30 | 73,000 | 75,000 | 69,500 | 75,000 | 1,981 |
| 2010/08/27 | 68,000 | 72,000 | 61,100 | 65,000 | 3,246 |
| 2010/08/26 | 65,000 | 65,000 | 63,100 | 65,000 | 1,057 |
| 2010/08/25 | 46,600 | 55,000 | 46,300 | 55,000 | 601 |
| 2010/08/24 | 58,200 | 61,800 | 46,200 | 48,000 | 2,979 |
| 2010/08/23 | 54,200 | 54,200 | 54,200 | 54,200 | 555 |
| 2010/08/20 | 43,000 | 47,200 | 42,800 | 47,200 | 1,281 |
| 2010/08/19 | 33,200 | 40,200 | 32,000 | 40,200 | 808 |
| 2010/08/18 | 36,500 | 38,500 | 32,300 | 33,200 | 703 |
| 2010/08/17 | 33,750 | 34,000 | 31,350 | 31,600 | 364 |
| 2010/08/16 | 38,000 | 38,000 | 36,200 | 36,550 | 101 |
| 2010/08/13 | 38,700 | 39,200 | 37,600 | 39,000 | 110 |
| 2010/08/12 | 38,150 | 41,500 | 37,500 | 38,000 | 321 |
| 2010/08/11 | 41,950 | 41,950 | 38,500 | 39,550 | 351 |
| 2010/08/10 | 41,700 | 42,700 | 39,100 | 40,600 | 316 |
| 2010/08/09 | 41,500 | 41,500 | 39,000 | 41,000 | 252 |
| 2010/08/06 | 42,200 | 44,000 | 39,500 | 40,800 | 378 |
| 2010/08/05 | 45,200 | 45,300 | 40,600 | 41,500 | 528 |
| 2010/08/04 | 44,500 | 47,800 | 43,300 | 45,900 | 468 |
| 2010/08/03 | 47,800 | 49,000 | 45,900 | 45,900 | 1,169 |
| 2010/08/02 | 55,700 | 58,000 | 53,900 | 55,900 | 356 |
| 2010/07/30 | 59,800 | 60,000 | 55,400 | 57,200 | 292 |
| 2010/07/29 | 62,000 | 62,600 | 59,800 | 60,300 | 214 |
| 2010/07/28 | 60,600 | 66,600 | 60,600 | 62,400 | 891 |
| 2010/07/27 | 56,800 | 60,400 | 55,500 | 59,600 | 314 |
| 2010/07/26 | 58,100 | 59,000 | 55,300 | 56,300 | 133 |
| 2010/07/23 | 56,000 | 58,000 | 54,000 | 56,100 | 153 |
| 2010/07/22 | 58,000 | 58,700 | 52,400 | 55,500 | 318 |
| 2010/07/21 | 61,000 | 61,700 | 58,000 | 58,100 | 171 |
| 2010/07/20 | 58,500 | 60,200 | 58,000 | 60,000 | 127 |
| 2010/07/16 | 62,300 | 62,300 | 58,300 | 60,200 | 275 |
| 2010/07/15 | 65,000 | 65,900 | 61,500 | 63,000 | 334 |
| 2010/07/14 | 64,400 | 69,000 | 64,400 | 66,900 | 394 |
| 2010/07/13 | 62,900 | 64,500 | 61,800 | 64,000 | 122 |
| 2010/07/12 | 64,000 | 64,000 | 62,000 | 62,200 | 106 |
| 2010/07/09 | 65,200 | 65,300 | 60,800 | 63,100 | 326 |
| 2010/07/08 | 71,500 | 71,500 | 64,200 | 65,200 | 435 |
| 2010/07/07 | 72,000 | 76,500 | 66,000 | 66,000 | 1,420 |
| 2010/07/06 | 63,800 | 71,800 | 63,000 | 71,800 | 2,988 |
| 2010/07/05 | 57,200 | 62,000 | 57,200 | 61,800 | 320 |
