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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,250 | 1,250 | 1,232 | 1,235 | 14,600 |
| 2015/12/29 | 1,207 | 1,261 | 1,207 | 1,250 | 39,200 |
| 2015/12/28 | 1,206 | 1,232 | 1,202 | 1,221 | 19,100 |
| 2015/12/25 | 1,252 | 1,260 | 1,193 | 1,202 | 41,000 |
| 2015/12/24 | 1,328 | 1,328 | 1,253 | 1,266 | 28,500 |
| 2015/12/22 | 1,342 | 1,347 | 1,325 | 1,327 | 28,200 |
| 2015/12/21 | 1,357 | 1,357 | 1,340 | 1,347 | 19,600 |
| 2015/12/18 | 1,385 | 1,392 | 1,358 | 1,365 | 18,700 |
| 2015/12/17 | 1,395 | 1,399 | 1,388 | 1,398 | 20,500 |
| 2015/12/16 | 1,387 | 1,390 | 1,371 | 1,380 | 14,300 |
| 2015/12/15 | 1,363 | 1,400 | 1,363 | 1,394 | 43,700 |
| 2015/12/14 | 1,370 | 1,375 | 1,348 | 1,349 | 24,400 |
| 2015/12/11 | 1,372 | 1,391 | 1,372 | 1,377 | 22,400 |
| 2015/12/10 | 1,384 | 1,396 | 1,372 | 1,372 | 15,200 |
| 2015/12/09 | 1,398 | 1,398 | 1,373 | 1,380 | 22,200 |
| 2015/12/08 | 1,393 | 1,402 | 1,390 | 1,398 | 14,800 |
| 2015/12/07 | 1,408 | 1,412 | 1,392 | 1,398 | 11,500 |
| 2015/12/04 | 1,398 | 1,410 | 1,393 | 1,408 | 14,000 |
| 2015/12/03 | 1,419 | 1,420 | 1,399 | 1,409 | 21,400 |
| 2015/12/02 | 1,420 | 1,420 | 1,400 | 1,419 | 19,900 |
| 2015/12/01 | 1,400 | 1,418 | 1,398 | 1,417 | 16,600 |
| 2015/11/30 | 1,402 | 1,428 | 1,400 | 1,407 | 10,900 |
| 2015/11/27 | 1,417 | 1,429 | 1,414 | 1,415 | 8,100 |
| 2015/11/26 | 1,413 | 1,438 | 1,413 | 1,417 | 14,500 |
| 2015/11/25 | 1,430 | 1,430 | 1,407 | 1,413 | 9,500 |
| 2015/11/24 | 1,430 | 1,436 | 1,409 | 1,430 | 17,100 |
| 2015/11/20 | 1,436 | 1,445 | 1,423 | 1,429 | 14,500 |
| 2015/11/19 | 1,415 | 1,431 | 1,403 | 1,431 | 27,100 |
| 2015/11/18 | 1,409 | 1,419 | 1,397 | 1,402 | 11,900 |
| 2015/11/17 | 1,401 | 1,411 | 1,395 | 1,409 | 13,600 |
| 2015/11/16 | 1,385 | 1,387 | 1,376 | 1,385 | 18,700 |
| 2015/11/13 | 1,400 | 1,415 | 1,391 | 1,404 | 17,900 |
| 2015/11/12 | 1,417 | 1,417 | 1,401 | 1,413 | 12,900 |
| 2015/11/11 | 1,432 | 1,442 | 1,400 | 1,427 | 17,900 |
| 2015/11/10 | 1,421 | 1,433 | 1,420 | 1,431 | 19,500 |
| 2015/11/09 | 1,397 | 1,423 | 1,396 | 1,421 | 38,300 |
| 2015/11/06 | 1,397 | 1,397 | 1,381 | 1,396 | 28,400 |
| 2015/11/05 | 1,394 | 1,394 | 1,377 | 1,384 | 22,100 |
| 2015/11/04 | 1,380 | 1,394 | 1,371 | 1,378 | 33,100 |
