アクセル(6730)の株価時系列情報
アクセル(6730)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 | 3,310 | 3,340 | 3,280 | 3,280 | 9,200 |
| 2009/12/29 | 3,340 | 3,340 | 3,310 | 3,320 | 2,300 |
| 2009/12/28 | 3,340 | 3,350 | 3,290 | 3,340 | 4,200 |
| 2009/12/25 | 3,300 | 3,320 | 3,280 | 3,290 | 7,700 |
| 2009/12/24 | 3,310 | 3,350 | 3,310 | 3,340 | 15,500 |
| 2009/12/22 | 3,260 | 3,320 | 3,230 | 3,310 | 14,300 |
| 2009/12/21 | 3,210 | 3,240 | 3,200 | 3,230 | 9,800 |
| 2009/12/18 | 3,200 | 3,240 | 3,200 | 3,210 | 17,400 |
| 2009/12/17 | 3,200 | 3,230 | 3,200 | 3,200 | 14,900 |
| 2009/12/16 | 3,210 | 3,250 | 3,190 | 3,200 | 7,800 |
| 2009/12/15 | 3,210 | 3,240 | 3,190 | 3,240 | 8,700 |
| 2009/12/14 | 3,210 | 3,280 | 3,190 | 3,220 | 9,300 |
| 2009/12/11 | 3,190 | 3,210 | 3,180 | 3,200 | 8,300 |
| 2009/12/10 | 3,160 | 3,200 | 3,160 | 3,190 | 6,400 |
| 2009/12/09 | 3,200 | 3,200 | 3,160 | 3,160 | 8,100 |
| 2009/12/08 | 3,230 | 3,250 | 3,180 | 3,190 | 11,200 |
| 2009/12/07 | 3,330 | 3,340 | 3,230 | 3,280 | 12,600 |
| 2009/12/04 | 3,300 | 3,350 | 3,270 | 3,350 | 16,500 |
| 2009/12/03 | 3,310 | 3,340 | 3,230 | 3,330 | 25,600 |
| 2009/12/02 | 3,190 | 3,300 | 3,170 | 3,280 | 21,900 |
| 2009/12/01 | 3,090 | 3,180 | 3,070 | 3,120 | 20,000 |
| 2009/11/30 | 3,050 | 3,120 | 3,050 | 3,070 | 15,200 |
| 2009/11/27 | 3,050 | 3,060 | 3,040 | 3,060 | 7,100 |
| 2009/11/26 | 3,140 | 3,140 | 3,060 | 3,070 | 26,500 |
| 2009/11/25 | 3,110 | 3,120 | 3,070 | 3,090 | 35,600 |
| 2009/11/24 | 3,230 | 3,230 | 3,110 | 3,110 | 19,800 |
| 2009/11/20 | 3,170 | 3,200 | 3,170 | 3,200 | 5,800 |
| 2009/11/19 | 3,190 | 3,200 | 3,150 | 3,200 | 11,500 |
| 2009/11/18 | 3,180 | 3,260 | 3,180 | 3,190 | 14,800 |
| 2009/11/17 | 3,190 | 3,270 | 3,160 | 3,230 | 14,500 |
| 2009/11/16 | 3,230 | 3,290 | 3,190 | 3,220 | 10,400 |
| 2009/11/13 | 3,210 | 3,240 | 3,200 | 3,230 | 31,600 |
| 2009/11/12 | 3,320 | 3,320 | 3,250 | 3,260 | 11,100 |
| 2009/11/11 | 3,310 | 3,360 | 3,300 | 3,300 | 10,500 |
| 2009/11/10 | 3,330 | 3,340 | 3,300 | 3,300 | 12,000 |
| 2009/11/09 | 3,320 | 3,360 | 3,320 | 3,330 | 6,700 |
| 2009/11/06 | 3,350 | 3,390 | 3,330 | 3,360 | 9,600 |
| 2009/11/05 | 3,380 | 3,400 | 3,330 | 3,390 | 28,700 |
| 2009/11/04 | 3,440 | 3,440 | 3,390 | 3,430 | 12,100 |
| 2009/11/02 | 3,390 | 3,430 | 3,350 | 3,420 | 11,000 |
| 2009/10/30 | 3,450 | 3,460 | 3,370 | 3,440 | 51,600 |
