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 |
|---|---|---|---|---|---|
| 2018/12/28 | 644 | 685 | 644 | 675 | 66,100 |
| 2018/12/27 | 651 | 678 | 634 | 662 | 143,800 |
| 2018/12/26 | 630 | 659 | 616 | 631 | 76,700 |
| 2018/12/25 | 586 | 617 | 574 | 580 | 134,600 |
| 2018/12/21 | 680 | 690 | 638 | 656 | 116,800 |
| 2018/12/20 | 712 | 713 | 665 | 679 | 102,800 |
| 2018/12/19 | 713 | 733 | 699 | 705 | 61,600 |
| 2018/12/18 | 756 | 758 | 703 | 708 | 147,500 |
| 2018/12/17 | 811 | 815 | 781 | 781 | 56,800 |
| 2018/12/14 | 831 | 840 | 814 | 815 | 54,500 |
| 2018/12/13 | 807 | 844 | 807 | 837 | 53,000 |
| 2018/12/12 | 800 | 821 | 795 | 798 | 81,100 |
| 2018/12/11 | 840 | 841 | 800 | 803 | 70,700 |
| 2018/12/10 | 853 | 867 | 835 | 839 | 102,200 |
| 2018/12/07 | 872 | 901 | 872 | 877 | 32,600 |
| 2018/12/06 | 891 | 906 | 870 | 885 | 80,200 |
| 2018/12/05 | 868 | 910 | 860 | 896 | 50,000 |
| 2018/12/04 | 916 | 927 | 874 | 874 | 103,700 |
| 2018/12/03 | 938 | 944 | 915 | 916 | 51,400 |
| 2018/11/30 | 937 | 958 | 922 | 930 | 54,800 |
| 2018/11/29 | 955 | 959 | 936 | 936 | 53,300 |
| 2018/11/28 | 923 | 955 | 923 | 926 | 70,100 |
| 2018/11/27 | 945 | 962 | 928 | 928 | 51,800 |
| 2018/11/26 | 907 | 954 | 901 | 944 | 45,300 |
| 2018/11/22 | 902 | 933 | 895 | 922 | 38,200 |
| 2018/11/21 | 888 | 927 | 875 | 900 | 41,900 |
| 2018/11/20 | 915 | 924 | 898 | 903 | 53,400 |
| 2018/11/19 | 910 | 949 | 900 | 929 | 51,500 |
| 2018/11/16 | 933 | 945 | 895 | 906 | 70,100 |
| 2018/11/15 | 933 | 963 | 926 | 933 | 68,000 |
| 2018/11/14 | 937 | 970 | 932 | 932 | 170,400 |
| 2018/11/13 | 1,021 | 1,035 | 990 | 1,012 | 146,900 |
| 2018/11/12 | 1,065 | 1,072 | 1,048 | 1,060 | 41,600 |
| 2018/11/09 | 1,059 | 1,092 | 1,053 | 1,065 | 62,700 |
| 2018/11/08 | 1,040 | 1,065 | 1,033 | 1,058 | 63,800 |
| 2018/11/07 | 1,017 | 1,052 | 1,017 | 1,029 | 42,200 |
| 2018/11/06 | 1,045 | 1,052 | 1,010 | 1,026 | 81,000 |
| 2018/11/05 | 1,073 | 1,084 | 1,048 | 1,064 | 84,000 |
| 2018/11/02 | 1,054 | 1,095 | 1,035 | 1,076 | 84,600 |
| 2018/11/01 | 1,059 | 1,103 | 1,045 | 1,055 | 222,100 |
| 2018/10/31 | 959 | 1,081 | 952 | 1,081 | 313,000 |
| 2018/10/30 | 881 | 935 | 877 | 931 | 68,700 |
| 2018/10/29 | 931 | 937 | 884 | 896 | 134,900 |
| 2018/10/26 | 952 | 955 | 843 | 871 | 245,800 |
