3624 アクセルマーク(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 52,000 | 56,000 | 52,000 | 56,000 | 91 | 560 |
| 2008-12-29 | 49,500 | 52,500 | 48,350 | 51,000 | 204 | 510 |
| 2008-12-26 | 58,300 | 58,500 | 50,300 | 51,500 | 483 | 515 |
| 2008-12-25 | 55,300 | 55,300 | 55,300 | 55,300 | 155 | 553 |
| 2008-12-24 | 46,700 | 50,300 | 46,300 | 50,300 | 124 | 503 |
| 2008-12-22 | 43,000 | 46,600 | 41,800 | 46,300 | 90 | 463 |
| 2008-12-19 | 44,000 | 44,800 | 42,600 | 42,600 | 113 | 426 |
| 2008-12-18 | 40,050 | 43,600 | 40,050 | 43,600 | 149 | 436 |
| 2008-12-17 | 42,050 | 42,050 | 39,500 | 39,500 | 49 | 395 |
| 2008-12-16 | 41,700 | 41,700 | 39,300 | 41,000 | 26 | 410 |
| 2008-12-15 | 39,000 | 41,700 | 38,900 | 41,700 | 67 | 417 |
| 2008-12-12 | 36,650 | 38,000 | 36,650 | 37,900 | 47 | 379 |
| 2008-12-11 | 40,000 | 40,000 | 38,800 | 39,050 | 39 | 390.50 |
| 2008-12-10 | 39,000 | 40,300 | 37,800 | 40,000 | 90 | 400 |
| 2008-12-09 | 42,350 | 43,000 | 40,300 | 41,000 | 44 | 410 |
| 2008-12-08 | 37,700 | 40,800 | 37,700 | 40,800 | 34 | 408 |
| 2008-12-05 | 39,300 | 40,000 | 38,500 | 38,500 | 77 | 385 |
| 2008-12-04 | 42,900 | 42,900 | 40,500 | 40,500 | 83 | 405 |
| 2008-12-03 | 47,400 | 49,300 | 43,850 | 44,500 | 308 | 445 |
| 2008-12-02 | 46,600 | 46,600 | 46,600 | 46,600 | 57 | 466 |
| 2008-11-28 | 37,000 | 38,600 | 37,000 | 38,600 | 50 | 386 |
| 2008-11-27 | 33,900 | 34,600 | 32,200 | 34,600 | 11 | 346 |
| 2008-11-26 | 36,000 | 36,850 | 35,500 | 35,500 | 22 | 355 |
| 2008-11-25 | 36,700 | 36,700 | 34,200 | 35,400 | 80 | 354 |
| 2008-11-21 | 28,900 | 32,700 | 28,900 | 32,700 | 94 | 327 |
| 2008-11-20 | 30,150 | 31,300 | 30,000 | 31,000 | 59 | 310 |
| 2008-11-19 | 32,300 | 32,700 | 31,600 | 31,750 | 41 | 317.50 |
| 2008-11-18 | 34,000 | 34,000 | 31,700 | 32,300 | 41 | 323 |
| 2008-11-17 | 34,400 | 35,000 | 33,000 | 34,000 | 58 | 340 |
| 2008-11-14 | 37,050 | 37,450 | 34,100 | 35,200 | 34 | 352 |
| 2008-11-13 | 38,000 | 38,000 | 36,500 | 36,500 | 22 | 365 |
| 2008-11-12 | 38,500 | 38,500 | 37,500 | 38,400 | 57 | 384 |
| 2008-11-11 | 38,000 | 38,000 | 37,100 | 38,000 | 43 | 380 |
| 2008-11-10 | 37,600 | 38,100 | 36,500 | 38,100 | 34 | 381 |
| 2008-11-07 | 37,650 | 38,950 | 37,600 | 38,000 | 164 | 380 |
| 2008-11-06 | 42,550 | 42,550 | 39,200 | 41,600 | 49 | 416 |
| 2008-11-05 | 39,350 | 42,550 | 38,500 | 42,550 | 69 | 425.50 |
| 2008-11-04 | 36,000 | 39,000 | 36,000 | 38,550 | 46 | 385.50 |
| 2008-10-31 | 37,800 | 37,800 | 35,500 | 36,000 | 29 | 360 |
| 2008-10-30 | 35,300 | 37,400 | 35,000 | 37,000 | 73 | 370 |
| 2008-10-29 | 36,100 | 36,500 | 34,100 | 34,100 | 109 | 341 |
| 2008-10-28 | 32,400 | 32,600 | 32,400 | 32,500 | 62 | 325 |
| 2008-10-27 | 37,200 | 38,500 | 36,400 | 36,400 | 71 | 364 |
