アクシス(4012)の株価時系列情報
アクシス(4012)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,499 | 1,533 | 1,489 | 1,520 | 9,000 |
| 2021/12/29 | 1,495 | 1,525 | 1,475 | 1,515 | 13,500 |
| 2021/12/28 | 1,424 | 1,600 | 1,406 | 1,495 | 70,500 |
| 2021/12/27 | 1,490 | 1,491 | 1,387 | 1,424 | 20,900 |
| 2021/12/24 | 1,506 | 1,506 | 1,481 | 1,489 | 8,700 |
| 2021/12/23 | 1,502 | 1,539 | 1,502 | 1,506 | 6,600 |
| 2021/12/22 | 1,465 | 1,528 | 1,465 | 1,496 | 16,200 |
| 2021/12/21 | 1,456 | 1,488 | 1,452 | 1,452 | 9,100 |
| 2021/12/20 | 1,483 | 1,514 | 1,451 | 1,452 | 12,600 |
| 2021/12/17 | 1,512 | 1,552 | 1,477 | 1,499 | 27,800 |
| 2021/12/16 | 1,522 | 1,600 | 1,495 | 1,584 | 35,200 |
| 2021/12/15 | 1,495 | 1,538 | 1,467 | 1,467 | 17,200 |
| 2021/12/14 | 1,510 | 1,530 | 1,472 | 1,495 | 22,300 |
| 2021/12/13 | 1,581 | 1,582 | 1,524 | 1,540 | 17,100 |
| 2021/12/10 | 1,610 | 1,610 | 1,561 | 1,563 | 21,400 |
| 2021/12/09 | 1,612 | 1,665 | 1,611 | 1,613 | 22,400 |
| 2021/12/08 | 1,621 | 1,662 | 1,600 | 1,604 | 44,000 |
| 2021/12/07 | 1,575 | 1,612 | 1,565 | 1,600 | 19,500 |
| 2021/12/06 | 1,585 | 1,597 | 1,551 | 1,575 | 14,400 |
| 2021/12/03 | 1,565 | 1,600 | 1,531 | 1,600 | 20,700 |
| 2021/12/02 | 1,590 | 1,591 | 1,510 | 1,525 | 30,000 |
| 2021/12/01 | 1,609 | 1,619 | 1,548 | 1,595 | 33,800 |
| 2021/11/30 | 1,520 | 1,620 | 1,481 | 1,558 | 38,000 |
| 2021/11/29 | 1,482 | 1,559 | 1,474 | 1,474 | 36,900 |
| 2021/11/26 | 1,606 | 1,606 | 1,500 | 1,540 | 33,500 |
| 2021/11/25 | 1,714 | 1,720 | 1,585 | 1,622 | 75,500 |
| 2021/11/24 | 1,587 | 1,680 | 1,576 | 1,680 | 125,700 |
| 2021/11/22 | 1,486 | 1,574 | 1,482 | 1,555 | 72,400 |
| 2021/11/19 | 1,434 | 1,509 | 1,415 | 1,500 | 34,800 |
| 2021/11/18 | 1,399 | 1,443 | 1,399 | 1,434 | 21,700 |
| 2021/11/17 | 1,399 | 1,403 | 1,386 | 1,398 | 9,900 |
| 2021/11/16 | 1,400 | 1,404 | 1,378 | 1,382 | 7,200 |
| 2021/11/15 | 1,419 | 1,419 | 1,381 | 1,383 | 15,500 |
| 2021/11/12 | 1,435 | 1,463 | 1,381 | 1,388 | 25,700 |
| 2021/11/11 | 1,303 | 1,509 | 1,303 | 1,465 | 66,800 |
| 2021/11/10 | 1,372 | 1,405 | 1,351 | 1,361 | 6,600 |
| 2021/11/09 | 1,420 | 1,420 | 1,372 | 1,372 | 5,900 |
| 2021/11/08 | 1,440 | 1,440 | 1,380 | 1,390 | 8,200 |
| 2021/11/05 | 1,410 | 1,448 | 1,387 | 1,445 | 24,900 |
| 2021/11/04 | 1,330 | 1,441 | 1,330 | 1,401 | 25,100 |