| 2018/10/25 | 993 | 993 | 925 | 930 | 281,500 |
| 2018/10/24 | 1,058 | 1,061 | 1,030 | 1,035 | 43,200 |
| 2018/10/23 | 1,076 | 1,083 | 1,045 | 1,049 | 61,500 |
| 2018/10/22 | 1,085 | 1,089 | 1,057 | 1,079 | 43,800 |
| 2018/10/19 | 1,087 | 1,104 | 1,075 | 1,085 | 53,700 |
| 2018/10/18 | 1,105 | 1,116 | 1,090 | 1,103 | 67,800 |
| 2018/10/17 | 1,110 | 1,125 | 1,096 | 1,104 | 75,700 |
| 2018/10/16 | 1,075 | 1,102 | 1,059 | 1,095 | 61,400 |
| 2018/10/15 | 1,094 | 1,095 | 1,051 | 1,077 | 76,300 |
| 2018/10/12 | 1,028 | 1,102 | 1,022 | 1,088 | 163,100 |
| 2018/10/11 | 1,014 | 1,066 | 1,014 | 1,035 | 235,900 |
| 2018/10/10 | 1,130 | 1,155 | 1,100 | 1,118 | 101,200 |
| 2018/10/09 | 1,115 | 1,128 | 1,091 | 1,095 | 70,300 |
| 2018/10/05 | 1,110 | 1,143 | 1,105 | 1,136 | 63,700 |
| 2018/10/04 | 1,168 | 1,168 | 1,121 | 1,126 | 111,000 |
| 2018/10/03 | 1,154 | 1,173 | 1,122 | 1,152 | 106,600 |
| 2018/10/02 | 1,190 | 1,195 | 1,133 | 1,155 | 233,600 |
| 2018/10/01 | 1,190 | 1,214 | 1,172 | 1,185 | 281,500 |
| 2018/09/28 | 1,227 | 1,295 | 1,227 | 1,264 | 365,900 |
| 2018/09/27 | 1,185 | 1,231 | 1,178 | 1,190 | 158,500 |
| 2018/09/26 | 1,176 | 1,215 | 1,152 | 1,175 | 185,500 |
| 2018/09/25 | 1,142 | 1,185 | 1,137 | 1,155 | 108,100 |
| 2018/09/21 | 1,174 | 1,187 | 1,149 | 1,152 | 107,800 |
| 2018/09/20 | 1,181 | 1,185 | 1,153 | 1,155 | 105,000 |
| 2018/09/19 | 1,162 | 1,207 | 1,148 | 1,177 | 164,400 |
| 2018/09/18 | 1,194 | 1,217 | 1,114 | 1,175 | 419,500 |
| 2018/09/14 | 1,184 | 1,237 | 1,184 | 1,220 | 140,400 |
| 2018/09/13 | 1,169 | 1,213 | 1,162 | 1,191 | 135,000 |
| 2018/09/12 | 1,126 | 1,225 | 1,126 | 1,181 | 356,700 |
| 2018/09/11 | 1,148 | 1,168 | 1,112 | 1,135 | 230,300 |
| 2018/09/10 | 1,170 | 1,222 | 1,159 | 1,184 | 382,300 |
| 2018/09/07 | 1,081 | 1,146 | 1,073 | 1,142 | 172,300 |
| 2018/09/06 | 1,101 | 1,120 | 1,055 | 1,092 | 153,500 |
| 2018/09/05 | 1,137 | 1,164 | 1,085 | 1,088 | 214,700 |
| 2018/09/04 | 1,070 | 1,150 | 1,057 | 1,132 | 221,200 |
| 2018/09/03 | 1,150 | 1,158 | 1,065 | 1,067 | 264,300 |
| 2018/08/31 | 1,135 | 1,162 | 1,101 | 1,142 | 417,900 |
| 2018/08/30 | 1,227 | 1,232 | 1,166 | 1,185 | 516,300 |
| 2018/08/29 | 1,278 | 1,278 | 1,155 | 1,184 | 768,000 |
| 2018/08/28 | 1,237 | 1,408 | 1,125 | 1,188 | 2,364,500 |