| 2010/07/02 | 57,100 | 60,300 | 56,500 | 58,500 | 272 |
| 2010/07/01 | 58,500 | 59,900 | 57,100 | 58,100 | 197 |
| 2010/06/30 | 57,400 | 61,500 | 56,600 | 61,500 | 283 |
| 2010/06/29 | 61,800 | 63,600 | 59,300 | 61,400 | 463 |
| 2010/06/28 | 68,100 | 68,100 | 59,200 | 61,200 | 785 |
| 2010/06/25 | 72,500 | 73,500 | 67,300 | 68,500 | 472 |
| 2010/06/24 | 74,800 | 78,300 | 73,500 | 74,000 | 373 |
| 2010/06/23 | 75,000 | 78,000 | 74,200 | 75,800 | 614 |
| 2010/06/22 | 78,300 | 83,500 | 73,500 | 77,600 | 2,575 |
| 2010/06/21 | 66,000 | 76,800 | 65,400 | 76,800 | 1,060 |
| 2010/06/18 | 68,200 | 70,400 | 63,700 | 66,800 | 653 |
| 2010/06/17 | 76,000 | 76,800 | 68,000 | 68,600 | 769 |
| 2010/06/16 | 76,500 | 78,800 | 74,100 | 75,000 | 530 |
| 2010/06/15 | 81,200 | 82,000 | 72,000 | 75,000 | 965 |
| 2010/06/14 | 82,100 | 84,600 | 79,800 | 80,700 | 828 |
| 2010/06/11 | 86,000 | 87,800 | 81,500 | 83,000 | 795 |
| 2010/06/10 | 83,000 | 86,000 | 79,400 | 84,700 | 1,281 |
| 2010/06/09 | 86,900 | 90,800 | 79,200 | 83,000 | 3,242 |
| 2010/06/08 | 73,800 | 84,000 | 71,800 | 80,900 | 1,287 |
| 2010/06/07 | 74,000 | 82,700 | 73,400 | 74,000 | 1,198 |
| 2010/06/04 | 84,200 | 87,300 | 77,400 | 80,000 | 3,327 |
| 2010/06/03 | 67,700 | 73,700 | 66,000 | 73,700 | 813 |
| 2010/06/02 | 64,800 | 68,000 | 62,200 | 63,700 | 764 |
| 2010/06/01 | 66,300 | 68,000 | 63,900 | 65,800 | 518 |
| 2010/05/31 | 65,000 | 69,900 | 63,000 | 67,700 | 760 |
| 2010/05/28 | 69,800 | 71,400 | 64,200 | 66,000 | 861 |
| 2010/05/27 | 60,000 | 68,800 | 59,300 | 67,800 | 919 |
| 2010/05/26 | 64,400 | 64,900 | 55,000 | 62,100 | 846 |
| 2010/05/25 | 70,800 | 70,800 | 60,000 | 62,900 | 1,288 |
| 2010/05/24 | 71,500 | 75,000 | 69,500 | 71,300 | 1,343 |
| 2010/05/21 | 66,800 | 70,000 | 63,500 | 68,100 | 2,020 |
| 2010/05/20 | 68,400 | 77,800 | 67,700 | 74,200 | 3,086 |
| 2010/05/19 | 60,200 | 68,400 | 57,200 | 68,400 | 2,140 |
| 2010/05/18 | 68,000 | 68,100 | 56,200 | 58,400 | 1,141 |
| 2010/05/17 | 70,700 | 75,000 | 60,900 | 61,000 | 1,403 |
| 2010/05/14 | 71,200 | 71,900 | 65,800 | 68,700 | 745 |
| 2010/05/13 | 72,200 | 72,900 | 68,000 | 72,700 | 930 |
| 2010/05/12 | 78,100 | 79,300 | 65,500 | 69,300 | 2,163 |
| 2010/05/11 | 91,600 | 93,000 | 76,600 | 76,600 | 1,381 |
| 2010/05/10 | 97,200 | 102,800 | 91,000 | 91,600 | 1,662 |