| 2021/11/02 | 1,330 | 1,342 | 1,317 | 1,342 | 7,100 |
| 2021/11/01 | 1,336 | 1,336 | 1,316 | 1,317 | 7,400 |
| 2021/10/29 | 1,340 | 1,345 | 1,311 | 1,323 | 7,600 |
| 2021/10/28 | 1,349 | 1,350 | 1,340 | 1,340 | 4,100 |
| 2021/10/27 | 1,331 | 1,350 | 1,331 | 1,347 | 4,200 |
| 2021/10/26 | 1,348 | 1,348 | 1,329 | 1,332 | 1,900 |
| 2021/10/25 | 1,347 | 1,347 | 1,332 | 1,339 | 4,600 |
| 2021/10/22 | 1,340 | 1,347 | 1,330 | 1,347 | 7,500 |
| 2021/10/21 | 1,360 | 1,360 | 1,350 | 1,352 | 11,800 |
| 2021/10/20 | 1,358 | 1,360 | 1,351 | 1,359 | 2,500 |
| 2021/10/19 | 1,365 | 1,365 | 1,345 | 1,358 | 5,600 |
| 2021/10/18 | 1,367 | 1,374 | 1,355 | 1,369 | 5,000 |
| 2021/10/15 | 1,386 | 1,395 | 1,369 | 1,375 | 6,400 |
| 2021/10/14 | 1,373 | 1,387 | 1,361 | 1,369 | 3,900 |
| 2021/10/13 | 1,388 | 1,416 | 1,373 | 1,373 | 5,700 |
| 2021/10/12 | 1,397 | 1,401 | 1,388 | 1,388 | 2,800 |
| 2021/10/11 | 1,369 | 1,410 | 1,369 | 1,397 | 5,700 |
| 2021/10/08 | 1,376 | 1,394 | 1,351 | 1,385 | 7,800 |
| 2021/10/07 | 1,356 | 1,391 | 1,356 | 1,379 | 6,800 |
| 2021/10/06 | 1,390 | 1,400 | 1,363 | 1,372 | 9,600 |
| 2021/10/05 | 1,430 | 1,430 | 1,367 | 1,390 | 13,200 |
| 2021/10/04 | 1,473 | 1,473 | 1,421 | 1,434 | 10,700 |
| 2021/10/01 | 1,485 | 1,492 | 1,467 | 1,472 | 4,700 |
| 2021/09/30 | 1,490 | 1,490 | 1,465 | 1,471 | 8,400 |
| 2021/09/29 | 1,511 | 1,528 | 1,495 | 1,499 | 6,400 |
| 2021/09/28 | 1,537 | 1,537 | 1,505 | 1,511 | 5,800 |
| 2021/09/27 | 1,513 | 1,531 | 1,501 | 1,530 | 10,200 |
| 2021/09/24 | 1,494 | 1,518 | 1,477 | 1,513 | 14,800 |
| 2021/09/22 | 1,468 | 1,481 | 1,430 | 1,480 | 18,200 |
| 2021/09/21 | 1,493 | 1,493 | 1,466 | 1,469 | 17,800 |
| 2021/09/17 | 1,521 | 1,547 | 1,518 | 1,520 | 11,000 |
| 2021/09/16 | 1,572 | 1,572 | 1,520 | 1,538 | 18,400 |
| 2021/09/15 | 1,548 | 1,647 | 1,548 | 1,572 | 24,100 |
| 2021/09/14 | 1,541 | 1,568 | 1,527 | 1,560 | 12,500 |
| 2021/09/13 | 1,521 | 1,544 | 1,521 | 1,525 | 8,700 |
| 2021/09/10 | 1,507 | 1,544 | 1,507 | 1,521 | 11,600 |
| 2021/09/09 | 1,518 | 1,547 | 1,518 | 1,537 | 11,900 |
| 2021/09/08 | 1,527 | 1,540 | 1,506 | 1,519 | 10,000 |
| 2021/09/07 | 1,538 | 1,550 | 1,512 | 1,512 | 6,500 |
| 2021/09/06 | 1,528 | 1,556 | 1,528 | 1,538 | 4,700 |
| 2021/09/03 | 1,511 | 1,545 | 1,511 | 1,526 | 14,300 |