| 2018/08/27 | 1,232 | 1,290 | 1,212 | 1,233 | 505,100 |
| 2018/08/24 | 1,125 | 1,172 | 1,080 | 1,172 | 240,800 |
| 2018/08/23 | 1,028 | 1,110 | 1,024 | 1,095 | 162,600 |
| 2018/08/22 | 991 | 1,026 | 983 | 1,026 | 81,500 |
| 2018/08/21 | 999 | 1,013 | 925 | 978 | 275,600 |
| 2018/08/20 | 1,026 | 1,059 | 1,016 | 1,028 | 74,100 |
| 2018/08/17 | 1,049 | 1,067 | 1,008 | 1,029 | 115,100 |
| 2018/08/16 | 1,023 | 1,049 | 985 | 1,024 | 144,700 |
| 2018/08/15 | 1,070 | 1,070 | 1,023 | 1,032 | 154,000 |
| 2018/08/14 | 1,087 | 1,120 | 1,076 | 1,078 | 175,900 |
| 2018/08/13 | 1,056 | 1,134 | 1,016 | 1,090 | 303,100 |
| 2018/08/10 | 1,030 | 1,176 | 1,021 | 1,077 | 577,000 |
| 2018/08/09 | 1,005 | 1,060 | 995 | 1,000 | 114,800 |
| 2018/08/08 | 999 | 1,008 | 973 | 996 | 132,600 |
| 2018/08/07 | 1,000 | 1,011 | 975 | 992 | 191,300 |
| 2018/08/06 | 1,005 | 1,047 | 999 | 1,011 | 227,100 |
| 2018/08/03 | 1,100 | 1,119 | 1,055 | 1,062 | 107,100 |
| 2018/08/02 | 1,101 | 1,128 | 1,073 | 1,096 | 138,600 |
| 2018/08/01 | 1,100 | 1,116 | 1,066 | 1,101 | 167,100 |
| 2018/07/31 | 1,188 | 1,195 | 1,111 | 1,116 | 233,000 |
| 2018/07/30 | 1,227 | 1,322 | 1,183 | 1,197 | 494,100 |
| 2018/07/27 | 1,267 | 1,267 | 1,220 | 1,234 | 87,200 |
| 2018/07/26 | 1,285 | 1,285 | 1,252 | 1,255 | 59,100 |
| 2018/07/25 | 1,268 | 1,296 | 1,253 | 1,289 | 54,700 |
| 2018/07/24 | 1,263 | 1,280 | 1,246 | 1,264 | 49,500 |
| 2018/07/23 | 1,262 | 1,276 | 1,241 | 1,245 | 63,100 |
| 2018/07/20 | 1,266 | 1,302 | 1,252 | 1,283 | 59,900 |
| 2018/07/19 | 1,301 | 1,306 | 1,273 | 1,283 | 58,400 |
| 2018/07/18 | 1,245 | 1,315 | 1,237 | 1,305 | 152,000 |
| 2018/07/17 | 1,286 | 1,292 | 1,218 | 1,231 | 98,600 |
| 2018/07/13 | 1,295 | 1,307 | 1,256 | 1,281 | 124,500 |
| 2018/07/12 | 1,235 | 1,285 | 1,224 | 1,274 | 69,100 |
| 2018/07/11 | 1,224 | 1,250 | 1,202 | 1,230 | 77,600 |
| 2018/07/10 | 1,274 | 1,293 | 1,235 | 1,252 | 115,700 |
| 2018/07/09 | 1,243 | 1,280 | 1,233 | 1,266 | 81,300 |
| 2018/07/06 | 1,176 | 1,264 | 1,176 | 1,250 | 158,900 |
| 2018/07/05 | 1,209 | 1,233 | 1,157 | 1,170 | 204,300 |
| 2018/07/04 | 1,234 | 1,257 | 1,199 | 1,217 | 155,600 |
| 2018/07/03 | 1,268 | 1,309 | 1,230 | 1,252 | 145,800 |
| 2018/07/02 | 1,329 | 1,336 | 1,267 | 1,270 | 122,400 |
| 2018/06/29 | 1,271 | 1,331 | 1,264 | 1,329 | 132,200 |
