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 |
|---|---|---|---|---|---|
| 2011/12/30 | 40,100 | 40,500 | 40,000 | 40,400 | 41 |
| 2011/12/29 | 40,100 | 40,400 | 39,050 | 40,100 | 104 |
| 2011/12/28 | 41,400 | 41,500 | 40,000 | 40,100 | 177 |
| 2011/12/27 | 38,550 | 45,850 | 38,400 | 40,900 | 960 |
| 2011/12/26 | 42,250 | 42,250 | 38,350 | 38,850 | 175 |
| 2011/12/22 | 40,300 | 41,050 | 39,850 | 41,050 | 77 |
| 2011/12/21 | 41,050 | 41,300 | 40,000 | 40,400 | 194 |
| 2011/12/20 | 40,300 | 41,350 | 40,250 | 41,100 | 57 |
| 2011/12/19 | 39,900 | 40,800 | 39,900 | 40,600 | 138 |
| 2011/12/16 | 40,500 | 41,900 | 40,000 | 40,150 | 263 |
| 2011/12/15 | 40,100 | 42,300 | 39,950 | 40,000 | 353 |
| 2011/12/14 | 44,600 | 44,600 | 41,200 | 42,200 | 319 |
| 2011/12/13 | 44,900 | 45,000 | 43,600 | 44,250 | 261 |
| 2011/12/12 | 44,800 | 47,100 | 44,600 | 45,750 | 413 |
| 2011/12/09 | 43,700 | 45,000 | 43,500 | 43,900 | 121 |
| 2011/12/08 | 44,250 | 46,500 | 44,000 | 44,750 | 115 |
| 2011/12/07 | 44,050 | 46,350 | 43,650 | 45,450 | 205 |
| 2011/12/06 | 46,200 | 46,200 | 44,500 | 45,000 | 184 |
| 2011/12/05 | 43,600 | 47,200 | 42,100 | 46,200 | 452 |
| 2011/12/02 | 45,350 | 46,700 | 43,700 | 43,700 | 346 |
| 2011/12/01 | 50,400 | 52,000 | 45,150 | 46,000 | 1,368 |
| 2011/11/30 | 44,200 | 49,100 | 43,300 | 49,100 | 916 |
| 2011/11/29 | 41,500 | 42,900 | 40,000 | 42,100 | 362 |
| 2011/11/28 | 41,300 | 42,000 | 39,800 | 40,000 | 266 |
| 2011/11/25 | 40,950 | 43,900 | 39,500 | 40,000 | 318 |
| 2011/11/24 | 41,600 | 41,600 | 39,000 | 41,200 | 428 |
| 2011/11/22 | 40,600 | 44,950 | 39,900 | 42,200 | 778 |
| 2011/11/21 | 46,550 | 46,550 | 41,500 | 41,500 | 628 |
| 2011/11/18 | 48,100 | 51,700 | 45,300 | 47,000 | 920 |
| 2011/11/17 | 44,100 | 52,000 | 42,650 | 48,800 | 1,841 |
| 2011/11/16 | 48,000 | 49,000 | 43,600 | 46,200 | 1,026 |
| 2011/11/15 | 48,600 | 52,500 | 45,750 | 49,050 | 2,655 |
| 2011/11/14 | 46,500 | 47,200 | 45,050 | 47,200 | 1,916 |
| 2011/11/11 | 38,900 | 42,200 | 37,850 | 40,200 | 2,823 |
| 2011/11/10 | 33,300 | 38,850 | 32,150 | 35,200 | 1,674 |
| 2011/11/09 | 31,950 | 36,400 | 31,100 | 34,400 | 1,913 |
| 2011/11/08 | 32,800 | 34,550 | 29,500 | 30,150 | 1,425 |
| 2011/11/07 | 28,100 | 32,900 | 27,200 | 32,900 | 1,713 |
| 2011/11/04 | 26,400 | 27,990 | 26,400 | 27,900 | 151 |
