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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,753 | 1,787 | 1,753 | 1,785 | 19,200 |
| 2013/12/27 | 1,745 | 1,762 | 1,732 | 1,753 | 17,300 |
| 2013/12/26 | 1,685 | 1,735 | 1,685 | 1,724 | 24,500 |
| 2013/12/25 | 1,695 | 1,696 | 1,682 | 1,685 | 45,700 |
| 2013/12/24 | 1,702 | 1,709 | 1,696 | 1,698 | 56,900 |
| 2013/12/20 | 1,705 | 1,712 | 1,702 | 1,707 | 29,000 |
| 2013/12/19 | 1,719 | 1,719 | 1,707 | 1,711 | 23,400 |
| 2013/12/18 | 1,713 | 1,724 | 1,709 | 1,716 | 31,500 |
| 2013/12/17 | 1,734 | 1,735 | 1,706 | 1,714 | 23,600 |
| 2013/12/16 | 1,720 | 1,775 | 1,714 | 1,735 | 27,200 |
| 2013/12/13 | 1,778 | 1,778 | 1,722 | 1,731 | 51,700 |
| 2013/12/12 | 1,778 | 1,778 | 1,750 | 1,755 | 22,500 |
| 2013/12/11 | 1,772 | 1,785 | 1,771 | 1,773 | 17,300 |
| 2013/12/10 | 1,781 | 1,786 | 1,775 | 1,780 | 27,400 |
| 2013/12/09 | 1,785 | 1,790 | 1,782 | 1,789 | 10,100 |
| 2013/12/06 | 1,780 | 1,790 | 1,780 | 1,782 | 9,400 |
| 2013/12/05 | 1,800 | 1,800 | 1,780 | 1,782 | 11,700 |
| 2013/12/04 | 1,790 | 1,796 | 1,785 | 1,785 | 12,100 |
| 2013/12/03 | 1,803 | 1,808 | 1,790 | 1,790 | 20,400 |
| 2013/12/02 | 1,805 | 1,812 | 1,800 | 1,803 | 13,100 |
| 2013/11/29 | 1,800 | 1,810 | 1,795 | 1,806 | 26,000 |
| 2013/11/28 | 1,813 | 1,813 | 1,798 | 1,802 | 5,600 |
| 2013/11/27 | 1,800 | 1,810 | 1,794 | 1,798 | 11,900 |
| 2013/11/26 | 1,805 | 1,808 | 1,781 | 1,793 | 15,100 |
| 2013/11/25 | 1,800 | 1,813 | 1,791 | 1,805 | 23,100 |
| 2013/11/22 | 1,799 | 1,799 | 1,780 | 1,789 | 17,700 |
| 2013/11/21 | 1,800 | 1,810 | 1,780 | 1,794 | 32,900 |
| 2013/11/20 | 1,820 | 1,820 | 1,801 | 1,803 | 13,700 |
| 2013/11/19 | 1,810 | 1,820 | 1,805 | 1,820 | 19,700 |
| 2013/11/18 | 1,823 | 1,828 | 1,810 | 1,818 | 28,000 |
| 2013/11/15 | 1,839 | 1,843 | 1,813 | 1,823 | 21,100 |
| 2013/11/14 | 1,820 | 1,849 | 1,820 | 1,829 | 14,500 |
| 2013/11/13 | 1,841 | 1,850 | 1,818 | 1,836 | 7,600 |
| 2013/11/12 | 1,816 | 1,839 | 1,816 | 1,839 | 6,500 |
| 2013/11/11 | 1,815 | 1,852 | 1,815 | 1,816 | 8,900 |
| 2013/11/08 | 1,815 | 1,850 | 1,815 | 1,836 | 8,700 |
| 2013/11/07 | 1,830 | 1,831 | 1,815 | 1,823 | 22,200 |
| 2013/11/06 | 1,852 | 1,862 | 1,833 | 1,844 | 11,300 |
| 2013/11/05 | 1,869 | 1,869 | 1,828 | 1,852 | 7,500 |
| 2013/11/01 | 1,865 | 1,873 | 1,850 | 1,852 | 14,100 |