| 2015/11/02 | 1,376 | 1,378 | 1,364 | 1,371 | 30,400 |
| 2015/10/30 | 1,373 | 1,383 | 1,373 | 1,373 | 41,700 |
| 2015/10/29 | 1,378 | 1,399 | 1,370 | 1,373 | 57,100 |
| 2015/10/28 | 1,430 | 1,430 | 1,371 | 1,378 | 76,900 |
| 2015/10/27 | 1,416 | 1,426 | 1,406 | 1,410 | 31,800 |
| 2015/10/26 | 1,436 | 1,441 | 1,410 | 1,431 | 42,500 |
| 2015/10/23 | 1,500 | 1,500 | 1,486 | 1,494 | 21,000 |
| 2015/10/22 | 1,457 | 1,470 | 1,454 | 1,466 | 19,900 |
| 2015/10/21 | 1,430 | 1,460 | 1,430 | 1,457 | 27,800 |
| 2015/10/20 | 1,428 | 1,428 | 1,412 | 1,414 | 10,600 |
| 2015/10/19 | 1,463 | 1,480 | 1,418 | 1,428 | 19,100 |
| 2015/10/16 | 1,450 | 1,475 | 1,450 | 1,459 | 26,100 |
| 2015/10/15 | 1,401 | 1,449 | 1,401 | 1,435 | 35,500 |
| 2015/10/14 | 1,423 | 1,423 | 1,407 | 1,408 | 21,800 |
| 2015/10/13 | 1,436 | 1,441 | 1,421 | 1,426 | 9,900 |
| 2015/10/09 | 1,422 | 1,450 | 1,422 | 1,440 | 21,700 |
| 2015/10/08 | 1,430 | 1,448 | 1,421 | 1,425 | 16,500 |
| 2015/10/07 | 1,438 | 1,440 | 1,423 | 1,433 | 21,900 |
| 2015/10/06 | 1,431 | 1,450 | 1,428 | 1,438 | 14,900 |
| 2015/10/05 | 1,417 | 1,442 | 1,411 | 1,428 | 20,300 |
| 2015/10/02 | 1,435 | 1,435 | 1,406 | 1,417 | 31,500 |
| 2015/10/01 | 1,451 | 1,453 | 1,432 | 1,443 | 19,000 |
| 2015/09/30 | 1,433 | 1,450 | 1,430 | 1,440 | 15,400 |
| 2015/09/29 | 1,467 | 1,467 | 1,414 | 1,414 | 27,600 |
| 2015/09/28 | 1,495 | 1,495 | 1,456 | 1,468 | 40,500 |
| 2015/09/25 | 1,469 | 1,476 | 1,451 | 1,470 | 33,700 |
| 2015/09/24 | 1,501 | 1,516 | 1,473 | 1,473 | 35,500 |
| 2015/09/18 | 1,590 | 1,602 | 1,542 | 1,545 | 42,800 |
| 2015/09/17 | 1,629 | 1,630 | 1,586 | 1,595 | 42,300 |
| 2015/09/16 | 1,599 | 1,664 | 1,582 | 1,629 | 132,900 |
| 2015/09/15 | 1,523 | 1,530 | 1,503 | 1,515 | 47,400 |
| 2015/09/14 | 1,513 | 1,528 | 1,505 | 1,517 | 48,900 |
| 2015/09/11 | 1,514 | 1,526 | 1,508 | 1,513 | 66,500 |
| 2015/09/10 | 1,567 | 1,567 | 1,540 | 1,554 | 42,500 |
| 2015/09/09 | 1,556 | 1,583 | 1,556 | 1,569 | 60,300 |
| 2015/09/08 | 1,536 | 1,584 | 1,530 | 1,555 | 44,200 |
| 2015/09/07 | 1,537 | 1,544 | 1,521 | 1,536 | 40,400 |
| 2015/09/04 | 1,539 | 1,546 | 1,532 | 1,537 | 56,900 |
| 2015/09/03 | 1,538 | 1,540 | 1,532 | 1,533 | 37,800 |
| 2015/09/02 | 1,538 | 1,547 | 1,521 | 1,531 | 50,000 |
| 2015/09/01 | 1,574 | 1,574 | 1,540 | 1,541 | 55,500 |