| 2011/11/02 | 26,890 | 26,890 | 26,130 | 26,320 | 78 |
| 2011/11/01 | 26,750 | 27,400 | 26,750 | 26,900 | 64 |
| 2011/10/31 | 27,600 | 28,050 | 26,650 | 27,200 | 117 |
| 2011/10/28 | 27,560 | 28,400 | 27,560 | 27,600 | 128 |
| 2011/10/27 | 27,500 | 27,550 | 26,510 | 27,300 | 66 |
| 2011/10/26 | 27,200 | 27,670 | 26,600 | 27,100 | 109 |
| 2011/10/25 | 27,100 | 28,720 | 27,050 | 27,370 | 198 |
| 2011/10/24 | 26,550 | 26,900 | 26,450 | 26,890 | 54 |
| 2011/10/21 | 27,500 | 27,500 | 26,120 | 26,500 | 201 |
| 2011/10/20 | 28,000 | 28,200 | 27,150 | 27,600 | 163 |
| 2011/10/19 | 28,040 | 28,700 | 27,800 | 27,900 | 217 |
| 2011/10/18 | 29,000 | 29,000 | 28,040 | 28,050 | 152 |
| 2011/10/17 | 29,000 | 29,490 | 28,250 | 29,000 | 260 |
| 2011/10/14 | 29,250 | 29,400 | 28,700 | 29,000 | 343 |
| 2011/10/13 | 29,510 | 31,500 | 29,510 | 30,450 | 805 |
| 2011/10/12 | 28,350 | 29,290 | 28,350 | 29,290 | 117 |
| 2011/10/11 | 28,000 | 28,950 | 28,000 | 28,300 | 82 |
| 2011/10/07 | 28,200 | 28,200 | 27,700 | 27,750 | 72 |
| 2011/10/06 | 27,210 | 28,350 | 27,210 | 27,750 | 59 |
| 2011/10/05 | 29,300 | 29,500 | 27,510 | 27,510 | 175 |
| 2011/10/04 | 30,100 | 30,100 | 29,200 | 29,650 | 189 |
| 2011/10/03 | 32,300 | 32,350 | 30,000 | 31,300 | 116 |
| 2011/09/30 | 34,500 | 34,500 | 33,000 | 33,700 | 16 |
| 2011/09/29 | 31,950 | 33,300 | 31,950 | 33,300 | 42 |
| 2011/09/28 | 30,350 | 31,950 | 30,350 | 31,950 | 23 |
| 2011/09/27 | 32,100 | 32,100 | 31,050 | 31,050 | 54 |
| 2011/09/26 | 31,700 | 31,700 | 31,250 | 31,400 | 76 |
| 2011/09/22 | 34,600 | 34,600 | 33,050 | 33,800 | 31 |
| 2011/09/21 | 34,650 | 34,700 | 34,650 | 34,650 | 11 |
| 2011/09/20 | 35,100 | 35,500 | 34,500 | 35,250 | 41 |
| 2011/09/16 | 35,500 | 36,400 | 35,050 | 35,800 | 24 |
| 2011/09/15 | 35,750 | 36,200 | 35,050 | 35,300 | 75 |
| 2011/09/14 | 37,100 | 41,000 | 36,050 | 36,450 | 308 |
| 2011/09/13 | 35,150 | 35,750 | 34,000 | 35,700 | 29 |
| 2011/09/12 | 34,500 | 35,750 | 34,500 | 34,600 | 44 |
| 2011/09/09 | 35,150 | 35,150 | 34,350 | 35,050 | 74 |
| 2011/09/08 | 36,500 | 37,300 | 36,200 | 36,200 | 23 |
| 2011/09/07 | 34,950 | 36,100 | 34,950 | 36,000 | 19 |
| 2011/09/06 | 36,850 | 36,850 | 35,000 | 35,000 | 103 |
| 2011/09/05 | 37,050 | 37,050 | 36,450 | 36,850 | 27 |
| 2011/09/02 | 38,000 | 38,400 | 37,250 | 37,650 | 111 |