| 2013/10/31 | 1,880 | 1,880 | 1,865 | 1,876 | 11,300 |
| 2013/10/30 | 1,885 | 1,885 | 1,851 | 1,877 | 9,500 |
| 2013/10/29 | 1,829 | 1,905 | 1,820 | 1,885 | 23,800 |
| 2013/10/28 | 1,900 | 1,900 | 1,800 | 1,829 | 36,200 |
| 2013/10/25 | 1,901 | 1,919 | 1,892 | 1,900 | 7,500 |
| 2013/10/24 | 1,896 | 1,915 | 1,878 | 1,901 | 8,500 |
| 2013/10/23 | 1,920 | 1,920 | 1,900 | 1,900 | 8,100 |
| 2013/10/22 | 1,905 | 1,918 | 1,896 | 1,917 | 6,100 |
| 2013/10/21 | 1,902 | 1,910 | 1,896 | 1,902 | 3,000 |
| 2013/10/18 | 1,900 | 1,905 | 1,899 | 1,902 | 4,500 |
| 2013/10/17 | 1,885 | 1,900 | 1,880 | 1,900 | 10,200 |
| 2013/10/16 | 1,877 | 1,885 | 1,868 | 1,884 | 5,500 |
| 2013/10/15 | 1,881 | 1,890 | 1,876 | 1,887 | 8,000 |
| 2013/10/11 | 1,860 | 1,879 | 1,850 | 1,879 | 10,500 |
| 2013/10/10 | 1,835 | 1,858 | 1,835 | 1,848 | 9,600 |
| 2013/10/09 | 1,826 | 1,842 | 1,810 | 1,835 | 6,000 |
| 2013/10/08 | 1,823 | 1,844 | 1,800 | 1,826 | 13,900 |
| 2013/10/07 | 1,874 | 1,874 | 1,817 | 1,831 | 11,900 |
| 2013/10/04 | 1,881 | 1,893 | 1,873 | 1,883 | 6,700 |
| 2013/10/03 | 1,918 | 1,925 | 1,872 | 1,902 | 12,200 |
| 2013/10/02 | 1,915 | 1,940 | 1,900 | 1,918 | 10,100 |
| 2013/10/01 | 1,910 | 1,936 | 1,903 | 1,915 | 9,800 |
| 2013/09/30 | 1,931 | 1,947 | 1,930 | 1,940 | 6,500 |
| 2013/09/27 | 1,964 | 1,985 | 1,938 | 1,955 | 13,400 |
| 2013/09/26 | 1,952 | 1,985 | 1,952 | 1,983 | 8,700 |
| 2013/09/25 | 1,990 | 2,000 | 1,930 | 1,998 | 28,600 |
| 2013/09/24 | 1,976 | 1,989 | 1,955 | 1,985 | 14,100 |
| 2013/09/20 | 1,996 | 1,998 | 1,980 | 1,986 | 13,500 |
| 2013/09/19 | 1,960 | 1,997 | 1,960 | 1,997 | 17,000 |
| 2013/09/18 | 1,998 | 2,016 | 1,930 | 1,959 | 63,400 |
| 2013/09/17 | 1,929 | 1,938 | 1,923 | 1,933 | 6,700 |
| 2013/09/13 | 1,940 | 1,960 | 1,921 | 1,938 | 31,900 |
| 2013/09/12 | 1,927 | 1,950 | 1,920 | 1,939 | 14,300 |
| 2013/09/11 | 1,935 | 1,935 | 1,878 | 1,924 | 10,600 |
| 2013/09/10 | 1,912 | 1,931 | 1,896 | 1,910 | 21,400 |
| 2013/09/09 | 1,950 | 1,955 | 1,898 | 1,932 | 13,200 |
| 2013/09/06 | 1,936 | 1,948 | 1,894 | 1,936 | 17,200 |
| 2013/09/05 | 1,925 | 1,934 | 1,872 | 1,934 | 8,700 |
| 2013/09/04 | 1,907 | 1,928 | 1,870 | 1,925 | 13,100 |
| 2013/09/03 | 1,880 | 1,909 | 1,847 | 1,907 | 8,300 |
| 2013/09/02 | 1,887 | 1,889 | 1,878 | 1,878 | 3,300 |