| 2009/10/29 | 3,490 | 3,560 | 3,450 | 3,560 | 26,600 |
| 2009/10/28 | 3,400 | 3,490 | 3,400 | 3,470 | 9,500 |
| 2009/10/27 | 3,500 | 3,530 | 3,420 | 3,420 | 24,900 |
| 2009/10/26 | 3,570 | 3,590 | 3,480 | 3,500 | 24,800 |
| 2009/10/23 | 3,630 | 3,640 | 3,550 | 3,560 | 21,800 |
| 2009/10/22 | 3,600 | 3,630 | 3,560 | 3,620 | 25,000 |
| 2009/10/21 | 3,600 | 3,600 | 3,550 | 3,550 | 20,900 |
| 2009/10/20 | 3,590 | 3,650 | 3,510 | 3,650 | 38,600 |
| 2009/10/19 | 3,420 | 3,560 | 3,420 | 3,560 | 63,800 |
| 2009/10/16 | 3,330 | 3,440 | 3,320 | 3,400 | 25,500 |
| 2009/10/15 | 3,410 | 3,410 | 3,310 | 3,330 | 69,200 |
| 2009/10/14 | 3,410 | 3,410 | 3,320 | 3,360 | 49,900 |
| 2009/10/13 | 3,440 | 3,460 | 3,410 | 3,440 | 45,000 |
| 2009/10/09 | 3,670 | 3,670 | 3,490 | 3,540 | 107,600 |
| 2009/10/08 | 3,790 | 3,790 | 3,720 | 3,720 | 12,400 |
| 2009/10/07 | 3,860 | 3,880 | 3,760 | 3,790 | 18,800 |
| 2009/10/06 | 3,810 | 3,870 | 3,770 | 3,860 | 18,200 |
| 2009/10/05 | 3,750 | 3,780 | 3,680 | 3,770 | 9,300 |
| 2009/10/02 | 3,850 | 3,850 | 3,730 | 3,740 | 23,800 |
| 2009/10/01 | 3,800 | 3,900 | 3,780 | 3,890 | 30,400 |
| 2009/09/30 | 3,810 | 3,810 | 3,700 | 3,780 | 30,300 |
| 2009/09/29 | 3,810 | 3,890 | 3,790 | 3,790 | 30,100 |
| 2009/09/28 | 3,870 | 3,890 | 3,720 | 3,790 | 25,800 |
| 2009/09/25 | 3,960 | 3,960 | 3,890 | 3,960 | 15,400 |
| 2009/09/24 | 3,970 | 4,040 | 3,970 | 4,020 | 40,100 |
| 2009/09/18 | 4,020 | 4,060 | 3,960 | 4,040 | 50,800 |
| 2009/09/17 | 4,040 | 4,070 | 3,980 | 4,020 | 31,000 |
| 2009/09/16 | 4,040 | 4,080 | 3,950 | 4,080 | 57,800 |
| 2009/09/15 | 3,860 | 4,000 | 3,810 | 4,000 | 50,400 |
| 2009/09/14 | 3,890 | 3,910 | 3,780 | 3,810 | 22,100 |
| 2009/09/11 | 3,870 | 3,920 | 3,790 | 3,890 | 27,900 |
| 2009/09/10 | 3,780 | 3,870 | 3,750 | 3,870 | 19,600 |
| 2009/09/09 | 3,770 | 3,830 | 3,700 | 3,780 | 40,900 |
| 2009/09/08 | 3,700 | 3,830 | 3,680 | 3,820 | 27,400 |
| 2009/09/07 | 3,660 | 3,700 | 3,650 | 3,700 | 13,900 |
| 2009/09/04 | 3,670 | 3,690 | 3,640 | 3,660 | 15,500 |
| 2009/09/03 | 3,600 | 3,670 | 3,590 | 3,670 | 8,200 |
| 2009/09/02 | 3,590 | 3,620 | 3,570 | 3,600 | 7,900 |
| 2009/09/01 | 3,660 | 3,700 | 3,560 | 3,610 | 27,700 |
| 2009/08/31 | 3,660 | 3,700 | 3,640 | 3,690 | 11,300 |
| 2009/08/28 | 3,590 | 3,650 | 3,590 | 3,650 | 17,100 |
| 2009/08/27 | 3,650 | 3,680 | 3,590 | 3,600 | 17,700 |
