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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,534 | 1,553 | 1,533 | 1,553 | 6,800 |
| 2011/12/29 | 1,534 | 1,539 | 1,520 | 1,533 | 5,200 |
| 2011/12/28 | 1,545 | 1,545 | 1,530 | 1,534 | 6,100 |
| 2011/12/27 | 1,550 | 1,552 | 1,545 | 1,546 | 5,300 |
| 2011/12/26 | 1,572 | 1,572 | 1,551 | 1,553 | 7,300 |
| 2011/12/22 | 1,562 | 1,577 | 1,560 | 1,572 | 6,000 |
| 2011/12/21 | 1,582 | 1,585 | 1,580 | 1,581 | 11,800 |
| 2011/12/20 | 1,572 | 1,585 | 1,570 | 1,575 | 6,100 |
| 2011/12/19 | 1,551 | 1,573 | 1,532 | 1,571 | 10,800 |
| 2011/12/16 | 1,533 | 1,565 | 1,533 | 1,546 | 9,500 |
| 2011/12/15 | 1,542 | 1,543 | 1,523 | 1,533 | 9,300 |
| 2011/12/14 | 1,551 | 1,552 | 1,540 | 1,545 | 10,000 |
| 2011/12/13 | 1,550 | 1,563 | 1,550 | 1,560 | 7,400 |
| 2011/12/12 | 1,553 | 1,569 | 1,550 | 1,565 | 9,400 |
| 2011/12/09 | 1,548 | 1,553 | 1,500 | 1,544 | 23,200 |
| 2011/12/08 | 1,572 | 1,588 | 1,553 | 1,557 | 13,000 |
| 2011/12/07 | 1,556 | 1,590 | 1,556 | 1,581 | 9,400 |
| 2011/12/06 | 1,590 | 1,590 | 1,569 | 1,569 | 14,000 |
| 2011/12/05 | 1,612 | 1,613 | 1,584 | 1,600 | 24,600 |
| 2011/12/02 | 1,617 | 1,631 | 1,600 | 1,612 | 10,200 |
| 2011/12/01 | 1,636 | 1,650 | 1,600 | 1,607 | 6,400 |
| 2011/11/30 | 1,629 | 1,641 | 1,600 | 1,607 | 8,500 |
| 2011/11/29 | 1,637 | 1,644 | 1,608 | 1,642 | 8,000 |
| 2011/11/28 | 1,630 | 1,650 | 1,630 | 1,636 | 9,500 |
| 2011/11/25 | 1,599 | 1,620 | 1,582 | 1,614 | 10,500 |
| 2011/11/24 | 1,579 | 1,598 | 1,573 | 1,596 | 9,400 |
| 2011/11/22 | 1,542 | 1,589 | 1,542 | 1,588 | 14,500 |
| 2011/11/21 | 1,576 | 1,606 | 1,570 | 1,572 | 7,500 |
| 2011/11/18 | 1,608 | 1,610 | 1,584 | 1,606 | 5,600 |
| 2011/11/17 | 1,583 | 1,630 | 1,583 | 1,626 | 9,300 |
| 2011/11/16 | 1,632 | 1,632 | 1,607 | 1,608 | 9,600 |
| 2011/11/15 | 1,681 | 1,682 | 1,650 | 1,655 | 7,700 |
| 2011/11/14 | 1,706 | 1,710 | 1,687 | 1,701 | 6,700 |
| 2011/11/11 | 1,716 | 1,719 | 1,689 | 1,697 | 10,100 |
| 2011/11/10 | 1,723 | 1,723 | 1,706 | 1,718 | 11,600 |
| 2011/11/09 | 1,730 | 1,770 | 1,730 | 1,756 | 10,200 |
| 2011/11/08 | 1,746 | 1,754 | 1,720 | 1,726 | 12,600 |
| 2011/11/07 | 1,725 | 1,754 | 1,720 | 1,754 | 5,600 |
| 2011/11/04 | 1,759 | 1,759 | 1,738 | 1,743 | 11,400 |
| 2011/11/02 | 1,759 | 1,763 | 1,740 | 1,746 | 21,800 |