| 2015/08/31 | 1,574 | 1,584 | 1,563 | 1,578 | 29,800 |
| 2015/08/28 | 1,585 | 1,585 | 1,551 | 1,574 | 26,700 |
| 2015/08/27 | 1,542 | 1,550 | 1,530 | 1,535 | 34,100 |
| 2015/08/26 | 1,511 | 1,529 | 1,505 | 1,514 | 41,300 |
| 2015/08/25 | 1,525 | 1,567 | 1,506 | 1,509 | 54,400 |
| 2015/08/24 | 1,631 | 1,667 | 1,591 | 1,592 | 59,800 |
| 2015/08/21 | 1,721 | 1,721 | 1,668 | 1,671 | 41,100 |
| 2015/08/20 | 1,741 | 1,741 | 1,724 | 1,727 | 26,100 |
| 2015/08/19 | 1,747 | 1,748 | 1,738 | 1,743 | 26,000 |
| 2015/08/18 | 1,753 | 1,753 | 1,743 | 1,747 | 21,100 |
| 2015/08/17 | 1,753 | 1,753 | 1,741 | 1,747 | 15,800 |
| 2015/08/14 | 1,760 | 1,762 | 1,746 | 1,752 | 26,600 |
| 2015/08/13 | 1,780 | 1,780 | 1,745 | 1,760 | 48,700 |
| 2015/08/12 | 1,785 | 1,789 | 1,773 | 1,780 | 31,900 |
| 2015/08/11 | 1,789 | 1,799 | 1,782 | 1,789 | 52,900 |
| 2015/08/10 | 1,758 | 1,784 | 1,757 | 1,782 | 41,500 |
| 2015/08/07 | 1,773 | 1,774 | 1,755 | 1,758 | 36,000 |
| 2015/08/06 | 1,775 | 1,778 | 1,762 | 1,773 | 54,200 |
| 2015/08/05 | 1,772 | 1,778 | 1,768 | 1,775 | 33,800 |
| 2015/08/04 | 1,760 | 1,777 | 1,760 | 1,770 | 26,100 |
| 2015/08/03 | 1,749 | 1,775 | 1,734 | 1,758 | 43,200 |
| 2015/07/31 | 1,764 | 1,765 | 1,745 | 1,749 | 34,500 |
| 2015/07/30 | 1,776 | 1,781 | 1,755 | 1,766 | 25,600 |
| 2015/07/29 | 1,777 | 1,782 | 1,765 | 1,775 | 16,600 |
| 2015/07/28 | 1,773 | 1,781 | 1,765 | 1,777 | 50,300 |
| 2015/07/27 | 1,751 | 1,790 | 1,747 | 1,773 | 60,400 |
| 2015/07/24 | 1,748 | 1,757 | 1,737 | 1,747 | 23,100 |
| 2015/07/23 | 1,749 | 1,750 | 1,726 | 1,750 | 18,100 |
| 2015/07/22 | 1,747 | 1,748 | 1,736 | 1,742 | 16,500 |
| 2015/07/21 | 1,736 | 1,764 | 1,736 | 1,748 | 24,200 |
| 2015/07/17 | 1,773 | 1,777 | 1,766 | 1,776 | 24,800 |
| 2015/07/16 | 1,779 | 1,779 | 1,766 | 1,773 | 23,400 |
| 2015/07/15 | 1,764 | 1,780 | 1,761 | 1,780 | 27,400 |
| 2015/07/14 | 1,751 | 1,764 | 1,747 | 1,764 | 32,600 |
| 2015/07/13 | 1,735 | 1,750 | 1,733 | 1,747 | 25,900 |
| 2015/07/10 | 1,729 | 1,740 | 1,723 | 1,731 | 26,300 |
| 2015/07/09 | 1,731 | 1,735 | 1,701 | 1,729 | 46,500 |
| 2015/07/08 | 1,780 | 1,782 | 1,761 | 1,761 | 38,100 |
| 2015/07/07 | 1,774 | 1,790 | 1,774 | 1,780 | 37,100 |
| 2015/07/06 | 1,767 | 1,774 | 1,759 | 1,769 | 34,600 |
| 2015/07/03 | 1,765 | 1,779 | 1,762 | 1,769 | 31,600 |