| 2009/08/26 | 3,670 | 3,700 | 3,660 | 3,660 | 15,600 |
| 2009/08/25 | 3,620 | 3,660 | 3,620 | 3,660 | 5,900 |
| 2009/08/24 | 3,660 | 3,700 | 3,600 | 3,640 | 15,000 |
| 2009/08/21 | 3,610 | 3,700 | 3,590 | 3,630 | 11,700 |
| 2009/08/20 | 3,580 | 3,620 | 3,570 | 3,620 | 7,400 |
| 2009/08/19 | 3,600 | 3,720 | 3,600 | 3,610 | 16,900 |
| 2009/08/18 | 3,550 | 3,600 | 3,550 | 3,580 | 7,100 |
| 2009/08/17 | 3,580 | 3,620 | 3,560 | 3,620 | 9,600 |
| 2009/08/14 | 3,570 | 3,620 | 3,570 | 3,610 | 9,200 |
| 2009/08/13 | 3,530 | 3,620 | 3,520 | 3,560 | 15,400 |
| 2009/08/12 | 3,520 | 3,530 | 3,470 | 3,480 | 17,600 |
| 2009/08/11 | 3,550 | 3,570 | 3,520 | 3,570 | 25,800 |
| 2009/08/10 | 3,570 | 3,660 | 3,570 | 3,590 | 10,900 |
| 2009/08/07 | 3,620 | 3,630 | 3,530 | 3,550 | 30,600 |
| 2009/08/06 | 3,600 | 3,640 | 3,570 | 3,630 | 11,700 |
| 2009/08/05 | 3,750 | 3,810 | 3,630 | 3,650 | 50,500 |
| 2009/08/04 | 3,590 | 3,930 | 3,580 | 3,790 | 250,600 |
| 2009/08/03 | 3,380 | 3,660 | 3,380 | 3,590 | 134,500 |
| 2009/07/31 | 3,260 | 3,320 | 3,230 | 3,300 | 15,700 |
| 2009/07/30 | 3,310 | 3,310 | 3,240 | 3,260 | 21,100 |
| 2009/07/29 | 3,350 | 3,350 | 3,200 | 3,310 | 61,700 |
| 2009/07/28 | 3,280 | 3,370 | 3,280 | 3,320 | 36,200 |
| 2009/07/27 | 3,240 | 3,280 | 3,210 | 3,260 | 27,200 |
| 2009/07/24 | 3,190 | 3,200 | 3,180 | 3,190 | 14,600 |
| 2009/07/23 | 3,200 | 3,220 | 3,170 | 3,170 | 26,000 |
| 2009/07/22 | 3,200 | 3,220 | 3,160 | 3,180 | 18,300 |
| 2009/07/21 | 3,200 | 3,220 | 3,150 | 3,170 | 15,500 |
| 2009/07/17 | 3,230 | 3,230 | 3,160 | 3,190 | 11,900 |
| 2009/07/16 | 3,220 | 3,260 | 3,200 | 3,220 | 21,900 |
| 2009/07/15 | 3,170 | 3,200 | 3,140 | 3,190 | 16,200 |
| 2009/07/14 | 3,190 | 3,200 | 3,090 | 3,110 | 41,400 |
| 2009/07/13 | 3,210 | 3,230 | 3,170 | 3,190 | 18,700 |
| 2009/07/10 | 3,260 | 3,260 | 3,220 | 3,240 | 9,900 |
| 2009/07/09 | 3,210 | 3,290 | 3,210 | 3,230 | 12,300 |
| 2009/07/08 | 3,260 | 3,260 | 3,180 | 3,230 | 35,000 |
| 2009/07/07 | 3,290 | 3,300 | 3,230 | 3,260 | 15,800 |
| 2009/07/06 | 3,330 | 3,360 | 3,240 | 3,260 | 22,100 |
| 2009/07/03 | 3,270 | 3,330 | 3,260 | 3,330 | 16,200 |
| 2009/07/02 | 3,410 | 3,410 | 3,280 | 3,320 | 30,600 |
| 2009/07/01 | 3,480 | 3,490 | 3,380 | 3,410 | 29,400 |
| 2009/07/01 | 1 -> 100.00 分割 | ||||
| 2009/06/24 | 339,000 | 345,000 | 335,000 | 343,000 | 314 |