| 2010/05/07 | 87,300 | 89,500 | 85,200 | 88,200 | 920 |
| 2010/05/06 | 105,400 | 105,400 | 96,700 | 99,300 | 891 |
| 2010/04/30 | 113,000 | 114,000 | 105,000 | 106,500 | 815 |
| 2010/04/28 | 113,000 | 119,900 | 112,100 | 114,900 | 1,111 |
| 2010/04/27 | 123,500 | 131,400 | 117,100 | 125,000 | 2,666 |
| 2010/04/26 | 115,000 | 116,000 | 108,200 | 111,500 | 747 |
| 2010/04/23 | 111,000 | 118,000 | 107,300 | 107,300 | 973 |
| 2010/04/22 | 107,400 | 117,000 | 105,500 | 114,000 | 1,321 |
| 2010/04/21 | 103,900 | 119,000 | 99,800 | 105,400 | 2,258 |
| 2010/04/20 | 127,900 | 135,000 | 103,900 | 103,900 | 2,543 |
| 2010/04/19 | 118,600 | 159,500 | 112,000 | 133,900 | 4,573 |
| 2010/04/16 | 130,600 | 130,600 | 126,000 | 130,600 | 955 |
| 2010/04/15 | 86,900 | 100,600 | 86,100 | 100,600 | 1,477 |
| 2010/04/14 | 81,100 | 85,600 | 71,300 | 85,600 | 1,853 |
| 2010/04/13 | 70,600 | 70,600 | 70,600 | 70,600 | 608 |
| 2010/04/12 | 51,200 | 60,600 | 49,500 | 60,600 | 2,095 |
| 2010/04/09 | 44,300 | 50,600 | 44,000 | 50,600 | 973 |
| 2010/04/08 | 44,000 | 45,000 | 43,200 | 43,600 | 150 |
| 2010/04/07 | 42,200 | 44,850 | 42,200 | 44,700 | 229 |
| 2010/04/06 | 43,200 | 45,300 | 42,200 | 42,200 | 306 |
| 2010/04/05 | 42,400 | 45,800 | 42,100 | 42,500 | 327 |
| 2010/04/02 | 43,900 | 46,800 | 41,000 | 41,000 | 435 |
| 2010/04/01 | 49,800 | 49,800 | 41,800 | 42,500 | 838 |
| 2010/03/31 | 42,000 | 47,000 | 41,200 | 47,000 | 712 |
| 2010/03/30 | 39,600 | 40,700 | 38,300 | 40,000 | 151 |
| 2010/03/29 | 39,250 | 41,000 | 37,400 | 39,600 | 252 |
| 2010/03/26 | 42,300 | 42,300 | 36,500 | 41,000 | 524 |
| 2010/03/25 | 44,000 | 44,000 | 41,300 | 43,000 | 328 |
| 2010/03/24 | 47,700 | 52,000 | 41,000 | 44,900 | 1,292 |
| 2010/03/23 | 40,800 | 45,600 | 39,000 | 45,600 | 1,538 |
| 2010/03/19 | 39,150 | 41,650 | 37,900 | 38,600 | 436 |
| 2010/03/18 | 36,700 | 38,450 | 34,050 | 38,450 | 503 |
| 2010/03/17 | 38,300 | 40,000 | 36,000 | 36,000 | 342 |
| 2010/03/16 | 41,900 | 45,000 | 37,000 | 37,600 | 1,319 |
| 2010/03/15 | 36,300 | 40,500 | 36,250 | 40,500 | 916 |
| 2010/03/12 | 35,150 | 35,700 | 31,550 | 33,500 | 269 |
| 2010/03/11 | 34,800 | 39,950 | 33,400 | 34,800 | 864 |
| 2010/03/10 | 28,800 | 34,100 | 28,500 | 34,100 | 394 |
| 2010/03/09 | 32,200 | 34,100 | 28,600 | 30,000 | 1,078 |