| 2015/07/02 | 1,750 | 1,770 | 1,746 | 1,765 | 38,700 |
| 2015/07/01 | 1,710 | 1,744 | 1,710 | 1,743 | 27,200 |
| 2015/06/30 | 1,678 | 1,709 | 1,671 | 1,709 | 22,000 |
| 2015/06/29 | 1,697 | 1,709 | 1,680 | 1,687 | 29,300 |
| 2015/06/26 | 1,744 | 1,744 | 1,715 | 1,723 | 24,800 |
| 2015/06/25 | 1,740 | 1,754 | 1,729 | 1,744 | 25,700 |
| 2015/06/24 | 1,749 | 1,758 | 1,738 | 1,758 | 42,700 |
| 2015/06/23 | 1,735 | 1,765 | 1,735 | 1,758 | 69,800 |
| 2015/06/22 | 1,696 | 1,739 | 1,694 | 1,734 | 77,600 |
| 2015/06/19 | 1,673 | 1,696 | 1,666 | 1,696 | 57,500 |
| 2015/06/18 | 1,689 | 1,689 | 1,666 | 1,673 | 36,300 |
| 2015/06/17 | 1,676 | 1,695 | 1,675 | 1,689 | 43,700 |
| 2015/06/16 | 1,681 | 1,689 | 1,670 | 1,676 | 42,800 |
| 2015/06/15 | 1,686 | 1,686 | 1,677 | 1,682 | 40,200 |
| 2015/06/12 | 1,691 | 1,699 | 1,687 | 1,695 | 64,300 |
| 2015/06/11 | 1,680 | 1,692 | 1,680 | 1,691 | 38,500 |
| 2015/06/10 | 1,678 | 1,686 | 1,675 | 1,680 | 28,800 |
| 2015/06/09 | 1,683 | 1,683 | 1,675 | 1,677 | 35,200 |
| 2015/06/08 | 1,674 | 1,688 | 1,671 | 1,685 | 27,900 |
| 2015/06/05 | 1,658 | 1,676 | 1,658 | 1,673 | 38,000 |
| 2015/06/04 | 1,657 | 1,663 | 1,654 | 1,658 | 23,400 |
| 2015/06/03 | 1,654 | 1,661 | 1,651 | 1,657 | 25,400 |
| 2015/06/02 | 1,649 | 1,657 | 1,633 | 1,656 | 32,500 |
| 2015/06/01 | 1,630 | 1,659 | 1,629 | 1,649 | 47,900 |
| 2015/05/29 | 1,605 | 1,641 | 1,605 | 1,632 | 54,600 |
| 2015/05/28 | 1,585 | 1,609 | 1,585 | 1,604 | 40,000 |
| 2015/05/27 | 1,586 | 1,596 | 1,582 | 1,585 | 68,600 |
| 2015/05/26 | 1,584 | 1,590 | 1,584 | 1,586 | 24,200 |
| 2015/05/25 | 1,587 | 1,588 | 1,581 | 1,584 | 21,800 |
| 2015/05/22 | 1,589 | 1,590 | 1,576 | 1,587 | 20,500 |
| 2015/05/21 | 1,584 | 1,594 | 1,584 | 1,591 | 34,900 |
| 2015/05/20 | 1,579 | 1,588 | 1,573 | 1,584 | 54,900 |
| 2015/05/19 | 1,565 | 1,577 | 1,563 | 1,577 | 38,400 |
| 2015/05/18 | 1,561 | 1,575 | 1,561 | 1,565 | 34,100 |
| 2015/05/15 | 1,571 | 1,572 | 1,550 | 1,561 | 32,500 |
| 2015/05/14 | 1,580 | 1,580 | 1,560 | 1,561 | 49,500 |
| 2015/05/13 | 1,585 | 1,589 | 1,570 | 1,580 | 21,500 |
| 2015/05/12 | 1,595 | 1,599 | 1,569 | 1,584 | 47,800 |
| 2015/05/11 | 1,550 | 1,598 | 1,550 | 1,588 | 108,700 |
| 2015/05/08 | 1,530 | 1,539 | 1,524 | 1,535 | 43,700 |
| 2015/05/07 | 1,500 | 1,533 | 1,495 | 1,519 | 43,600 |