| 2011/11/01 | 1,780 | 1,783 | 1,771 | 1,780 | 6,300 |
| 2011/10/31 | 1,798 | 1,811 | 1,786 | 1,791 | 10,600 |
| 2011/10/28 | 1,831 | 1,832 | 1,803 | 1,808 | 13,200 |
| 2011/10/27 | 1,820 | 1,830 | 1,801 | 1,830 | 18,900 |
| 2011/10/26 | 1,823 | 1,823 | 1,796 | 1,803 | 10,300 |
| 2011/10/25 | 1,828 | 1,830 | 1,815 | 1,823 | 20,400 |
| 2011/10/24 | 1,816 | 1,834 | 1,812 | 1,813 | 9,900 |
| 2011/10/21 | 1,809 | 1,829 | 1,806 | 1,825 | 24,300 |
| 2011/10/20 | 1,800 | 1,810 | 1,794 | 1,810 | 26,900 |
| 2011/10/19 | 1,790 | 1,810 | 1,784 | 1,799 | 28,700 |
| 2011/10/18 | 1,728 | 1,810 | 1,728 | 1,787 | 30,400 |
| 2011/10/17 | 1,802 | 1,802 | 1,762 | 1,768 | 12,200 |
| 2011/10/14 | 1,800 | 1,803 | 1,785 | 1,801 | 18,200 |
| 2011/10/13 | 1,793 | 1,819 | 1,792 | 1,809 | 27,200 |
| 2011/10/12 | 1,790 | 1,797 | 1,771 | 1,793 | 16,700 |
| 2011/10/11 | 1,782 | 1,791 | 1,779 | 1,787 | 30,800 |
| 2011/10/07 | 1,789 | 1,790 | 1,782 | 1,784 | 10,800 |
| 2011/10/06 | 1,784 | 1,791 | 1,781 | 1,788 | 18,200 |
| 2011/10/05 | 1,777 | 1,785 | 1,771 | 1,776 | 42,500 |
| 2011/10/04 | 1,720 | 1,784 | 1,720 | 1,777 | 47,900 |
| 2011/10/03 | 1,714 | 1,774 | 1,714 | 1,751 | 35,500 |
| 2011/09/30 | 1,783 | 1,794 | 1,771 | 1,794 | 45,600 |
| 2011/09/29 | 1,750 | 1,779 | 1,750 | 1,774 | 30,000 |
| 2011/09/28 | 1,700 | 1,777 | 1,700 | 1,777 | 61,900 |
| 2011/09/27 | 1,699 | 1,733 | 1,695 | 1,730 | 53,900 |
| 2011/09/26 | 1,679 | 1,712 | 1,675 | 1,689 | 34,700 |
| 2011/09/22 | 1,696 | 1,700 | 1,672 | 1,687 | 22,900 |
| 2011/09/21 | 1,717 | 1,727 | 1,703 | 1,703 | 30,600 |
| 2011/09/20 | 1,720 | 1,723 | 1,700 | 1,717 | 21,000 |
| 2011/09/16 | 1,713 | 1,727 | 1,713 | 1,727 | 28,300 |
| 2011/09/15 | 1,730 | 1,730 | 1,662 | 1,713 | 41,600 |
| 2011/09/14 | 1,710 | 1,737 | 1,691 | 1,709 | 37,000 |
| 2011/09/13 | 1,679 | 1,705 | 1,664 | 1,704 | 27,700 |
| 2011/09/12 | 1,690 | 1,690 | 1,668 | 1,677 | 24,900 |
| 2011/09/09 | 1,700 | 1,720 | 1,694 | 1,720 | 78,600 |
| 2011/09/08 | 1,652 | 1,686 | 1,652 | 1,680 | 51,600 |
| 2011/09/07 | 1,617 | 1,650 | 1,609 | 1,650 | 46,100 |
| 2011/09/06 | 1,615 | 1,617 | 1,592 | 1,617 | 23,000 |
| 2011/09/05 | 1,609 | 1,612 | 1,590 | 1,612 | 18,600 |
| 2011/09/02 | 1,619 | 1,619 | 1,600 | 1,610 | 23,300 |
| 2011/09/01 | 1,610 | 1,620 | 1,601 | 1,620 | 25,600 |