| 2009/06/23 | 330,000 | 338,000 | 330,000 | 336,000 | 271 |
| 2009/06/22 | 329,000 | 338,000 | 326,000 | 336,000 | 391 |
| 2009/06/19 | 324,000 | 325,000 | 320,000 | 324,000 | 247 |
| 2009/06/18 | 328,000 | 332,000 | 318,000 | 322,000 | 431 |
| 2009/06/17 | 326,000 | 336,000 | 324,000 | 328,000 | 407 |
| 2009/06/16 | 328,000 | 336,000 | 322,000 | 325,000 | 487 |
| 2009/06/15 | 325,000 | 329,000 | 324,000 | 329,000 | 175 |
| 2009/06/12 | 323,000 | 325,000 | 318,000 | 322,000 | 161 |
| 2009/06/11 | 321,000 | 323,000 | 315,000 | 323,000 | 278 |
| 2009/06/10 | 318,000 | 319,000 | 316,000 | 318,000 | 190 |
| 2009/06/09 | 322,000 | 324,000 | 317,000 | 319,000 | 294 |
| 2009/06/08 | 322,000 | 325,000 | 320,000 | 322,000 | 295 |
| 2009/06/05 | 324,000 | 325,000 | 320,000 | 322,000 | 289 |
| 2009/06/04 | 328,000 | 328,000 | 320,000 | 323,000 | 388 |
| 2009/06/03 | 333,000 | 333,000 | 328,000 | 328,000 | 209 |
| 2009/06/02 | 333,000 | 333,000 | 328,000 | 331,000 | 165 |
| 2009/06/01 | 326,000 | 333,000 | 324,000 | 327,000 | 276 |
| 2009/05/29 | 323,000 | 325,000 | 321,000 | 322,000 | 87 |
| 2009/05/28 | 323,000 | 326,000 | 321,000 | 324,000 | 128 |
| 2009/05/27 | 320,000 | 326,000 | 319,000 | 323,000 | 203 |
| 2009/05/26 | 320,000 | 321,000 | 316,000 | 317,000 | 121 |
| 2009/05/25 | 316,000 | 323,000 | 315,000 | 320,000 | 290 |
| 2009/05/22 | 312,000 | 314,000 | 310,000 | 314,000 | 118 |
| 2009/05/21 | 312,000 | 314,000 | 310,000 | 313,000 | 199 |
| 2009/05/20 | 315,000 | 318,000 | 313,000 | 315,000 | 288 |
| 2009/05/19 | 310,000 | 315,000 | 309,000 | 315,000 | 204 |
| 2009/05/18 | 315,000 | 316,000 | 308,000 | 309,000 | 273 |
| 2009/05/15 | 315,000 | 317,000 | 312,000 | 313,000 | 219 |
| 2009/05/14 | 320,000 | 322,000 | 316,000 | 316,000 | 173 |
| 2009/05/13 | 321,000 | 323,000 | 319,000 | 322,000 | 182 |
| 2009/05/12 | 319,000 | 320,000 | 318,000 | 319,000 | 168 |
| 2009/05/11 | 313,000 | 320,000 | 313,000 | 316,000 | 142 |
| 2009/05/08 | 314,000 | 315,000 | 310,000 | 312,000 | 495 |
| 2009/05/07 | 323,000 | 324,000 | 313,000 | 315,000 | 279 |
| 2009/05/01 | 318,000 | 322,000 | 317,000 | 319,000 | 178 |
| 2009/04/30 | 319,000 | 329,000 | 318,000 | 321,000 | 456 |
| 2009/04/28 | 335,000 | 342,000 | 334,000 | 339,000 | 215 |
| 2009/04/27 | 336,000 | 339,000 | 333,000 | 338,000 | 231 |