| 2011/09/01 | 38,000 | 38,200 | 38,000 | 38,000 | 41 |
| 2011/08/31 | 37,850 | 38,550 | 37,700 | 38,000 | 32 |
| 2011/08/30 | 38,200 | 38,500 | 37,700 | 37,700 | 29 |
| 2011/08/29 | 37,250 | 38,200 | 37,250 | 38,200 | 26 |
| 2011/08/26 | 36,700 | 37,950 | 36,450 | 37,250 | 29 |
| 2011/08/25 | 37,400 | 38,700 | 36,750 | 36,750 | 40 |
| 2011/08/24 | 39,000 | 39,700 | 37,400 | 37,400 | 33 |
| 2011/08/23 | 40,000 | 40,000 | 38,000 | 38,000 | 25 |
| 2011/08/22 | 39,600 | 39,600 | 38,500 | 38,500 | 42 |
| 2011/08/19 | 40,000 | 40,500 | 39,400 | 40,200 | 22 |
| 2011/08/18 | 40,600 | 43,000 | 39,300 | 41,550 | 69 |
| 2011/08/17 | 41,100 | 42,950 | 41,100 | 41,200 | 126 |
| 2011/08/16 | 42,500 | 44,500 | 41,100 | 44,500 | 59 |
| 2011/08/15 | 43,800 | 43,800 | 42,200 | 42,350 | 27 |
| 2011/08/12 | 43,300 | 43,400 | 41,000 | 41,600 | 37 |
| 2011/08/11 | 41,200 | 43,900 | 38,400 | 43,800 | 133 |
| 2011/08/10 | 39,900 | 39,900 | 37,700 | 39,800 | 78 |
| 2011/08/09 | 32,550 | 36,050 | 32,350 | 35,000 | 221 |
| 2011/08/08 | 39,950 | 40,000 | 36,000 | 36,750 | 128 |
| 2011/08/05 | 41,000 | 41,000 | 39,000 | 40,650 | 173 |
| 2011/08/04 | 44,000 | 44,200 | 43,300 | 43,300 | 55 |
| 2011/08/03 | 43,500 | 44,950 | 43,000 | 44,650 | 149 |
| 2011/08/02 | 47,500 | 47,950 | 44,800 | 45,600 | 196 |
| 2011/08/01 | 46,050 | 47,500 | 46,000 | 47,500 | 66 |
| 2011/07/29 | 47,600 | 47,800 | 45,150 | 46,750 | 135 |
| 2011/07/28 | 46,900 | 48,900 | 46,300 | 48,600 | 94 |
| 2011/07/27 | 48,300 | 48,600 | 47,650 | 48,300 | 18 |
| 2011/07/26 | 48,100 | 48,900 | 47,800 | 48,300 | 100 |
| 2011/07/25 | 47,750 | 48,500 | 46,500 | 48,500 | 172 |
| 2011/07/22 | 48,200 | 48,550 | 47,300 | 47,550 | 70 |
| 2011/07/21 | 48,650 | 48,650 | 48,000 | 48,200 | 120 |
| 2011/07/20 | 48,550 | 49,250 | 48,500 | 49,250 | 63 |
| 2011/07/19 | 49,850 | 49,850 | 48,400 | 48,400 | 91 |
| 2011/07/15 | 50,900 | 50,900 | 49,200 | 49,850 | 94 |
| 2011/07/14 | 52,000 | 52,000 | 48,850 | 50,900 | 188 |
| 2011/07/13 | 51,600 | 53,600 | 50,600 | 52,000 | 494 |
| 2011/07/12 | 51,200 | 53,200 | 50,100 | 51,800 | 288 |
| 2011/07/11 | 49,200 | 51,500 | 49,200 | 50,700 | 94 |
| 2011/07/08 | 51,100 | 51,300 | 48,000 | 49,900 | 237 |
| 2011/07/07 | 48,600 | 50,000 | 48,550 | 49,150 | 56 |
| 2011/07/06 | 48,700 | 49,100 | 48,500 | 48,550 | 56 |
| 2011/07/05 | 49,000 | 50,000 | 48,200 | 48,550 | 150 |