| 2021/09/02 | 1,518 | 1,529 | 1,496 | 1,511 | 10,500 |
| 2021/09/01 | 1,559 | 1,559 | 1,487 | 1,518 | 17,600 |
| 2021/08/31 | 1,554 | 1,554 | 1,527 | 1,531 | 7,500 |
| 2021/08/30 | 1,526 | 1,559 | 1,501 | 1,554 | 11,300 |
| 2021/08/27 | 1,508 | 1,525 | 1,480 | 1,500 | 7,100 |
| 2021/08/26 | 1,504 | 1,528 | 1,501 | 1,508 | 5,000 |
| 2021/08/25 | 1,469 | 1,530 | 1,469 | 1,504 | 18,700 |
| 2021/08/24 | 1,472 | 1,474 | 1,460 | 1,469 | 2,600 |
| 2021/08/23 | 1,429 | 1,470 | 1,429 | 1,459 | 6,800 |
| 2021/08/20 | 1,465 | 1,480 | 1,410 | 1,429 | 8,900 |
| 2021/08/19 | 1,406 | 1,479 | 1,406 | 1,465 | 12,600 |
| 2021/08/18 | 1,405 | 1,438 | 1,388 | 1,418 | 12,300 |
| 2021/08/17 | 1,436 | 1,457 | 1,402 | 1,403 | 7,200 |
| 2021/08/16 | 1,467 | 1,484 | 1,425 | 1,436 | 11,900 |
| 2021/08/13 | 1,474 | 1,485 | 1,400 | 1,467 | 41,300 |
| 2021/08/12 | 1,521 | 1,550 | 1,460 | 1,514 | 35,200 |
| 2021/08/11 | 1,440 | 1,533 | 1,439 | 1,520 | 32,400 |
| 2021/08/10 | 1,424 | 1,442 | 1,393 | 1,427 | 33,700 |
| 2021/08/06 | 1,470 | 1,489 | 1,402 | 1,424 | 39,700 |
| 2021/08/05 | 1,538 | 1,567 | 1,435 | 1,470 | 19,000 |
| 2021/08/04 | 1,614 | 1,614 | 1,538 | 1,538 | 10,800 |
| 2021/08/03 | 1,583 | 1,628 | 1,570 | 1,614 | 6,500 |
| 2021/08/02 | 1,585 | 1,586 | 1,570 | 1,584 | 4,800 |
| 2021/07/30 | 1,621 | 1,622 | 1,585 | 1,585 | 6,700 |
| 2021/07/29 | 1,574 | 1,626 | 1,574 | 1,621 | 9,100 |
| 2021/07/28 | 1,641 | 1,641 | 1,572 | 1,572 | 10,400 |
| 2021/07/27 | 1,610 | 1,656 | 1,608 | 1,640 | 12,200 |
| 2021/07/26 | 1,566 | 1,625 | 1,566 | 1,610 | 18,500 |
| 2021/07/21 | 1,581 | 1,587 | 1,570 | 1,574 | 8,600 |
| 2021/07/20 | 1,619 | 1,629 | 1,586 | 1,586 | 11,500 |
| 2021/07/19 | 1,627 | 1,633 | 1,605 | 1,619 | 12,300 |
| 2021/07/16 | 1,636 | 1,653 | 1,622 | 1,627 | 9,400 |
| 2021/07/15 | 1,690 | 1,690 | 1,626 | 1,636 | 10,200 |
| 2021/07/14 | 1,682 | 1,690 | 1,662 | 1,690 | 11,200 |
| 2021/07/13 | 1,668 | 1,693 | 1,657 | 1,657 | 20,800 |
| 2021/07/12 | 1,631 | 1,663 | 1,608 | 1,639 | 17,600 |
| 2021/07/09 | 1,590 | 1,619 | 1,584 | 1,619 | 17,400 |
| 2021/07/08 | 1,654 | 1,654 | 1,575 | 1,594 | 41,500 |
| 2021/07/07 | 1,670 | 1,689 | 1,654 | 1,654 | 12,200 |
| 2021/07/06 | 1,718 | 1,718 | 1,670 | 1,675 | 10,500 |
| 2021/07/05 | 1,698 | 1,742 | 1,698 | 1,726 | 16,000 |