| 2018/06/28 | 1,302 | 1,312 | 1,245 | 1,263 | 212,600 |
| 2018/06/27 | 1,285 | 1,361 | 1,266 | 1,326 | 235,600 |
| 2018/06/26 | 1,270 | 1,298 | 1,240 | 1,285 | 235,700 |
| 2018/06/25 | 1,381 | 1,383 | 1,283 | 1,300 | 225,400 |
| 2018/06/22 | 1,385 | 1,405 | 1,366 | 1,374 | 143,900 |
| 2018/06/21 | 1,401 | 1,438 | 1,389 | 1,414 | 158,400 |
| 2018/06/20 | 1,420 | 1,440 | 1,343 | 1,407 | 270,200 |
| 2018/06/19 | 1,520 | 1,534 | 1,399 | 1,428 | 504,900 |
| 2018/06/18 | 1,623 | 1,630 | 1,509 | 1,513 | 438,200 |
| 2018/06/15 | 1,655 | 1,698 | 1,580 | 1,648 | 430,900 |
| 2018/06/14 | 1,616 | 1,759 | 1,615 | 1,655 | 1,554,000 |
| 2018/06/13 | 1,641 | 1,674 | 1,611 | 1,626 | 176,200 |
| 2018/06/12 | 1,600 | 1,638 | 1,569 | 1,629 | 118,800 |
| 2018/06/11 | 1,552 | 1,600 | 1,517 | 1,598 | 102,500 |
| 2018/06/08 | 1,540 | 1,565 | 1,525 | 1,557 | 124,800 |
| 2018/06/07 | 1,500 | 1,550 | 1,500 | 1,530 | 157,800 |
| 2018/06/06 | 1,582 | 1,584 | 1,500 | 1,507 | 334,200 |
| 2018/06/05 | 1,689 | 1,699 | 1,600 | 1,603 | 343,400 |
| 2018/06/04 | 1,690 | 1,734 | 1,624 | 1,699 | 612,900 |
| 2018/06/01 | 1,677 | 1,703 | 1,636 | 1,667 | 254,600 |
| 2018/05/31 | 1,660 | 1,710 | 1,625 | 1,648 | 376,100 |
| 2018/05/30 | 1,561 | 1,688 | 1,545 | 1,660 | 485,200 |
| 2018/05/29 | 1,631 | 1,700 | 1,581 | 1,610 | 734,900 |
| 2018/05/28 | 1,729 | 1,760 | 1,622 | 1,662 | 2,163,800 |
| 2018/05/25 | 1,418 | 1,580 | 1,405 | 1,530 | 441,000 |
| 2018/05/24 | 1,455 | 1,474 | 1,416 | 1,442 | 251,500 |
| 2018/05/23 | 1,445 | 1,505 | 1,434 | 1,455 | 434,800 |
| 2018/05/22 | 1,410 | 1,455 | 1,410 | 1,415 | 201,500 |
| 2018/05/21 | 1,410 | 1,438 | 1,399 | 1,406 | 104,600 |
| 2018/05/18 | 1,389 | 1,412 | 1,375 | 1,395 | 73,800 |
| 2018/05/17 | 1,366 | 1,393 | 1,350 | 1,368 | 76,100 |
| 2018/05/16 | 1,371 | 1,380 | 1,347 | 1,360 | 71,000 |
| 2018/05/15 | 1,444 | 1,448 | 1,382 | 1,384 | 111,500 |
| 2018/05/14 | 1,427 | 1,475 | 1,415 | 1,453 | 111,000 |
| 2018/05/11 | 1,411 | 1,447 | 1,396 | 1,438 | 107,200 |
| 2018/05/10 | 1,428 | 1,450 | 1,405 | 1,440 | 143,600 |
| 2018/05/09 | 1,392 | 1,400 | 1,325 | 1,390 | 195,300 |
| 2018/05/08 | 1,340 | 1,426 | 1,326 | 1,374 | 114,400 |
| 2018/05/07 | 1,357 | 1,375 | 1,333 | 1,333 | 72,300 |
| 2018/05/02 | 1,331 | 1,393 | 1,329 | 1,371 | 82,700 |