| 2011/07/04 | 49,150 | 50,900 | 48,900 | 49,300 | 99 |
| 2011/07/01 | 50,300 | 50,300 | 48,500 | 48,900 | 104 |
| 2011/06/30 | 50,600 | 50,600 | 49,450 | 49,700 | 94 |
| 2011/06/29 | 49,900 | 51,200 | 49,600 | 50,600 | 132 |
| 2011/06/28 | 49,750 | 53,100 | 49,200 | 49,350 | 175 |
| 2011/06/27 | 49,800 | 49,800 | 49,000 | 49,400 | 57 |
| 2011/06/24 | 49,100 | 50,400 | 49,000 | 49,400 | 89 |
| 2011/06/23 | 51,300 | 51,500 | 48,700 | 50,100 | 197 |
| 2011/06/22 | 51,800 | 54,000 | 50,100 | 51,300 | 398 |
| 2011/06/21 | 53,800 | 54,500 | 50,600 | 51,800 | 959 |
| 2011/06/20 | 63,500 | 63,500 | 56,800 | 56,800 | 1,860 |
| 2011/06/17 | 53,500 | 53,500 | 52,000 | 53,500 | 370 |
| 2011/06/16 | 47,250 | 47,750 | 46,000 | 46,500 | 38 |
| 2011/06/15 | 47,000 | 48,000 | 45,650 | 47,950 | 44 |
| 2011/06/14 | 45,800 | 47,600 | 45,600 | 47,600 | 44 |
| 2011/06/13 | 44,950 | 46,500 | 43,750 | 46,500 | 42 |
| 2011/06/10 | 45,450 | 46,500 | 44,500 | 45,100 | 63 |
| 2011/06/09 | 46,350 | 47,000 | 45,000 | 45,000 | 89 |
| 2011/06/08 | 46,050 | 46,800 | 45,900 | 46,450 | 18 |
| 2011/06/07 | 46,000 | 47,850 | 45,000 | 47,100 | 117 |
| 2011/06/06 | 46,350 | 47,250 | 46,000 | 46,000 | 54 |
| 2011/06/03 | 48,350 | 48,350 | 47,000 | 47,750 | 89 |
| 2011/06/02 | 50,000 | 50,000 | 48,000 | 48,350 | 73 |
| 2011/06/01 | 49,500 | 50,700 | 48,100 | 50,700 | 70 |
| 2011/05/31 | 52,300 | 52,800 | 48,800 | 50,000 | 287 |
| 2011/05/30 | 48,400 | 53,900 | 47,800 | 51,300 | 591 |
| 2011/05/27 | 47,100 | 48,000 | 46,550 | 48,000 | 147 |
| 2011/05/26 | 47,450 | 48,100 | 47,000 | 47,100 | 75 |
| 2011/05/25 | 48,300 | 48,350 | 46,950 | 47,450 | 38 |
| 2011/05/24 | 46,100 | 48,200 | 44,200 | 48,200 | 55 |
| 2011/05/23 | 47,000 | 47,000 | 46,000 | 47,000 | 17 |
| 2011/05/20 | 47,000 | 47,700 | 46,600 | 47,500 | 51 |
| 2011/05/19 | 47,000 | 48,000 | 47,000 | 47,200 | 55 |
| 2011/05/18 | 46,300 | 47,550 | 46,300 | 47,000 | 30 |
| 2011/05/17 | 47,900 | 47,900 | 46,600 | 46,850 | 51 |
| 2011/05/16 | 46,000 | 49,850 | 44,800 | 49,300 | 75 |
| 2011/05/13 | 48,100 | 49,100 | 47,000 | 47,600 | 90 |
| 2011/05/12 | 50,000 | 50,000 | 48,750 | 49,500 | 28 |
| 2011/05/11 | 49,150 | 50,100 | 47,500 | 50,100 | 170 |
| 2011/05/10 | 50,100 | 50,500 | 48,600 | 49,050 | 71 |
| 2011/05/09 | 52,000 | 52,000 | 49,500 | 50,000 | 127 |