| 2013/08/30 | 1,859 | 1,895 | 1,851 | 1,889 | 12,900 |
| 2013/08/29 | 1,851 | 1,865 | 1,835 | 1,859 | 2,600 |
| 2013/08/28 | 1,858 | 1,895 | 1,845 | 1,851 | 9,200 |
| 2013/08/27 | 1,889 | 1,905 | 1,868 | 1,898 | 15,800 |
| 2013/08/26 | 1,888 | 1,894 | 1,878 | 1,890 | 10,300 |
| 2013/08/23 | 1,812 | 1,869 | 1,807 | 1,861 | 13,100 |
| 2013/08/22 | 1,830 | 1,830 | 1,811 | 1,812 | 6,400 |
| 2013/08/21 | 1,840 | 1,840 | 1,826 | 1,830 | 5,100 |
| 2013/08/20 | 1,849 | 1,868 | 1,843 | 1,849 | 9,300 |
| 2013/08/19 | 1,823 | 1,849 | 1,823 | 1,848 | 14,500 |
| 2013/08/16 | 1,820 | 1,851 | 1,820 | 1,829 | 16,300 |
| 2013/08/15 | 1,846 | 1,860 | 1,836 | 1,844 | 18,100 |
| 2013/08/14 | 1,819 | 1,845 | 1,816 | 1,845 | 7,900 |
| 2013/08/13 | 1,780 | 1,882 | 1,774 | 1,819 | 23,900 |
| 2013/08/12 | 1,784 | 1,799 | 1,780 | 1,782 | 9,900 |
| 2013/08/09 | 1,815 | 1,818 | 1,803 | 1,803 | 17,500 |
| 2013/08/08 | 1,850 | 1,855 | 1,811 | 1,815 | 17,100 |
| 2013/08/07 | 1,857 | 1,889 | 1,854 | 1,854 | 10,600 |
| 2013/08/06 | 1,914 | 1,914 | 1,881 | 1,897 | 7,100 |
| 2013/08/05 | 1,900 | 1,909 | 1,898 | 1,908 | 3,600 |
| 2013/08/02 | 1,898 | 1,909 | 1,890 | 1,909 | 9,300 |
| 2013/08/01 | 1,900 | 1,915 | 1,874 | 1,898 | 14,100 |
| 2013/07/31 | 1,919 | 1,925 | 1,888 | 1,888 | 16,800 |
| 2013/07/30 | 1,872 | 1,920 | 1,872 | 1,919 | 23,000 |
| 2013/07/29 | 1,909 | 1,921 | 1,885 | 1,888 | 36,600 |
| 2013/07/26 | 1,865 | 1,955 | 1,860 | 1,947 | 93,300 |
| 2013/07/25 | 1,865 | 1,865 | 1,831 | 1,845 | 21,400 |
| 2013/07/24 | 1,862 | 1,868 | 1,842 | 1,855 | 9,100 |
| 2013/07/23 | 1,853 | 1,865 | 1,851 | 1,861 | 10,200 |
| 2013/07/22 | 1,840 | 1,862 | 1,840 | 1,853 | 8,700 |
| 2013/07/19 | 1,860 | 1,868 | 1,840 | 1,845 | 12,800 |
| 2013/07/18 | 1,859 | 1,861 | 1,841 | 1,860 | 10,800 |
| 2013/07/17 | 1,821 | 1,855 | 1,821 | 1,842 | 13,100 |
| 2013/07/16 | 1,842 | 1,858 | 1,835 | 1,836 | 10,000 |
| 2013/07/12 | 1,831 | 1,862 | 1,831 | 1,842 | 7,700 |
| 2013/07/11 | 1,868 | 1,868 | 1,835 | 1,841 | 11,100 |
| 2013/07/10 | 1,850 | 1,860 | 1,850 | 1,852 | 15,700 |
| 2013/07/09 | 1,839 | 1,859 | 1,801 | 1,833 | 23,700 |
| 2013/07/08 | 1,839 | 1,848 | 1,821 | 1,821 | 14,600 |
| 2013/07/05 | 1,840 | 1,849 | 1,834 | 1,839 | 9,900 |
| 2013/07/04 | 1,832 | 1,842 | 1,823 | 1,825 | 6,200 |