| 2015/05/01 | 1,510 | 1,519 | 1,481 | 1,513 | 59,400 |
| 2015/04/30 | 1,556 | 1,560 | 1,499 | 1,520 | 101,800 |
| 2015/04/28 | 1,576 | 1,592 | 1,540 | 1,555 | 115,600 |
| 2015/04/27 | 1,464 | 1,575 | 1,464 | 1,564 | 374,500 |
| 2015/04/24 | 1,590 | 1,635 | 1,588 | 1,624 | 132,300 |
| 2015/04/23 | 1,576 | 1,593 | 1,575 | 1,590 | 44,100 |
| 2015/04/22 | 1,588 | 1,590 | 1,570 | 1,584 | 69,400 |
| 2015/04/21 | 1,575 | 1,600 | 1,575 | 1,588 | 33,300 |
| 2015/04/20 | 1,578 | 1,590 | 1,572 | 1,583 | 17,100 |
| 2015/04/17 | 1,585 | 1,590 | 1,577 | 1,578 | 17,700 |
| 2015/04/16 | 1,576 | 1,584 | 1,571 | 1,584 | 12,600 |
| 2015/04/15 | 1,579 | 1,588 | 1,566 | 1,577 | 18,500 |
| 2015/04/14 | 1,580 | 1,592 | 1,576 | 1,583 | 15,500 |
| 2015/04/13 | 1,580 | 1,583 | 1,567 | 1,570 | 22,000 |
| 2015/04/10 | 1,590 | 1,591 | 1,581 | 1,586 | 14,800 |
| 2015/04/09 | 1,583 | 1,599 | 1,575 | 1,582 | 28,100 |
| 2015/04/08 | 1,607 | 1,620 | 1,589 | 1,598 | 20,900 |
| 2015/04/07 | 1,580 | 1,600 | 1,580 | 1,593 | 27,600 |
| 2015/04/06 | 1,570 | 1,605 | 1,566 | 1,592 | 20,800 |
| 2015/04/03 | 1,567 | 1,583 | 1,565 | 1,580 | 20,400 |
| 2015/04/02 | 1,556 | 1,580 | 1,555 | 1,570 | 23,000 |
| 2015/04/01 | 1,560 | 1,573 | 1,543 | 1,560 | 40,800 |
| 2015/03/31 | 1,585 | 1,608 | 1,566 | 1,578 | 31,600 |
| 2015/03/30 | 1,640 | 1,641 | 1,546 | 1,578 | 84,300 |
| 2015/03/27 | 1,669 | 1,680 | 1,650 | 1,657 | 28,000 |
| 2015/03/26 | 1,680 | 1,691 | 1,655 | 1,687 | 33,600 |
| 2015/03/25 | 1,671 | 1,683 | 1,670 | 1,679 | 23,700 |
| 2015/03/24 | 1,669 | 1,680 | 1,667 | 1,671 | 21,000 |
| 2015/03/23 | 1,675 | 1,683 | 1,669 | 1,672 | 24,600 |
| 2015/03/20 | 1,664 | 1,671 | 1,647 | 1,668 | 29,400 |
| 2015/03/19 | 1,662 | 1,663 | 1,641 | 1,645 | 24,300 |
| 2015/03/18 | 1,650 | 1,659 | 1,641 | 1,652 | 24,400 |
| 2015/03/17 | 1,648 | 1,649 | 1,634 | 1,640 | 24,800 |
| 2015/03/16 | 1,631 | 1,642 | 1,631 | 1,634 | 28,200 |
| 2015/03/13 | 1,632 | 1,655 | 1,620 | 1,634 | 69,400 |
| 2015/03/12 | 1,696 | 1,699 | 1,605 | 1,632 | 122,000 |
| 2015/03/11 | 1,697 | 1,700 | 1,694 | 1,696 | 12,400 |
| 2015/03/10 | 1,701 | 1,703 | 1,697 | 1,698 | 18,300 |
| 2015/03/09 | 1,698 | 1,699 | 1,694 | 1,699 | 11,500 |
| 2015/03/06 | 1,691 | 1,699 | 1,689 | 1,696 | 12,500 |
| 2015/03/05 | 1,698 | 1,698 | 1,689 | 1,689 | 11,700 |