| 2011/08/31 | 1,620 | 1,620 | 1,609 | 1,612 | 16,800 |
| 2011/08/30 | 1,599 | 1,620 | 1,589 | 1,620 | 27,800 |
| 2011/08/29 | 1,553 | 1,598 | 1,550 | 1,585 | 32,700 |
| 2011/08/26 | 1,521 | 1,565 | 1,521 | 1,553 | 20,700 |
| 2011/08/25 | 1,527 | 1,548 | 1,521 | 1,521 | 14,800 |
| 2011/08/24 | 1,569 | 1,569 | 1,528 | 1,529 | 16,000 |
| 2011/08/23 | 1,560 | 1,573 | 1,556 | 1,568 | 23,000 |
| 2011/08/22 | 1,556 | 1,591 | 1,553 | 1,561 | 10,300 |
| 2011/08/19 | 1,551 | 1,594 | 1,551 | 1,577 | 25,200 |
| 2011/08/18 | 1,600 | 1,609 | 1,588 | 1,589 | 18,300 |
| 2011/08/17 | 1,589 | 1,594 | 1,572 | 1,591 | 10,600 |
| 2011/08/16 | 1,589 | 1,618 | 1,580 | 1,589 | 17,100 |
| 2011/08/15 | 1,567 | 1,583 | 1,551 | 1,580 | 18,200 |
| 2011/08/12 | 1,564 | 1,588 | 1,554 | 1,568 | 25,100 |
| 2011/08/11 | 1,515 | 1,559 | 1,515 | 1,554 | 28,100 |
| 2011/08/10 | 1,552 | 1,572 | 1,538 | 1,555 | 30,800 |
| 2011/08/09 | 1,510 | 1,526 | 1,475 | 1,524 | 50,500 |
| 2011/08/08 | 1,566 | 1,585 | 1,542 | 1,549 | 41,100 |
| 2011/08/05 | 1,568 | 1,586 | 1,555 | 1,586 | 34,600 |
| 2011/08/04 | 1,604 | 1,628 | 1,591 | 1,608 | 17,300 |
| 2011/08/03 | 1,601 | 1,612 | 1,590 | 1,594 | 34,400 |
| 2011/08/02 | 1,615 | 1,628 | 1,613 | 1,623 | 24,000 |
| 2011/08/01 | 1,622 | 1,648 | 1,611 | 1,628 | 20,900 |
| 2011/07/29 | 1,620 | 1,632 | 1,614 | 1,622 | 26,800 |
| 2011/07/28 | 1,607 | 1,632 | 1,607 | 1,631 | 37,300 |
| 2011/07/27 | 1,600 | 1,643 | 1,593 | 1,636 | 48,700 |
| 2011/07/26 | 1,613 | 1,624 | 1,600 | 1,600 | 32,500 |
| 2011/07/25 | 1,631 | 1,637 | 1,630 | 1,637 | 18,900 |
| 2011/07/22 | 1,625 | 1,650 | 1,625 | 1,648 | 46,700 |
| 2011/07/21 | 1,576 | 1,622 | 1,576 | 1,620 | 38,200 |
| 2011/07/20 | 1,548 | 1,590 | 1,548 | 1,577 | 30,800 |
| 2011/07/19 | 1,541 | 1,558 | 1,541 | 1,547 | 13,200 |
| 2011/07/15 | 1,537 | 1,546 | 1,537 | 1,540 | 18,700 |
| 2011/07/14 | 1,553 | 1,553 | 1,530 | 1,534 | 35,500 |
| 2011/07/13 | 1,551 | 1,568 | 1,540 | 1,548 | 22,400 |
| 2011/07/12 | 1,560 | 1,578 | 1,547 | 1,553 | 45,000 |
| 2011/07/11 | 1,595 | 1,595 | 1,570 | 1,576 | 24,500 |
| 2011/07/08 | 1,573 | 1,596 | 1,573 | 1,590 | 20,000 |
| 2011/07/07 | 1,581 | 1,591 | 1,570 | 1,571 | 27,900 |
| 2011/07/06 | 1,605 | 1,611 | 1,567 | 1,579 | 58,700 |
| 2011/07/05 | 1,637 | 1,642 | 1,600 | 1,603 | 39,900 |