| 2018/05/01 | 1,370 | 1,371 | 1,322 | 1,350 | 195,600 |
| 2018/04/27 | 1,401 | 1,414 | 1,374 | 1,380 | 112,300 |
| 2018/04/26 | 1,448 | 1,463 | 1,385 | 1,408 | 192,600 |
| 2018/04/25 | 1,420 | 1,485 | 1,415 | 1,447 | 173,300 |
| 2018/04/24 | 1,400 | 1,455 | 1,400 | 1,425 | 101,900 |
| 2018/04/23 | 1,392 | 1,453 | 1,377 | 1,426 | 209,100 |
| 2018/04/20 | 1,369 | 1,448 | 1,369 | 1,422 | 232,400 |
| 2018/04/19 | 1,415 | 1,433 | 1,358 | 1,376 | 348,500 |
| 2018/04/18 | 1,430 | 1,474 | 1,401 | 1,445 | 205,700 |
| 2018/04/17 | 1,429 | 1,472 | 1,375 | 1,419 | 319,700 |
| 2018/04/16 | 1,531 | 1,553 | 1,394 | 1,419 | 624,000 |
| 2018/04/13 | 1,590 | 1,620 | 1,495 | 1,571 | 447,300 |
| 2018/04/12 | 1,620 | 1,659 | 1,567 | 1,580 | 420,300 |
| 2018/04/11 | 1,738 | 1,747 | 1,567 | 1,620 | 823,900 |
| 2018/04/10 | 1,789 | 1,811 | 1,732 | 1,738 | 560,200 |
| 2018/04/09 | 1,859 | 1,864 | 1,724 | 1,760 | 414,700 |
| 2018/04/06 | 2,004 | 2,072 | 1,833 | 1,847 | 945,100 |
| 2018/04/05 | 1,904 | 2,063 | 1,860 | 2,049 | 903,500 |
| 2018/04/04 | 1,823 | 1,908 | 1,800 | 1,900 | 431,900 |
| 2018/04/03 | 1,782 | 1,834 | 1,753 | 1,796 | 493,500 |
| 2018/04/02 | 1,892 | 1,920 | 1,795 | 1,800 | 651,700 |
| 2018/03/30 | 1,900 | 1,987 | 1,831 | 1,940 | 1,353,300 |
| 2018/03/29 | 2,010 | 2,180 | 1,882 | 1,930 | 4,565,700 |
| 2018/03/28 | 1,780 | 2,090 | 1,733 | 1,999 | 2,867,100 |
| 2018/03/27 | 1,848 | 1,853 | 1,683 | 1,708 | 937,800 |
| 2018/03/26 | 1,650 | 1,736 | 1,615 | 1,736 | 727,700 |
| 2018/03/23 | 1,575 | 1,670 | 1,562 | 1,631 | 583,500 |
| 2018/03/22 | 1,720 | 1,741 | 1,592 | 1,680 | 846,300 |
| 2018/03/20 | 1,605 | 1,739 | 1,551 | 1,686 | 862,700 |
| 2018/03/19 | 1,649 | 1,722 | 1,516 | 1,685 | 1,425,800 |
| 2018/03/16 | 1,801 | 1,881 | 1,650 | 1,665 | 4,848,900 |
| 2018/03/15 | 1,601 | 1,601 | 1,601 | 1,601 | 51,300 |
| 2018/03/14 | 1,276 | 1,315 | 1,269 | 1,301 | 71,300 |
| 2018/03/13 | 1,265 | 1,305 | 1,263 | 1,285 | 73,200 |
| 2018/03/12 | 1,272 | 1,284 | 1,224 | 1,265 | 97,400 |
| 2018/03/09 | 1,290 | 1,310 | 1,251 | 1,272 | 163,000 |
| 2018/03/08 | 1,232 | 1,250 | 1,218 | 1,231 | 79,000 |
| 2018/03/07 | 1,161 | 1,237 | 1,147 | 1,208 | 201,200 |
| 2018/03/06 | 1,171 | 1,200 | 1,165 | 1,175 | 55,600 |
| 2018/03/05 | 1,185 | 1,202 | 1,140 | 1,146 | 87,000 |