| 2021/07/02 | 1,700 | 1,717 | 1,669 | 1,673 | 36,100 |
| 2021/07/01 | 1,739 | 1,739 | 1,700 | 1,720 | 21,900 |
| 2021/06/30 | 1,763 | 1,779 | 1,737 | 1,746 | 24,100 |
| 2021/06/29 | 1,800 | 1,805 | 1,761 | 1,779 | 19,600 |
| 2021/06/29 | 1 -> 2.00 分割 | ||||
| 2021/06/28 | 3,625 | 3,640 | 3,600 | 3,600 | 11,300 |
| 2021/06/25 | 3,615 | 3,635 | 3,605 | 3,625 | 6,200 |
| 2021/06/24 | 3,630 | 3,640 | 3,620 | 3,620 | 5,700 |
| 2021/06/23 | 3,650 | 3,650 | 3,630 | 3,640 | 2,500 |
| 2021/06/22 | 3,660 | 3,675 | 3,635 | 3,650 | 4,600 |
| 2021/06/21 | 3,610 | 3,685 | 3,605 | 3,635 | 11,300 |
| 2021/06/18 | 3,635 | 3,675 | 3,630 | 3,640 | 14,300 |
| 2021/06/17 | 3,650 | 3,705 | 3,635 | 3,690 | 13,400 |
| 2021/06/16 | 3,645 | 3,675 | 3,645 | 3,650 | 10,200 |
| 2021/06/15 | 3,645 | 3,655 | 3,645 | 3,655 | 11,600 |
| 2021/06/14 | 3,670 | 3,670 | 3,630 | 3,645 | 9,800 |
| 2021/06/11 | 3,660 | 3,680 | 3,645 | 3,655 | 18,700 |
| 2021/06/10 | 3,620 | 3,665 | 3,605 | 3,645 | 82,600 |
| 2021/06/09 | 3,820 | 3,820 | 3,740 | 3,740 | 18,300 |
| 2021/06/08 | 3,900 | 3,940 | 3,800 | 3,850 | 16,800 |
| 2021/06/07 | 3,870 | 3,940 | 3,850 | 3,910 | 18,300 |
| 2021/06/04 | 3,770 | 3,915 | 3,770 | 3,870 | 20,400 |
| 2021/06/03 | 3,765 | 3,795 | 3,735 | 3,770 | 8,700 |
| 2021/06/02 | 3,780 | 3,790 | 3,755 | 3,765 | 3,400 |
| 2021/06/01 | 3,815 | 3,815 | 3,750 | 3,780 | 11,300 |
| 2021/05/31 | 3,800 | 3,825 | 3,770 | 3,785 | 7,200 |
| 2021/05/28 | 3,780 | 3,825 | 3,750 | 3,800 | 10,500 |
| 2021/05/27 | 3,820 | 3,820 | 3,770 | 3,780 | 4,100 |
| 2021/05/26 | 3,785 | 3,820 | 3,735 | 3,810 | 10,900 |
| 2021/05/25 | 3,785 | 3,820 | 3,760 | 3,790 | 11,400 |
| 2021/05/24 | 3,825 | 3,830 | 3,760 | 3,785 | 17,500 |
| 2021/05/21 | 4,000 | 4,115 | 3,800 | 3,830 | 66,100 |
| 2021/05/20 | 3,665 | 3,795 | 3,655 | 3,790 | 21,200 |
| 2021/05/19 | 3,815 | 3,895 | 3,775 | 3,805 | 17,500 |
| 2021/05/18 | 3,710 | 3,845 | 3,710 | 3,830 | 13,400 |
| 2021/05/17 | 3,740 | 3,800 | 3,695 | 3,710 | 8,400 |
| 2021/05/14 | 3,670 | 3,825 | 3,660 | 3,740 | 10,500 |
| 2021/05/13 | 3,660 | 3,745 | 3,550 | 3,655 | 18,500 |
| 2021/05/12 | 3,680 | 3,705 | 3,625 | 3,660 | 11,700 |
| 2021/05/11 | 3,730 | 3,735 | 3,680 | 3,685 | 7,200 |
| 2021/05/10 | 3,700 | 3,770 | 3,665 | 3,730 | 13,000 |
| 2021/05/07 | 3,695 | 3,770 | 3,680 | 3,735 | 8,300 |