| 2011/07/04 | 1,648 | 1,648 | 1,638 | 1,638 | 21,400 |
| 2011/07/01 | 1,649 | 1,649 | 1,635 | 1,639 | 27,100 |
| 2011/06/30 | 1,649 | 1,649 | 1,635 | 1,645 | 35,500 |
| 2011/06/29 | 1,629 | 1,640 | 1,616 | 1,640 | 44,000 |
| 2011/06/28 | 1,595 | 1,615 | 1,590 | 1,614 | 53,800 |
| 2011/06/27 | 1,597 | 1,598 | 1,572 | 1,585 | 21,800 |
| 2011/06/24 | 1,574 | 1,599 | 1,574 | 1,593 | 39,800 |
| 2011/06/23 | 1,579 | 1,584 | 1,559 | 1,574 | 22,200 |
| 2011/06/22 | 1,550 | 1,585 | 1,547 | 1,582 | 59,100 |
| 2011/06/21 | 1,550 | 1,550 | 1,535 | 1,547 | 22,900 |
| 2011/06/20 | 1,525 | 1,550 | 1,517 | 1,546 | 49,400 |
| 2011/06/17 | 1,518 | 1,525 | 1,499 | 1,525 | 48,900 |
| 2011/06/16 | 1,523 | 1,523 | 1,502 | 1,507 | 28,500 |
| 2011/06/15 | 1,519 | 1,529 | 1,504 | 1,525 | 35,900 |
| 2011/06/14 | 1,506 | 1,537 | 1,501 | 1,515 | 44,800 |
| 2011/06/13 | 1,501 | 1,512 | 1,494 | 1,503 | 33,500 |
| 2011/06/10 | 1,502 | 1,526 | 1,502 | 1,512 | 55,900 |
| 2011/06/09 | 1,530 | 1,540 | 1,496 | 1,501 | 91,800 |
| 2011/06/08 | 1,546 | 1,549 | 1,530 | 1,534 | 38,400 |
| 2011/06/07 | 1,539 | 1,550 | 1,539 | 1,548 | 20,200 |
| 2011/06/06 | 1,555 | 1,566 | 1,539 | 1,544 | 64,900 |
| 2011/06/03 | 1,561 | 1,587 | 1,551 | 1,565 | 51,200 |
| 2011/06/02 | 1,572 | 1,579 | 1,554 | 1,574 | 37,200 |
| 2011/06/01 | 1,605 | 1,605 | 1,573 | 1,585 | 52,700 |
| 2011/05/31 | 1,569 | 1,606 | 1,569 | 1,594 | 90,400 |
| 2011/05/30 | 1,566 | 1,579 | 1,556 | 1,569 | 31,500 |
| 2011/05/27 | 1,556 | 1,570 | 1,554 | 1,566 | 21,500 |
| 2011/05/26 | 1,560 | 1,573 | 1,554 | 1,573 | 28,600 |
| 2011/05/25 | 1,570 | 1,573 | 1,550 | 1,558 | 46,500 |
| 2011/05/24 | 1,540 | 1,585 | 1,540 | 1,581 | 78,600 |
| 2011/05/23 | 1,549 | 1,560 | 1,527 | 1,560 | 59,500 |
| 2011/05/20 | 1,550 | 1,551 | 1,536 | 1,543 | 35,000 |
| 2011/05/19 | 1,602 | 1,620 | 1,533 | 1,537 | 102,200 |
| 2011/05/18 | 1,560 | 1,597 | 1,548 | 1,593 | 84,400 |
| 2011/05/17 | 1,531 | 1,560 | 1,515 | 1,547 | 51,700 |
| 2011/05/16 | 1,538 | 1,550 | 1,520 | 1,539 | 70,300 |
| 2011/05/13 | 1,545 | 1,550 | 1,529 | 1,537 | 75,700 |
| 2011/05/12 | 1,571 | 1,572 | 1,542 | 1,546 | 83,100 |
| 2011/05/11 | 1,565 | 1,575 | 1,549 | 1,568 | 78,000 |
| 2011/05/10 | 1,535 | 1,569 | 1,535 | 1,563 | 70,800 |
| 2011/05/09 | 1,560 | 1,560 | 1,527 | 1,539 | 106,600 |