| 2009/04/24 | 341,000 | 344,000 | 335,000 | 337,000 | 210 |
| 2009/04/23 | 333,000 | 340,000 | 332,000 | 340,000 | 278 |
| 2009/04/22 | 320,000 | 328,000 | 316,000 | 328,000 | 295 |
| 2009/04/21 | 319,000 | 322,000 | 317,000 | 322,000 | 143 |
| 2009/04/20 | 330,000 | 330,000 | 319,000 | 324,000 | 205 |
| 2009/04/17 | 329,000 | 334,000 | 327,000 | 332,000 | 172 |
| 2009/04/16 | 324,000 | 332,000 | 320,000 | 331,000 | 197 |
| 2009/04/15 | 321,000 | 331,000 | 317,000 | 329,000 | 145 |
| 2009/04/14 | 317,000 | 322,000 | 310,000 | 322,000 | 101 |
| 2009/04/13 | 316,000 | 317,000 | 312,000 | 317,000 | 138 |
| 2009/04/10 | 314,000 | 316,000 | 310,000 | 315,000 | 275 |
| 2009/04/09 | 314,000 | 320,000 | 311,000 | 317,000 | 228 |
| 2009/04/08 | 318,000 | 318,000 | 314,000 | 314,000 | 140 |
| 2009/04/07 | 325,000 | 326,000 | 316,000 | 318,000 | 280 |
| 2009/04/06 | 333,000 | 333,000 | 327,000 | 329,000 | 170 |
| 2009/04/03 | 330,000 | 336,000 | 327,000 | 333,000 | 271 |
| 2009/04/02 | 335,000 | 335,000 | 328,000 | 331,000 | 148 |
| 2009/04/01 | 329,000 | 335,000 | 328,000 | 333,000 | 118 |
| 2009/03/31 | 333,000 | 335,000 | 330,000 | 332,000 | 194 |
| 2009/03/30 | 338,000 | 340,000 | 335,000 | 338,000 | 210 |
| 2009/03/27 | 339,000 | 340,000 | 337,000 | 338,000 | 122 |
| 2009/03/26 | 342,000 | 344,000 | 330,000 | 333,000 | 426 |
| 2009/03/25 | 345,000 | 355,000 | 344,000 | 351,000 | 398 |
| 2009/03/24 | 345,000 | 347,000 | 340,000 | 345,000 | 256 |
| 2009/03/23 | 326,000 | 334,000 | 320,000 | 334,000 | 186 |
| 2009/03/19 | 313,000 | 322,000 | 313,000 | 321,000 | 215 |
| 2009/03/18 | 323,000 | 326,000 | 307,000 | 312,000 | 498 |
| 2009/03/17 | 330,000 | 335,000 | 322,000 | 326,000 | 266 |
| 2009/03/16 | 321,000 | 326,000 | 321,000 | 325,000 | 241 |
| 2009/03/13 | 321,000 | 323,000 | 318,000 | 320,000 | 115 |
| 2009/03/12 | 314,000 | 317,000 | 311,000 | 317,000 | 187 |
| 2009/03/11 | 311,000 | 314,000 | 310,000 | 313,000 | 178 |
| 2009/03/10 | 318,000 | 318,000 | 306,000 | 306,000 | 446 |
| 2009/03/09 | 325,000 | 327,000 | 321,000 | 323,000 | 139 |
| 2009/03/06 | 315,000 | 325,000 | 315,000 | 320,000 | 195 |
| 2009/03/05 | 328,000 | 331,000 | 319,000 | 319,000 | 167 |
| 2009/03/04 | 308,000 | 327,000 | 306,000 | 326,000 | 263 |
| 2009/03/03 | 319,000 | 320,000 | 306,000 | 311,000 | 386 |
| 2009/03/02 | 329,000 | 329,000 | 323,000 | 326,000 | 284 |