| 2021/05/06 | 3,710 | 3,745 | 3,705 | 3,730 | 3,900 |
| 2021/04/30 | 3,750 | 3,760 | 3,705 | 3,705 | 7,900 |
| 2021/04/28 | 3,780 | 3,780 | 3,700 | 3,755 | 2,500 |
| 2021/04/27 | 3,685 | 3,780 | 3,680 | 3,770 | 5,200 |
| 2021/04/26 | 3,750 | 3,760 | 3,670 | 3,705 | 9,800 |
| 2021/04/23 | 3,705 | 3,725 | 3,700 | 3,705 | 7,500 |
| 2021/04/22 | 3,735 | 3,770 | 3,730 | 3,740 | 6,400 |
| 2021/04/21 | 3,745 | 3,800 | 3,720 | 3,740 | 10,400 |
| 2021/04/20 | 3,765 | 3,815 | 3,750 | 3,780 | 7,400 |
| 2021/04/19 | 3,835 | 3,835 | 3,765 | 3,765 | 7,200 |
| 2021/04/16 | 3,790 | 3,835 | 3,765 | 3,830 | 11,900 |
| 2021/04/15 | 3,775 | 3,795 | 3,730 | 3,790 | 10,100 |
| 2021/04/14 | 3,785 | 3,810 | 3,740 | 3,780 | 11,200 |
| 2021/04/13 | 3,760 | 3,810 | 3,760 | 3,785 | 5,500 |
| 2021/04/12 | 3,800 | 3,820 | 3,750 | 3,755 | 12,800 |
| 2021/04/09 | 3,805 | 3,850 | 3,785 | 3,790 | 9,400 |
| 2021/04/08 | 3,800 | 3,845 | 3,770 | 3,825 | 14,200 |
| 2021/04/07 | 3,780 | 3,830 | 3,745 | 3,800 | 16,200 |
| 2021/04/06 | 3,880 | 3,910 | 3,795 | 3,800 | 15,900 |
| 2021/04/05 | 3,900 | 3,920 | 3,865 | 3,890 | 14,900 |
| 2021/04/02 | 3,885 | 3,920 | 3,805 | 3,900 | 20,600 |
| 2021/04/01 | 3,825 | 3,925 | 3,825 | 3,865 | 9,400 |
| 2021/03/31 | 3,800 | 3,885 | 3,770 | 3,825 | 6,700 |
| 2021/03/30 | 3,850 | 3,910 | 3,780 | 3,800 | 14,400 |
| 2021/03/29 | 3,910 | 3,910 | 3,800 | 3,800 | 7,800 |
| 2021/03/26 | 3,920 | 3,920 | 3,865 | 3,900 | 4,900 |
| 2021/03/25 | 3,815 | 3,925 | 3,795 | 3,860 | 9,500 |
| 2021/03/24 | 3,895 | 3,925 | 3,765 | 3,865 | 16,900 |
| 2021/03/23 | 4,000 | 4,025 | 3,850 | 3,895 | 23,900 |
| 2021/03/22 | 4,030 | 4,030 | 3,970 | 3,975 | 8,800 |
| 2021/03/19 | 4,020 | 4,040 | 3,960 | 4,040 | 11,400 |
| 2021/03/18 | 3,960 | 4,115 | 3,955 | 4,020 | 48,800 |
| 2021/03/17 | 3,945 | 3,945 | 3,835 | 3,890 | 12,000 |
| 2021/03/16 | 3,980 | 3,980 | 3,875 | 3,890 | 11,500 |
| 2021/03/15 | 4,000 | 4,000 | 3,830 | 3,875 | 16,200 |
| 2021/03/12 | 3,860 | 3,975 | 3,860 | 3,970 | 9,300 |
| 2021/03/11 | 3,860 | 3,895 | 3,815 | 3,840 | 14,700 |
| 2021/03/10 | 3,870 | 3,930 | 3,845 | 3,850 | 7,100 |
| 2021/03/09 | 3,775 | 3,920 | 3,765 | 3,865 | 14,600 |
| 2021/03/08 | 3,815 | 3,820 | 3,695 | 3,775 | 16,800 |
| 2021/03/05 | 3,765 | 3,810 | 3,685 | 3,750 | 18,900 |