| 2011/05/06 | 1,520 | 1,590 | 1,513 | 1,566 | 150,300 |
| 2011/05/02 | 1,530 | 1,539 | 1,517 | 1,525 | 126,000 |
| 2011/04/28 | 1,560 | 1,560 | 1,510 | 1,548 | 232,200 |
| 2011/04/27 | 1,592 | 1,611 | 1,512 | 1,564 | 534,600 |
| 2011/04/26 | 1,660 | 1,683 | 1,660 | 1,672 | 141,000 |
| 2011/04/25 | 1,696 | 1,698 | 1,646 | 1,653 | 173,600 |
| 2011/04/22 | 1,717 | 1,721 | 1,696 | 1,700 | 60,400 |
| 2011/04/21 | 1,729 | 1,747 | 1,700 | 1,711 | 68,300 |
| 2011/04/20 | 1,711 | 1,742 | 1,710 | 1,726 | 59,700 |
| 2011/04/19 | 1,750 | 1,759 | 1,706 | 1,710 | 129,100 |
| 2011/04/18 | 1,765 | 1,794 | 1,762 | 1,766 | 41,600 |
| 2011/04/15 | 1,782 | 1,792 | 1,767 | 1,773 | 71,900 |
| 2011/04/14 | 1,815 | 1,815 | 1,780 | 1,804 | 57,200 |
| 2011/04/13 | 1,835 | 1,846 | 1,800 | 1,818 | 61,200 |
| 2011/04/12 | 1,893 | 1,893 | 1,822 | 1,834 | 71,700 |
| 2011/04/11 | 1,800 | 1,905 | 1,798 | 1,899 | 112,300 |
| 2011/04/08 | 1,786 | 1,822 | 1,782 | 1,809 | 73,900 |
| 2011/04/07 | 1,799 | 1,820 | 1,778 | 1,786 | 91,800 |
| 2011/04/06 | 1,727 | 1,817 | 1,720 | 1,797 | 145,900 |
| 2011/04/05 | 1,756 | 1,764 | 1,690 | 1,717 | 243,600 |
| 2011/04/04 | 1,925 | 1,925 | 1,822 | 1,830 | 111,900 |
| 2011/04/01 | 1,920 | 1,948 | 1,916 | 1,925 | 45,200 |
| 2011/03/31 | 1,920 | 1,948 | 1,897 | 1,946 | 62,900 |
| 2011/03/30 | 1,894 | 1,898 | 1,860 | 1,896 | 98,000 |
| 2011/03/29 | 1,900 | 1,930 | 1,841 | 1,898 | 274,600 |
| 2011/03/28 | 2,098 | 2,098 | 2,033 | 2,040 | 222,100 |
| 2011/03/25 | 2,086 | 2,119 | 2,074 | 2,105 | 161,600 |
| 2011/03/24 | 2,190 | 2,190 | 2,051 | 2,079 | 309,600 |
| 2011/03/23 | 2,232 | 2,241 | 2,194 | 2,220 | 84,400 |
| 2011/03/22 | 2,201 | 2,219 | 2,176 | 2,202 | 107,100 |
| 2011/03/18 | 1,927 | 2,150 | 1,927 | 2,130 | 135,500 |
| 2011/03/17 | 1,800 | 1,944 | 1,800 | 1,923 | 146,600 |
| 2011/03/16 | 1,775 | 1,975 | 1,775 | 1,896 | 174,900 |
| 2011/03/15 | 2,001 | 2,012 | 1,651 | 1,775 | 186,300 |
| 2011/03/14 | 1,890 | 2,230 | 1,890 | 2,081 | 165,900 |
| 2011/03/11 | 2,315 | 2,320 | 2,297 | 2,301 | 81,400 |
| 2011/03/10 | 2,338 | 2,344 | 2,308 | 2,326 | 53,000 |
| 2011/03/09 | 2,385 | 2,385 | 2,335 | 2,345 | 57,000 |
| 2011/03/08 | 2,367 | 2,391 | 2,365 | 2,366 | 50,200 |
| 2011/03/07 | 2,395 | 2,395 | 2,358 | 2,367 | 91,200 |
| 2011/03/04 | 2,400 | 2,400 | 2,372 | 2,382 | 73,400 |