| 2009/02/27 | 338,000 | 339,000 | 329,000 | 333,000 | 327 |
| 2009/02/26 | 354,000 | 354,000 | 343,000 | 343,000 | 310 |
| 2009/02/25 | 352,000 | 357,000 | 349,000 | 356,000 | 185 |
| 2009/02/24 | 346,000 | 352,000 | 343,000 | 352,000 | 128 |
| 2009/02/23 | 343,000 | 350,000 | 339,000 | 350,000 | 166 |
| 2009/02/20 | 343,000 | 345,000 | 341,000 | 345,000 | 127 |
| 2009/02/19 | 346,000 | 348,000 | 337,000 | 338,000 | 272 |
| 2009/02/18 | 348,000 | 350,000 | 345,000 | 345,000 | 159 |
| 2009/02/17 | 362,000 | 362,000 | 350,000 | 351,000 | 110 |
| 2009/02/16 | 365,000 | 365,000 | 359,000 | 361,000 | 117 |
| 2009/02/13 | 362,000 | 369,000 | 359,000 | 364,000 | 154 |
| 2009/02/12 | 367,000 | 367,000 | 355,000 | 362,000 | 188 |
| 2009/02/10 | 353,000 | 364,000 | 349,000 | 357,000 | 288 |
| 2009/02/09 | 370,000 | 375,000 | 348,000 | 348,000 | 499 |
| 2009/02/06 | 383,000 | 385,000 | 358,000 | 375,000 | 356 |
| 2009/02/05 | 395,000 | 395,000 | 384,000 | 385,000 | 268 |
| 2009/02/04 | 389,000 | 397,000 | 388,000 | 395,000 | 449 |
| 2009/02/03 | 378,000 | 395,000 | 376,000 | 393,000 | 702 |
| 2009/02/02 | 366,000 | 377,000 | 365,000 | 375,000 | 271 |
| 2009/01/30 | 365,000 | 377,000 | 362,000 | 369,000 | 234 |
| 2009/01/29 | 373,000 | 373,000 | 367,000 | 367,000 | 217 |
| 2009/01/28 | 364,000 | 380,000 | 364,000 | 373,000 | 428 |
| 2009/01/27 | 362,000 | 372,000 | 360,000 | 362,000 | 302 |
| 2009/01/26 | 356,000 | 368,000 | 345,000 | 367,000 | 186 |
| 2009/01/23 | 370,000 | 370,000 | 355,000 | 360,000 | 112 |
| 2009/01/22 | 368,000 | 372,000 | 364,000 | 370,000 | 483 |
| 2009/01/21 | 353,000 | 365,000 | 351,000 | 364,000 | 161 |
| 2009/01/20 | 360,000 | 360,000 | 350,000 | 358,000 | 214 |
| 2009/01/19 | 354,000 | 359,000 | 349,000 | 356,000 | 137 |
| 2009/01/16 | 340,000 | 353,000 | 340,000 | 349,000 | 191 |
| 2009/01/15 | 336,000 | 338,000 | 330,000 | 337,000 | 248 |
| 2009/01/14 | 340,000 | 347,000 | 338,000 | 345,000 | 101 |
| 2009/01/13 | 355,000 | 355,000 | 340,000 | 342,000 | 139 |
| 2009/01/09 | 350,000 | 363,000 | 350,000 | 353,000 | 202 |
| 2009/01/08 | 350,000 | 367,000 | 350,000 | 365,000 | 580 |
| 2009/01/07 | 336,000 | 347,000 | 336,000 | 345,000 | 536 |
| 2009/01/06 | 325,000 | 349,000 | 320,000 | 330,000 | 576 |
| 2009/01/05 | 312,000 | 319,000 | 312,000 | 315,000 | 149 |