| 2013/07/03 | 1,834 | 1,853 | 1,824 | 1,832 | 15,900 |
| 2013/07/02 | 1,868 | 1,868 | 1,830 | 1,836 | 20,900 |
| 2013/07/01 | 1,866 | 1,866 | 1,839 | 1,859 | 21,500 |
| 2013/06/28 | 1,774 | 1,833 | 1,773 | 1,826 | 44,400 |
| 2013/06/27 | 1,727 | 1,741 | 1,705 | 1,734 | 25,000 |
| 2013/06/26 | 1,768 | 1,785 | 1,739 | 1,740 | 17,900 |
| 2013/06/25 | 1,800 | 1,807 | 1,743 | 1,766 | 34,700 |
| 2013/06/24 | 1,809 | 1,831 | 1,793 | 1,819 | 19,900 |
| 2013/06/21 | 1,730 | 1,809 | 1,707 | 1,809 | 62,600 |
| 2013/06/20 | 1,750 | 1,774 | 1,729 | 1,773 | 27,400 |
| 2013/06/19 | 1,745 | 1,749 | 1,723 | 1,731 | 11,900 |
| 2013/06/18 | 1,743 | 1,749 | 1,722 | 1,723 | 22,600 |
| 2013/06/17 | 1,695 | 1,735 | 1,695 | 1,703 | 30,900 |
| 2013/06/14 | 1,730 | 1,760 | 1,695 | 1,695 | 47,800 |
| 2013/06/13 | 1,720 | 1,738 | 1,698 | 1,718 | 31,300 |
| 2013/06/12 | 1,735 | 1,735 | 1,703 | 1,719 | 35,900 |
| 2013/06/11 | 1,758 | 1,780 | 1,737 | 1,741 | 36,000 |
| 2013/06/10 | 1,778 | 1,814 | 1,775 | 1,795 | 51,300 |
| 2013/06/07 | 1,733 | 1,750 | 1,710 | 1,730 | 50,700 |
| 2013/06/06 | 1,780 | 1,780 | 1,737 | 1,737 | 55,200 |
| 2013/06/05 | 1,785 | 1,869 | 1,775 | 1,801 | 62,500 |
| 2013/06/04 | 1,763 | 1,785 | 1,751 | 1,774 | 45,400 |
| 2013/06/03 | 1,786 | 1,815 | 1,766 | 1,769 | 66,600 |
| 2013/05/31 | 1,801 | 1,840 | 1,785 | 1,795 | 45,900 |
| 2013/05/30 | 1,830 | 1,844 | 1,790 | 1,795 | 49,300 |
| 2013/05/29 | 1,835 | 1,862 | 1,830 | 1,837 | 51,200 |
| 2013/05/28 | 1,800 | 1,840 | 1,790 | 1,818 | 68,500 |
| 2013/05/27 | 1,916 | 1,916 | 1,800 | 1,800 | 88,300 |
| 2013/05/24 | 1,890 | 1,934 | 1,883 | 1,916 | 71,100 |
| 2013/05/23 | 1,973 | 1,985 | 1,895 | 1,895 | 70,900 |
| 2013/05/22 | 1,981 | 1,981 | 1,963 | 1,973 | 63,800 |
| 2013/05/21 | 2,000 | 2,009 | 1,980 | 1,984 | 61,200 |
| 2013/05/20 | 2,019 | 2,019 | 2,000 | 2,001 | 49,700 |
| 2013/05/17 | 2,001 | 2,016 | 2,000 | 2,003 | 48,100 |
| 2013/05/16 | 2,006 | 2,020 | 1,980 | 2,013 | 85,400 |
| 2013/05/15 | 2,010 | 2,025 | 1,998 | 2,004 | 69,400 |
| 2013/05/14 | 2,011 | 2,029 | 2,006 | 2,006 | 42,400 |
| 2013/05/13 | 2,028 | 2,040 | 2,020 | 2,021 | 41,700 |
| 2013/05/10 | 2,023 | 2,042 | 2,010 | 2,028 | 57,300 |
| 2013/05/09 | 2,020 | 2,050 | 2,016 | 2,019 | 57,200 |
| 2013/05/08 | 2,040 | 2,055 | 2,017 | 2,022 | 85,500 |