| 2008-10-24 | 41,950 | 42,000 | 40,400 | 40,400 | 87 | 404 |
| 2008-10-23 | 44,000 | 44,500 | 44,000 | 44,400 | 121 | 444 |
| 2008-10-22 | 51,000 | 51,000 | 47,700 | 48,000 | 68 | 480 |
| 2008-10-21 | 49,050 | 51,800 | 49,000 | 51,000 | 84 | 510 |
| 2008-10-20 | 46,550 | 49,000 | 46,550 | 48,000 | 107 | 480 |
| 2008-10-17 | 47,200 | 47,200 | 44,400 | 45,350 | 50 | 453.50 |
| 2008-10-16 | 41,850 | 44,800 | 39,100 | 44,800 | 126 | 448 |
| 2008-10-15 | 40,250 | 43,050 | 40,250 | 43,050 | 143 | 430.50 |
| 2008-10-14 | 39,050 | 39,050 | 39,000 | 39,050 | 213 | 390.50 |
| 2008-10-10 | 33,000 | 35,050 | 33,000 | 35,050 | 165 | 350.50 |
| 2008-10-09 | 39,000 | 40,600 | 37,000 | 37,000 | 368 | 370 |
| 2008-10-07 | 45,000 | 46,450 | 45,000 | 45,000 | 263 | 450 |
| 2008-10-06 | 53,500 | 53,500 | 49,000 | 49,000 | 167 | 490 |
| 2008-10-03 | 55,500 | 56,500 | 54,000 | 54,000 | 116 | 540 |
| 2008-10-02 | 64,000 | 64,000 | 59,000 | 59,000 | 102 | 590 |
| 2008-10-01 | 68,700 | 68,700 | 64,000 | 64,000 | 88 | 640 |
| 2008-09-30 | 64,000 | 66,300 | 63,600 | 65,700 | 142 | 657 |
| 2008-09-29 | 72,000 | 73,200 | 68,000 | 68,000 | 127 | 680 |
| 2008-09-26 | 77,700 | 79,400 | 72,500 | 74,000 | 118 | 740 |
| 2008-09-25 | 76,300 | 78,500 | 76,300 | 78,500 | 67 | 785 |
| 2008-09-24 | 77,000 | 80,000 | 75,300 | 77,400 | 142 | 774 |
| 2008-09-22 | 81,900 | 83,900 | 77,500 | 78,000 | 342 | 780 |
| 2008-09-19 | 90,100 | 92,100 | 75,100 | 84,900 | 915 | 849 |
| 2008-09-18 | 72,200 | 82,100 | 72,100 | 82,100 | 706 | 821 |
| 2008-09-17 | 66,600 | 72,100 | 66,200 | 72,100 | 428 | 721 |
| 2008-09-16 | 60,500 | 68,000 | 60,500 | 67,100 | 337 | 671 |
| 2008-09-12 | 73,000 | 73,000 | 68,700 | 70,000 | 93 | 700 |
| 2008-09-11 | 74,500 | 74,500 | 67,700 | 71,000 | 139 | 710 |
| 2008-09-10 | 69,000 | 74,800 | 65,000 | 72,500 | 160 | 725 |
| 2008-09-09 | 77,000 | 77,900 | 69,100 | 70,000 | 368 | 700 |
| 2008-09-08 | 72,500 | 78,800 | 72,500 | 76,100 | 379 | 761 |
| 2008-09-05 | 67,600 | 72,800 | 67,200 | 70,900 | 416 | 709 |
| 2008-09-04 | 80,100 | 80,100 | 76,100 | 76,100 | 401 | 761 |
| 2008-09-03 | 95,000 | 97,000 | 85,000 | 86,100 | 751 | 861 |
| 2008-09-02 | 91,000 | 93,000 | 88,000 | 93,000 | 908 | 930 |
| 2008-09-01 | 78,000 | 85,900 | 76,000 | 83,000 | 577 | 830 |
| 2008-08-29 | 71,700 | 78,700 | 71,500 | 77,000 | 799 | 770 |
| 2008-08-28 | 98,700 | 98,700 | 80,700 | 80,700 | 767 | 807 |
| 2008-08-27 | 90,700 | 90,700 | 90,700 | 90,700 | 109 | 907 |
| 2008-08-26 | 80,700 | 80,700 | 79,000 | 80,000 | 327 | 800 |
| 2008-08-25 | 65,700 | 70,700 | 65,700 | 70,700 | 174 | 707 |
| 2008-08-22 | 64,700 | 65,700 | 61,300 | 65,700 | 697 | 657 |
| 2008-08-21 | 58,200 | 60,700 | 58,200 | 60,700 | 315 | 607 |
| 2008-08-20 | 49,700 | 55,700 | 48,000 | 55,700 | 388 | 557 |