| 2011/05/06 | 50,000 | 52,000 | 48,800 | 52,000 | 105 |
| 2011/05/02 | 51,600 | 52,100 | 49,600 | 50,800 | 342 |
| 2011/04/28 | 46,650 | 48,700 | 46,350 | 48,500 | 52 |
| 2011/04/27 | 48,700 | 48,700 | 47,300 | 47,350 | 43 |
| 2011/04/26 | 49,300 | 49,900 | 47,500 | 48,000 | 137 |
| 2011/04/25 | 51,200 | 51,500 | 48,700 | 50,200 | 296 |
| 2011/04/22 | 45,300 | 50,200 | 45,250 | 49,500 | 468 |
| 2011/04/21 | 46,800 | 46,800 | 44,700 | 45,150 | 117 |
| 2011/04/20 | 46,050 | 46,500 | 44,600 | 46,100 | 110 |
| 2011/04/19 | 45,000 | 46,000 | 44,450 | 46,000 | 39 |
| 2011/04/18 | 45,200 | 45,600 | 42,700 | 45,500 | 83 |
| 2011/04/15 | 44,950 | 45,350 | 43,900 | 44,500 | 57 |
| 2011/04/14 | 45,000 | 45,000 | 42,950 | 44,050 | 58 |
| 2011/04/13 | 45,000 | 45,000 | 42,000 | 44,950 | 73 |
| 2011/04/12 | 46,300 | 46,300 | 44,500 | 44,600 | 36 |
| 2011/04/11 | 46,400 | 47,950 | 45,600 | 46,000 | 28 |
| 2011/04/08 | 44,200 | 46,600 | 43,000 | 46,500 | 73 |
| 2011/04/07 | 46,000 | 46,700 | 44,650 | 45,000 | 71 |
| 2011/04/06 | 46,100 | 47,500 | 44,200 | 45,500 | 92 |
| 2011/04/05 | 47,550 | 47,650 | 46,100 | 46,100 | 54 |
| 2011/04/04 | 49,200 | 49,650 | 47,500 | 47,500 | 104 |
| 2011/04/01 | 50,400 | 51,500 | 48,300 | 48,300 | 37 |
| 2011/03/31 | 49,500 | 51,900 | 49,100 | 49,700 | 109 |
| 2011/03/30 | 46,050 | 48,800 | 46,050 | 48,800 | 56 |
| 2011/03/29 | 44,100 | 47,000 | 44,000 | 46,300 | 44 |
| 2011/03/28 | 47,300 | 47,300 | 43,400 | 44,800 | 180 |
| 2011/03/25 | 50,500 | 51,000 | 46,700 | 48,700 | 188 |
| 2011/03/24 | 50,800 | 52,400 | 47,300 | 50,500 | 184 |
| 2011/03/23 | 53,000 | 53,100 | 49,800 | 50,500 | 179 |
| 2011/03/22 | 53,700 | 54,000 | 50,700 | 53,000 | 402 |
| 2011/03/18 | 43,500 | 47,700 | 42,700 | 47,150 | 659 |
| 2011/03/17 | 40,200 | 43,900 | 38,350 | 42,700 | 347 |
| 2011/03/16 | 43,700 | 47,900 | 39,500 | 44,400 | 1,507 |
| 2011/03/15 | 46,500 | 46,500 | 46,500 | 46,500 | 38 |
| 2011/03/14 | 56,500 | 56,500 | 56,500 | 56,500 | 91 |
| 2011/03/11 | 65,200 | 68,300 | 65,200 | 66,500 | 102 |
| 2011/03/10 | 68,100 | 69,600 | 66,200 | 67,200 | 120 |
| 2011/03/09 | 70,600 | 71,000 | 68,200 | 69,000 | 102 |
| 2011/03/08 | 69,500 | 71,900 | 69,500 | 70,600 | 170 |
| 2011/03/07 | 71,600 | 72,000 | 70,400 | 70,500 | 180 |
| 2011/03/04 | 74,000 | 74,000 | 70,500 | 71,600 | 190 |