| 2010/03/08 | 24,300 | 29,100 | 24,300 | 29,100 | 467 |
| 2010/03/05 | 23,800 | 25,500 | 23,800 | 24,100 | 33 |
| 2010/03/04 | 24,400 | 24,400 | 23,650 | 24,300 | 67 |
| 2010/03/03 | 23,300 | 28,300 | 23,300 | 25,300 | 390 |
| 2010/03/02 | 23,500 | 23,900 | 23,100 | 23,300 | 48 |
| 2010/03/01 | 23,250 | 24,500 | 23,010 | 24,500 | 46 |
| 2010/02/26 | 23,700 | 23,800 | 23,000 | 23,300 | 28 |
| 2010/02/25 | 25,000 | 25,400 | 24,000 | 24,000 | 55 |
| 2010/02/24 | 24,000 | 24,900 | 23,700 | 24,900 | 49 |
| 2010/02/23 | 22,500 | 25,100 | 22,500 | 25,090 | 41 |
| 2010/02/22 | 23,900 | 24,710 | 23,000 | 23,000 | 20 |
| 2010/02/19 | 24,000 | 24,000 | 21,600 | 23,400 | 64 |
| 2010/02/18 | 23,200 | 24,000 | 23,200 | 24,000 | 28 |
| 2010/02/17 | 23,000 | 23,700 | 22,950 | 23,700 | 66 |
| 2010/02/16 | 24,700 | 24,700 | 23,200 | 23,500 | 48 |
| 2010/02/15 | 25,000 | 25,000 | 23,010 | 24,800 | 56 |
| 2010/02/12 | 24,500 | 25,000 | 23,550 | 24,500 | 37 |
| 2010/02/10 | 26,600 | 26,800 | 24,200 | 24,500 | 119 |
| 2010/02/09 | 23,900 | 26,300 | 23,210 | 26,200 | 117 |
| 2010/02/08 | 25,010 | 26,800 | 25,000 | 25,400 | 149 |
| 2010/02/05 | 24,000 | 28,000 | 24,000 | 24,510 | 944 |
| 2010/02/04 | 22,990 | 23,000 | 22,500 | 23,000 | 17 |
| 2010/02/03 | 22,030 | 22,800 | 21,800 | 22,800 | 10 |
| 2010/02/02 | 23,400 | 23,650 | 21,400 | 23,400 | 11 |
| 2010/02/01 | 21,900 | 23,900 | 21,900 | 22,400 | 25 |
| 2010/01/29 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2010/01/28 | 21,300 | 22,950 | 20,500 | 22,950 | 8 |
| 2010/01/27 | 21,800 | 22,000 | 21,800 | 22,000 | 12 |
| 2010/01/26 | 21,550 | 21,700 | 21,550 | 21,550 | 21 |
| 2010/01/25 | 23,400 | 23,950 | 23,400 | 23,950 | 4 |
| 2010/01/21 | 21,910 | 22,990 | 21,910 | 22,990 | 7 |
| 2010/01/19 | 22,100 | 22,100 | 21,600 | 22,100 | 24 |
| 2010/01/18 | 22,800 | 22,800 | 22,100 | 22,400 | 23 |
| 2010/01/15 | 23,100 | 23,890 | 23,100 | 23,100 | 35 |
| 2010/01/13 | 23,120 | 24,000 | 23,120 | 24,000 | 13 |
| 2010/01/12 | 23,400 | 23,400 | 23,100 | 23,400 | 12 |
| 2010/01/08 | 23,400 | 23,400 | 23,300 | 23,300 | 11 |
| 2010/01/07 | 21,500 | 23,450 | 21,500 | 22,450 | 19 |
| 2010/01/06 | 21,450 | 21,450 | 21,000 | 21,000 | 6 |
| 2010/01/05 | 21,950 | 21,950 | 21,950 | 21,950 | 1 |
| 2010/01/04 | 23,000 | 23,000 | 21,050 | 21,800 | 10 |