| 2021/03/04 | 3,805 | 3,825 | 3,705 | 3,765 | 19,400 |
| 2021/03/03 | 3,920 | 3,920 | 3,840 | 3,850 | 19,000 |
| 2021/03/02 | 4,000 | 4,075 | 3,900 | 3,925 | 18,400 |
| 2021/03/01 | 3,980 | 4,025 | 3,940 | 3,975 | 16,800 |
| 2021/02/26 | 4,010 | 4,050 | 3,925 | 3,995 | 33,400 |
| 2021/02/25 | 4,050 | 4,080 | 3,995 | 4,075 | 15,500 |
| 2021/02/24 | 4,130 | 4,130 | 3,980 | 4,050 | 24,300 |
| 2021/02/22 | 4,150 | 4,165 | 4,100 | 4,100 | 14,500 |
| 2021/02/19 | 4,120 | 4,120 | 4,015 | 4,080 | 25,000 |
| 2021/02/18 | 4,260 | 4,310 | 4,110 | 4,155 | 26,200 |
| 2021/02/17 | 4,335 | 4,335 | 4,205 | 4,245 | 27,300 |
| 2021/02/16 | 4,170 | 4,370 | 4,170 | 4,335 | 62,500 |
| 2021/02/15 | 4,370 | 4,370 | 4,105 | 4,140 | 88,400 |
| 2021/02/12 | 4,250 | 4,420 | 4,195 | 4,420 | 65,500 |
| 2021/02/10 | 4,130 | 4,225 | 4,120 | 4,200 | 14,300 |
| 2021/02/09 | 4,220 | 4,250 | 4,140 | 4,140 | 23,900 |
| 2021/02/08 | 4,280 | 4,325 | 4,205 | 4,255 | 19,100 |
| 2021/02/05 | 4,305 | 4,340 | 4,205 | 4,290 | 30,900 |
| 2021/02/04 | 4,215 | 4,375 | 4,200 | 4,345 | 49,300 |
| 2021/02/03 | 4,205 | 4,275 | 4,140 | 4,180 | 22,700 |
| 2021/02/02 | 4,020 | 4,215 | 3,980 | 4,140 | 23,700 |
| 2021/02/01 | 3,930 | 4,090 | 3,750 | 4,020 | 41,800 |
| 2021/01/29 | 4,165 | 4,175 | 3,935 | 4,000 | 43,300 |
| 2021/01/28 | 4,140 | 4,215 | 4,060 | 4,130 | 42,200 |
| 2021/01/27 | 4,275 | 4,380 | 4,265 | 4,280 | 19,500 |
| 2021/01/26 | 4,410 | 4,475 | 4,270 | 4,295 | 41,400 |
| 2021/01/25 | 4,450 | 4,560 | 4,325 | 4,440 | 65,900 |
| 2021/01/22 | 4,200 | 4,430 | 4,160 | 4,305 | 64,100 |
| 2021/01/21 | 4,085 | 4,340 | 4,070 | 4,270 | 52,200 |
| 2021/01/20 | 4,130 | 4,180 | 4,040 | 4,060 | 21,800 |
| 2021/01/19 | 4,135 | 4,140 | 4,010 | 4,130 | 25,100 |
| 2021/01/18 | 3,920 | 4,105 | 3,920 | 4,070 | 16,400 |
| 2021/01/15 | 4,045 | 4,075 | 3,925 | 4,005 | 30,800 |
| 2021/01/14 | 4,290 | 4,290 | 4,010 | 4,080 | 40,300 |
| 2021/01/13 | 4,060 | 4,310 | 4,005 | 4,300 | 41,300 |
| 2021/01/12 | 4,165 | 4,175 | 4,005 | 4,035 | 25,300 |
| 2021/01/08 | 4,025 | 4,235 | 4,025 | 4,200 | 23,400 |
| 2021/01/07 | 4,225 | 4,265 | 4,040 | 4,060 | 41,400 |
| 2021/01/06 | 4,300 | 4,440 | 4,150 | 4,200 | 63,400 |
| 2021/01/05 | 4,000 | 4,260 | 3,965 | 4,260 | 59,800 |
| 2021/01/04 | 4,040 | 4,100 | 3,870 | 4,070 | 41,100 |