| 2008-08-19 | 50,000 | 52,000 | 48,350 | 50,700 | 427 | 507 |
| 2008-08-18 | 55,700 | 56,000 | 53,000 | 53,000 | 154 | 530 |
| 2008-08-15 | 57,100 | 58,000 | 55,700 | 56,500 | 171 | 565 |
| 2008-08-14 | 59,800 | 61,100 | 59,600 | 60,000 | 166 | 600 |
| 2008-08-13 | 61,100 | 65,500 | 59,000 | 61,800 | 140 | 618 |
| 2008-08-12 | 61,000 | 63,500 | 59,000 | 60,600 | 123 | 606 |
| 2008-08-11 | 62,100 | 63,800 | 60,000 | 61,500 | 152 | 615 |
| 2008-08-08 | 60,600 | 62,000 | 59,700 | 61,800 | 250 | 618 |
| 2008-08-07 | 65,800 | 66,500 | 64,300 | 64,600 | 326 | 646 |
| 2008-08-06 | 67,300 | 69,300 | 65,400 | 69,300 | 425 | 693 |
| 2008-08-05 | 71,300 | 71,300 | 63,700 | 64,300 | 342 | 643 |
| 2008-08-04 | 72,700 | 73,000 | 66,500 | 67,800 | 292 | 678 |
| 2008-08-01 | 76,800 | 76,800 | 70,000 | 71,200 | 447 | 712 |
| 2008-07-31 | 79,100 | 80,000 | 75,000 | 79,500 | 517 | 795 |
| 2008-07-30 | 87,500 | 88,000 | 80,800 | 81,100 | 722 | 811 |
| 2008-07-29 | 90,300 | 91,800 | 87,600 | 88,500 | 324 | 885 |
| 2008-07-28 | 90,500 | 95,800 | 90,500 | 93,300 | 418 | 933 |
| 2008-07-25 | 96,100 | 97,900 | 91,000 | 91,500 | 589 | 915 |
| 2008-07-24 | 100,000 | 108,000 | 95,000 | 100,100 | 2,058 | 1,001 |
| 2008-07-18 | 156,000 | 158,000 | 142,000 | 148,000 | 624 | 1,480 |
| 2008-07-17 | 165,000 | 166,000 | 153,000 | 153,000 | 772 | 1,530 |
| 2008-07-16 | 154,000 | 164,000 | 153,000 | 160,000 | 1,821 | 1,600 |
| 2008-07-15 | 158,000 | 159,000 | 139,000 | 145,000 | 894 | 1,450 |
| 2008-07-14 | 161,000 | 167,000 | 156,000 | 160,000 | 741 | 1,600 |
| 2008-07-11 | 175,000 | 176,000 | 162,000 | 165,000 | 748 | 1,650 |
| 2008-07-10 | 177,000 | 185,000 | 174,000 | 178,000 | 437 | 1,780 |
| 2008-07-09 | 197,000 | 197,000 | 182,000 | 183,000 | 407 | 1,830 |
| 2008-07-08 | 201,000 | 201,000 | 190,000 | 191,000 | 301 | 1,910 |
| 2008-07-07 | 205,000 | 207,000 | 201,000 | 203,000 | 163 | 2,030 |
| 2008-07-04 | 206,000 | 210,000 | 197,000 | 205,000 | 437 | 2,050 |
| 2008-07-03 | 198,000 | 207,000 | 198,000 | 202,000 | 471 | 2,020 |
| 2008-07-02 | 216,000 | 219,000 | 206,000 | 206,000 | 966 | 2,060 |
| 2008-07-01 | 206,000 | 228,000 | 206,000 | 217,000 | 1,818 | 2,170 |
| 2008-06-30 | 200,000 | 208,000 | 197,000 | 205,000 | 475 | 2,050 |
| 2008-06-27 | 207,000 | 211,000 | 197,000 | 200,000 | 687 | 2,000 |
| 2008-06-26 | 218,000 | 233,000 | 215,000 | 218,000 | 965 | 2,180 |
| 2008-06-25 | 224,000 | 224,000 | 201,000 | 206,000 | 1,273 | 2,060 |
| 2008-06-24 | 233,000 | 240,000 | 224,000 | 226,000 | 566 | 2,260 |
| 2008-06-23 | 228,000 | 241,000 | 227,000 | 231,000 | 464 | 2,310 |
| 2008-06-20 | 251,000 | 253,000 | 234,000 | 235,000 | 970 | 2,350 |
| 2008-06-19 | 268,000 | 270,000 | 255,000 | 255,000 | 907 | 2,550 |