| 2018/03/02 | 1,175 | 1,205 | 1,175 | 1,199 | 94,100 |
| 2018/03/01 | 1,235 | 1,242 | 1,216 | 1,220 | 74,200 |
| 2018/02/28 | 1,222 | 1,263 | 1,222 | 1,258 | 83,600 |
| 2018/02/27 | 1,285 | 1,292 | 1,232 | 1,232 | 163,300 |
| 2018/02/26 | 1,289 | 1,298 | 1,276 | 1,288 | 65,100 |
| 2018/02/23 | 1,253 | 1,279 | 1,253 | 1,264 | 76,900 |
| 2018/02/22 | 1,274 | 1,275 | 1,236 | 1,254 | 68,900 |
| 2018/02/21 | 1,225 | 1,285 | 1,217 | 1,285 | 128,900 |
| 2018/02/20 | 1,250 | 1,258 | 1,220 | 1,245 | 83,200 |
| 2018/02/19 | 1,225 | 1,271 | 1,220 | 1,249 | 145,900 |
| 2018/02/16 | 1,181 | 1,236 | 1,167 | 1,195 | 322,200 |
| 2018/02/15 | 1,081 | 1,156 | 1,081 | 1,151 | 175,800 |
| 2018/02/14 | 1,100 | 1,112 | 1,035 | 1,071 | 286,200 |
| 2018/02/13 | 1,172 | 1,192 | 1,101 | 1,101 | 169,600 |
| 2018/02/09 | 1,083 | 1,155 | 1,080 | 1,142 | 179,100 |
| 2018/02/08 | 1,177 | 1,206 | 1,155 | 1,203 | 164,500 |
| 2018/02/07 | 1,278 | 1,278 | 1,163 | 1,163 | 219,600 |
| 2018/02/06 | 1,173 | 1,237 | 1,064 | 1,117 | 522,500 |
| 2018/02/05 | 1,364 | 1,381 | 1,339 | 1,353 | 193,000 |
| 2018/02/02 | 1,386 | 1,432 | 1,381 | 1,410 | 227,700 |
| 2018/02/01 | 1,410 | 1,433 | 1,399 | 1,415 | 114,700 |
| 2018/01/31 | 1,409 | 1,442 | 1,386 | 1,408 | 139,900 |
| 2018/01/30 | 1,399 | 1,415 | 1,378 | 1,390 | 102,800 |
| 2018/01/29 | 1,412 | 1,424 | 1,400 | 1,410 | 99,400 |
| 2018/01/26 | 1,442 | 1,454 | 1,422 | 1,428 | 48,800 |
| 2018/01/25 | 1,439 | 1,465 | 1,427 | 1,436 | 82,300 |
| 2018/01/24 | 1,440 | 1,480 | 1,411 | 1,452 | 162,900 |
| 2018/01/23 | 1,420 | 1,458 | 1,409 | 1,437 | 153,900 |
| 2018/01/22 | 1,392 | 1,444 | 1,376 | 1,407 | 191,300 |
| 2018/01/19 | 1,374 | 1,404 | 1,374 | 1,393 | 75,900 |
| 2018/01/18 | 1,411 | 1,427 | 1,371 | 1,380 | 129,900 |
| 2018/01/17 | 1,431 | 1,438 | 1,407 | 1,410 | 75,800 |
| 2018/01/16 | 1,459 | 1,479 | 1,442 | 1,443 | 81,500 |
| 2018/01/15 | 1,467 | 1,485 | 1,436 | 1,459 | 86,000 |
| 2018/01/12 | 1,494 | 1,506 | 1,457 | 1,460 | 95,100 |
| 2018/01/11 | 1,458 | 1,480 | 1,453 | 1,480 | 63,800 |
| 2018/01/10 | 1,455 | 1,488 | 1,443 | 1,467 | 76,700 |
| 2018/01/09 | 1,458 | 1,470 | 1,441 | 1,454 | 113,600 |
| 2018/01/05 | 1,446 | 1,478 | 1,436 | 1,466 | 70,500 |
| 2018/01/04 | 1,459 | 1,481 | 1,441 | 1,458 | 92,900 |