| 2011/03/03 | 71,000 | 72,800 | 70,500 | 71,100 | 102 |
| 2011/03/02 | 70,000 | 72,500 | 69,700 | 70,800 | 167 |
| 2011/03/01 | 71,000 | 74,000 | 71,000 | 73,200 | 299 |
| 2011/02/28 | 70,500 | 72,900 | 69,100 | 71,500 | 202 |
| 2011/02/25 | 68,000 | 71,000 | 66,900 | 70,100 | 178 |
| 2011/02/24 | 68,300 | 68,800 | 63,500 | 65,200 | 352 |
| 2011/02/23 | 70,000 | 73,300 | 70,000 | 70,300 | 161 |
| 2011/02/22 | 77,000 | 78,700 | 71,200 | 71,300 | 352 |
| 2011/02/21 | 70,800 | 77,100 | 69,700 | 75,800 | 914 |
| 2011/02/18 | 68,400 | 69,900 | 67,200 | 69,800 | 248 |
| 2011/02/17 | 70,000 | 70,000 | 67,300 | 67,700 | 138 |
| 2011/02/16 | 67,300 | 70,900 | 67,000 | 69,600 | 370 |
| 2011/02/15 | 66,400 | 68,300 | 65,400 | 67,300 | 141 |
| 2011/02/14 | 68,000 | 68,900 | 66,600 | 67,400 | 64 |
| 2011/02/10 | 66,100 | 71,000 | 65,000 | 68,000 | 516 |
| 2011/02/09 | 66,500 | 67,300 | 64,500 | 66,000 | 392 |
| 2011/02/08 | 67,000 | 68,000 | 66,800 | 67,300 | 204 |
| 2011/02/07 | 66,300 | 69,300 | 66,300 | 68,000 | 651 |
| 2011/02/04 | 74,900 | 76,600 | 72,000 | 72,100 | 506 |
| 2011/02/03 | 72,900 | 75,000 | 72,000 | 74,600 | 118 |
| 2011/02/02 | 72,100 | 73,200 | 71,600 | 72,500 | 121 |
| 2011/02/01 | 69,500 | 73,400 | 69,500 | 70,900 | 128 |
| 2011/01/31 | 70,800 | 73,100 | 68,000 | 71,000 | 238 |
| 2011/01/28 | 75,800 | 78,300 | 71,200 | 73,800 | 443 |
| 2011/01/27 | 72,100 | 77,200 | 72,100 | 75,000 | 505 |
| 2011/01/26 | 71,000 | 71,900 | 70,800 | 71,100 | 85 |
| 2011/01/25 | 73,000 | 73,500 | 68,600 | 72,300 | 350 |
| 2011/01/24 | 72,000 | 72,000 | 70,400 | 70,400 | 196 |
| 2011/01/21 | 75,000 | 75,000 | 68,000 | 70,100 | 536 |
| 2011/01/20 | 80,000 | 80,300 | 76,000 | 76,100 | 310 |
| 2011/01/19 | 81,400 | 83,000 | 78,200 | 80,000 | 377 |
| 2011/01/18 | 84,700 | 84,800 | 80,000 | 81,000 | 659 |
| 2011/01/17 | 84,400 | 85,400 | 83,500 | 84,600 | 485 |
| 2011/01/14 | 85,500 | 90,300 | 81,200 | 82,900 | 1,512 |
| 2011/01/13 | 86,600 | 86,800 | 82,000 | 84,600 | 720 |
| 2011/01/12 | 92,500 | 92,700 | 85,100 | 86,000 | 1,567 |
| 2011/01/11 | 81,500 | 94,300 | 80,300 | 88,000 | 4,025 |
| 2011/01/07 | 81,000 | 82,000 | 79,800 | 81,200 | 398 |
| 2011/01/06 | 83,000 | 84,500 | 81,200 | 81,500 | 349 |
| 2011/01/05 | 79,900 | 86,800 | 79,200 | 83,000 | 1,126 |
| 2011/01/04 | 81,000 | 81,000 | 78,500 | 80,900 | 423 |