| 2013/05/07 | 2,021 | 2,044 | 2,021 | 2,037 | 58,700 |
| 2013/05/02 | 2,061 | 2,070 | 2,001 | 2,016 | 106,200 |
| 2013/05/01 | 2,034 | 2,057 | 2,018 | 2,053 | 77,000 |
| 2013/04/30 | 2,015 | 2,050 | 1,993 | 2,022 | 126,500 |
| 2013/04/26 | 1,961 | 2,056 | 1,961 | 2,025 | 408,400 |
| 2013/04/25 | 2,171 | 2,190 | 2,160 | 2,161 | 91,000 |
| 2013/04/24 | 2,172 | 2,194 | 2,152 | 2,166 | 44,900 |
| 2013/04/23 | 2,158 | 2,165 | 2,140 | 2,154 | 57,600 |
| 2013/04/22 | 2,121 | 2,158 | 2,121 | 2,150 | 43,300 |
| 2013/04/19 | 2,095 | 2,113 | 2,090 | 2,102 | 21,100 |
| 2013/04/18 | 2,099 | 2,100 | 2,071 | 2,090 | 32,100 |
| 2013/04/17 | 2,096 | 2,129 | 2,094 | 2,099 | 26,900 |
| 2013/04/16 | 2,075 | 2,099 | 2,068 | 2,092 | 24,400 |
| 2013/04/15 | 2,099 | 2,122 | 2,081 | 2,085 | 30,300 |
| 2013/04/12 | 2,135 | 2,135 | 2,096 | 2,113 | 27,800 |
| 2013/04/11 | 2,098 | 2,118 | 2,092 | 2,113 | 37,000 |
| 2013/04/10 | 2,060 | 2,092 | 2,060 | 2,090 | 33,300 |
| 2013/04/09 | 2,120 | 2,126 | 2,053 | 2,056 | 81,300 |
| 2013/04/08 | 2,142 | 2,160 | 2,081 | 2,118 | 71,500 |
| 2013/04/05 | 2,100 | 2,144 | 2,096 | 2,143 | 70,800 |
| 2013/04/04 | 2,055 | 2,093 | 2,005 | 2,092 | 26,500 |
| 2013/04/03 | 2,030 | 2,060 | 2,022 | 2,060 | 22,200 |
| 2013/04/02 | 2,001 | 2,067 | 1,975 | 2,022 | 34,100 |
| 2013/04/01 | 2,139 | 2,139 | 2,026 | 2,027 | 26,200 |
| 2013/03/29 | 2,052 | 2,180 | 2,052 | 2,141 | 70,900 |
| 2013/03/28 | 2,153 | 2,154 | 2,000 | 2,053 | 147,000 |
| 2013/03/27 | 2,200 | 2,200 | 2,151 | 2,170 | 84,200 |
| 2013/03/26 | 2,238 | 2,264 | 2,221 | 2,257 | 90,600 |
| 2013/03/25 | 2,225 | 2,246 | 2,216 | 2,238 | 112,400 |
| 2013/03/22 | 2,212 | 2,232 | 2,194 | 2,194 | 67,600 |
| 2013/03/21 | 2,215 | 2,225 | 2,165 | 2,212 | 106,300 |
| 2013/03/19 | 2,232 | 2,257 | 2,164 | 2,165 | 130,700 |
| 2013/03/18 | 2,250 | 2,290 | 2,161 | 2,228 | 255,300 |
| 2013/03/15 | 2,028 | 2,033 | 1,990 | 2,025 | 41,400 |
| 2013/03/14 | 2,045 | 2,045 | 2,020 | 2,025 | 19,000 |
| 2013/03/13 | 2,050 | 2,050 | 2,040 | 2,040 | 10,400 |
| 2013/03/12 | 2,080 | 2,080 | 2,049 | 2,050 | 22,500 |
| 2013/03/11 | 2,060 | 2,067 | 2,050 | 2,050 | 16,900 |
| 2013/03/08 | 2,049 | 2,070 | 2,049 | 2,049 | 46,900 |
| 2013/03/07 | 2,098 | 2,098 | 2,056 | 2,056 | 19,500 |
| 2013/03/06 | 2,080 | 2,080 | 2,054 | 2,068 | 13,800 |