| 2015/03/04 | 1,693 | 1,700 | 1,688 | 1,698 | 14,500 |
| 2015/03/03 | 1,700 | 1,700 | 1,685 | 1,686 | 16,600 |
| 2015/03/02 | 1,700 | 1,700 | 1,692 | 1,693 | 15,100 |
| 2015/02/27 | 1,694 | 1,701 | 1,691 | 1,696 | 18,900 |
| 2015/02/26 | 1,687 | 1,700 | 1,687 | 1,700 | 15,500 |
| 2015/02/25 | 1,695 | 1,699 | 1,685 | 1,687 | 24,100 |
| 2015/02/24 | 1,705 | 1,708 | 1,695 | 1,696 | 34,900 |
| 2015/02/23 | 1,700 | 1,703 | 1,690 | 1,691 | 23,600 |
| 2015/02/20 | 1,699 | 1,699 | 1,685 | 1,696 | 17,800 |
| 2015/02/19 | 1,685 | 1,700 | 1,684 | 1,700 | 23,800 |
| 2015/02/18 | 1,693 | 1,695 | 1,686 | 1,690 | 17,000 |
| 2015/02/17 | 1,680 | 1,693 | 1,671 | 1,686 | 18,200 |
| 2015/02/16 | 1,692 | 1,700 | 1,686 | 1,686 | 19,800 |
| 2015/02/13 | 1,690 | 1,694 | 1,679 | 1,691 | 16,400 |
| 2015/02/12 | 1,687 | 1,700 | 1,670 | 1,687 | 54,100 |
| 2015/02/10 | 1,681 | 1,690 | 1,680 | 1,689 | 19,900 |
| 2015/02/09 | 1,687 | 1,690 | 1,680 | 1,683 | 12,600 |
| 2015/02/06 | 1,675 | 1,696 | 1,674 | 1,687 | 18,300 |
| 2015/02/05 | 1,687 | 1,693 | 1,676 | 1,691 | 12,700 |
| 2015/02/04 | 1,677 | 1,698 | 1,673 | 1,693 | 20,600 |
| 2015/02/03 | 1,697 | 1,698 | 1,678 | 1,686 | 30,600 |
| 2015/02/02 | 1,695 | 1,698 | 1,666 | 1,680 | 61,000 |
| 2015/01/30 | 1,650 | 1,670 | 1,649 | 1,665 | 64,600 |
| 2015/01/29 | 1,601 | 1,628 | 1,597 | 1,628 | 89,100 |
| 2015/01/28 | 1,546 | 1,589 | 1,546 | 1,585 | 40,600 |
| 2015/01/27 | 1,543 | 1,548 | 1,540 | 1,545 | 16,800 |
| 2015/01/26 | 1,530 | 1,543 | 1,523 | 1,539 | 26,600 |
| 2015/01/23 | 1,521 | 1,542 | 1,516 | 1,523 | 16,900 |
| 2015/01/22 | 1,545 | 1,545 | 1,517 | 1,521 | 19,200 |
| 2015/01/21 | 1,515 | 1,525 | 1,514 | 1,519 | 20,200 |
| 2015/01/20 | 1,502 | 1,513 | 1,502 | 1,510 | 18,100 |
| 2015/01/19 | 1,500 | 1,507 | 1,490 | 1,501 | 17,200 |
| 2015/01/16 | 1,480 | 1,485 | 1,475 | 1,476 | 13,800 |
| 2015/01/15 | 1,481 | 1,493 | 1,480 | 1,492 | 7,800 |
| 2015/01/14 | 1,497 | 1,497 | 1,478 | 1,483 | 13,300 |
| 2015/01/13 | 1,495 | 1,495 | 1,475 | 1,492 | 14,800 |
| 2015/01/09 | 1,509 | 1,509 | 1,495 | 1,497 | 11,700 |
| 2015/01/08 | 1,486 | 1,503 | 1,482 | 1,497 | 7,500 |
| 2015/01/07 | 1,490 | 1,491 | 1,480 | 1,487 | 9,800 |
| 2015/01/06 | 1,505 | 1,508 | 1,490 | 1,490 | 21,600 |
| 2015/01/05 | 1,514 | 1,537 | 1,505 | 1,518 | 16,500 |