| 2011/03/03 | 2,340 | 2,367 | 2,340 | 2,365 | 52,700 |
| 2011/03/02 | 2,348 | 2,354 | 2,331 | 2,336 | 75,600 |
| 2011/03/01 | 2,310 | 2,369 | 2,310 | 2,360 | 85,600 |
| 2011/02/28 | 2,294 | 2,317 | 2,284 | 2,301 | 58,700 |
| 2011/02/25 | 2,246 | 2,275 | 2,246 | 2,270 | 49,800 |
| 2011/02/24 | 2,252 | 2,279 | 2,239 | 2,246 | 72,600 |
| 2011/02/23 | 2,260 | 2,293 | 2,255 | 2,259 | 86,400 |
| 2011/02/22 | 2,288 | 2,293 | 2,263 | 2,270 | 110,600 |
| 2011/02/21 | 2,300 | 2,303 | 2,285 | 2,291 | 74,400 |
| 2011/02/18 | 2,295 | 2,300 | 2,282 | 2,290 | 58,900 |
| 2011/02/17 | 2,273 | 2,296 | 2,269 | 2,278 | 73,200 |
| 2011/02/16 | 2,270 | 2,285 | 2,270 | 2,270 | 35,000 |
| 2011/02/15 | 2,279 | 2,296 | 2,268 | 2,270 | 42,800 |
| 2011/02/14 | 2,290 | 2,297 | 2,270 | 2,274 | 37,600 |
| 2011/02/10 | 2,265 | 2,274 | 2,265 | 2,266 | 22,200 |
| 2011/02/09 | 2,270 | 2,281 | 2,264 | 2,265 | 36,200 |
| 2011/02/08 | 2,269 | 2,273 | 2,260 | 2,266 | 38,400 |
| 2011/02/07 | 2,230 | 2,257 | 2,230 | 2,256 | 42,100 |
| 2011/02/04 | 2,212 | 2,230 | 2,212 | 2,225 | 25,300 |
| 2011/02/03 | 2,215 | 2,226 | 2,196 | 2,210 | 36,100 |
| 2011/02/02 | 2,243 | 2,246 | 2,206 | 2,215 | 47,200 |
| 2011/02/01 | 2,150 | 2,223 | 2,150 | 2,205 | 88,500 |
| 2011/01/31 | 2,158 | 2,177 | 2,133 | 2,141 | 161,400 |
| 2011/01/28 | 2,245 | 2,273 | 2,230 | 2,241 | 60,200 |
| 2011/01/27 | 2,285 | 2,290 | 2,220 | 2,252 | 99,400 |
| 2011/01/26 | 2,360 | 2,360 | 2,285 | 2,285 | 90,500 |
| 2011/01/25 | 2,309 | 2,383 | 2,303 | 2,362 | 96,800 |
| 2011/01/24 | 2,264 | 2,310 | 2,245 | 2,300 | 68,900 |
| 2011/01/21 | 2,306 | 2,316 | 2,259 | 2,264 | 68,600 |
| 2011/01/20 | 2,313 | 2,319 | 2,293 | 2,318 | 98,400 |
| 2011/01/19 | 2,312 | 2,314 | 2,300 | 2,303 | 54,200 |
| 2011/01/18 | 2,302 | 2,317 | 2,295 | 2,305 | 41,800 |
| 2011/01/17 | 2,290 | 2,301 | 2,284 | 2,293 | 42,000 |
| 2011/01/14 | 2,300 | 2,307 | 2,278 | 2,281 | 56,700 |
| 2011/01/13 | 2,270 | 2,309 | 2,256 | 2,300 | 94,300 |
| 2011/01/12 | 2,266 | 2,280 | 2,252 | 2,252 | 57,900 |
| 2011/01/11 | 2,260 | 2,264 | 2,247 | 2,254 | 56,600 |
| 2011/01/07 | 2,263 | 2,266 | 2,247 | 2,263 | 40,500 |
| 2011/01/06 | 2,276 | 2,276 | 2,250 | 2,260 | 44,900 |
| 2011/01/05 | 2,260 | 2,290 | 2,237 | 2,244 | 48,500 |
| 2011/01/04 | 2,230 | 2,260 | 2,221 | 2,255 | 60,400 |