| 2013/03/05 | 2,095 | 2,100 | 2,060 | 2,066 | 12,000 |
| 2013/03/04 | 2,095 | 2,109 | 2,080 | 2,094 | 16,000 |
| 2013/03/01 | 2,055 | 2,075 | 2,055 | 2,071 | 27,300 |
| 2013/02/28 | 2,039 | 2,058 | 2,039 | 2,054 | 15,400 |
| 2013/02/27 | 2,044 | 2,073 | 2,026 | 2,058 | 23,900 |
| 2013/02/26 | 2,053 | 2,060 | 2,040 | 2,043 | 22,600 |
| 2013/02/25 | 2,050 | 2,068 | 2,036 | 2,053 | 24,500 |
| 2013/02/22 | 2,092 | 2,110 | 2,044 | 2,046 | 32,600 |
| 2013/02/21 | 2,149 | 2,149 | 2,090 | 2,096 | 46,300 |
| 2013/02/20 | 2,112 | 2,162 | 2,111 | 2,155 | 55,100 |
| 2013/02/19 | 2,050 | 2,092 | 2,047 | 2,078 | 28,500 |
| 2013/02/18 | 2,005 | 2,049 | 2,005 | 2,039 | 20,300 |
| 2013/02/15 | 2,002 | 2,024 | 2,000 | 2,003 | 29,200 |
| 2013/02/14 | 2,060 | 2,065 | 2,002 | 2,002 | 41,300 |
| 2013/02/13 | 2,093 | 2,097 | 2,056 | 2,063 | 19,700 |
| 2013/02/12 | 2,101 | 2,112 | 2,093 | 2,093 | 19,300 |
| 2013/02/08 | 2,098 | 2,115 | 2,094 | 2,095 | 16,800 |
| 2013/02/07 | 2,099 | 2,114 | 2,091 | 2,097 | 17,200 |
| 2013/02/06 | 2,119 | 2,125 | 2,099 | 2,101 | 39,000 |
| 2013/02/05 | 2,126 | 2,126 | 2,098 | 2,100 | 27,400 |
| 2013/02/04 | 2,121 | 2,130 | 2,100 | 2,126 | 21,900 |
| 2013/02/01 | 2,172 | 2,172 | 2,125 | 2,128 | 28,300 |
| 2013/01/31 | 2,114 | 2,138 | 2,101 | 2,119 | 35,100 |
| 2013/01/30 | 2,074 | 2,111 | 2,072 | 2,104 | 63,500 |
| 2013/01/29 | 2,204 | 2,212 | 2,110 | 2,111 | 78,600 |
| 2013/01/28 | 2,300 | 2,333 | 2,184 | 2,198 | 150,100 |
| 2013/01/25 | 2,200 | 2,241 | 2,172 | 2,173 | 102,500 |
| 2013/01/24 | 2,082 | 2,153 | 2,080 | 2,147 | 29,900 |
| 2013/01/23 | 2,090 | 2,110 | 2,080 | 2,105 | 38,800 |
| 2013/01/22 | 2,084 | 2,086 | 2,066 | 2,086 | 20,500 |
| 2013/01/21 | 2,020 | 2,097 | 2,020 | 2,084 | 63,300 |
| 2013/01/18 | 1,984 | 2,033 | 1,980 | 2,020 | 47,000 |
| 2013/01/17 | 1,960 | 1,981 | 1,960 | 1,976 | 22,600 |
| 2013/01/16 | 1,939 | 1,955 | 1,924 | 1,946 | 27,700 |
| 2013/01/15 | 1,930 | 1,944 | 1,915 | 1,935 | 27,400 |
| 2013/01/11 | 1,929 | 1,932 | 1,902 | 1,928 | 27,500 |
| 2013/01/10 | 1,908 | 1,918 | 1,898 | 1,909 | 18,800 |
| 2013/01/09 | 1,917 | 1,950 | 1,906 | 1,907 | 15,700 |
| 2013/01/08 | 1,944 | 1,944 | 1,912 | 1,916 | 14,300 |
| 2013/01/07 | 1,945 | 1,955 | 1,933 | 1,943 | 11,000 |
| 2013/01/04 | 1,918 | 1,941 | 1,915 | 1,933 | 21,300 |