| 2008-06-18 | 269,000 | 278,000 | 265,000 | 275,000 | 960 | 2,750 |
| 2008-06-17 | 265,000 | 273,000 | 263,000 | 267,000 | 646 | 2,670 |
| 2008-06-16 | 266,000 | 267,000 | 258,000 | 263,000 | 401 | 2,630 |
| 2008-06-13 | 261,000 | 270,000 | 249,000 | 263,000 | 1,356 | 2,630 |
| 2008-06-12 | 256,000 | 270,000 | 251,000 | 259,000 | 894 | 2,590 |
| 2008-06-11 | 273,000 | 280,000 | 255,000 | 262,000 | 1,402 | 2,620 |
| 2008-06-10 | 300,000 | 307,000 | 272,000 | 277,000 | 947 | 2,770 |
| 2008-06-09 | 291,000 | 298,000 | 285,000 | 297,000 | 648 | 2,970 |
| 2008-06-06 | 296,000 | 310,000 | 293,000 | 302,000 | 1,454 | 3,020 |
| 2008-06-05 | 308,000 | 313,000 | 280,000 | 284,000 | 1,348 | 2,840 |
| 2008-06-04 | 330,000 | 336,000 | 312,000 | 313,000 | 1,526 | 3,130 |
| 2008-06-03 | 330,000 | 341,000 | 326,000 | 329,000 | 2,366 | 3,290 |
| 2008-06-02 | 333,000 | 347,000 | 331,000 | 331,000 | 1,479 | 3,310 |
| 2008-05-30 | 322,000 | 338,000 | 318,000 | 327,000 | 2,113 | 3,270 |
| 2008-05-29 | 316,000 | 329,000 | 312,000 | 325,000 | 1,271 | 3,250 |
| 2008-05-28 | 336,000 | 338,000 | 318,000 | 321,000 | 1,476 | 3,210 |
| 2008-05-27 | 360,000 | 363,000 | 328,000 | 335,000 | 4,971 | 3,350 |
| 2008-05-26 | 330,000 | 352,000 | 320,000 | 348,000 | 7,202 | 3,480 |
| 2008-05-23 | 325,000 | 337,000 | 315,000 | 325,000 | 4,420 | 3,250 |
| 2008-05-22 | 327,000 | 352,000 | 304,000 | 318,000 | 9,865 | 3,180 |
| 2008-05-21 | 298,000 | 322,000 | 293,000 | 322,000 | 6,926 | 3,220 |
| 2008-05-20 | 279,000 | 287,000 | 274,000 | 282,000 | 745 | 2,820 |
| 2008-05-19 | 281,000 | 286,000 | 272,000 | 279,000 | 833 | 2,790 |
| 2008-05-16 | 290,000 | 296,000 | 275,000 | 281,000 | 1,319 | 2,810 |
| 2008-05-15 | 292,000 | 310,000 | 284,000 | 287,000 | 4,713 | 2,870 |
| 2008-05-14 | 293,000 | 301,000 | 286,000 | 288,000 | 2,910 | 2,880 |
| 2008-05-13 | 300,000 | 321,000 | 286,000 | 289,000 | 5,675 | 2,890 |
| 2008-05-12 | 285,000 | 308,000 | 280,000 | 305,000 | 3,932 | 3,050 |
| 2008-05-09 | 286,000 | 315,000 | 279,000 | 287,000 | 5,237 | 2,870 |
| 2008-05-08 | 279,000 | 286,000 | 269,000 | 282,000 | 2,994 | 2,820 |
| 2008-05-07 | 275,000 | 294,000 | 269,000 | 285,000 | 3,909 | 2,850 |
| 2008-05-02 | 286,000 | 292,000 | 267,000 | 274,000 | 2,545 | 2,740 |
| 2008-05-01 | 307,000 | 318,000 | 285,000 | 285,000 | 3,220 | 2,850 |
| 2008-04-30 | 300,000 | 322,000 | 293,000 | 307,000 | 4,960 | 3,070 |
| 2008-04-28 | 324,000 | 330,000 | 300,000 | 300,000 | 5,393 | 3,000 |
| 2008-04-25 | 300,000 | 324,000 | 287,000 | 324,000 | 4,714 | 3,240 |
| 2008-04-24 | 297,000 | 320,000 | 285,000 | 305,000 | 11,461 | 3,050 |
| 2008-04-23 | 257,000 | 281,000 | 253,000 | 281,000 | 3,514 | 2,810 |
| 2008-04-22 | 224,000 | 248,000 | 224,000 | 241,000 | 3,391 | 2,410 |
| 2008-04-21 | 229,000 | 232,000 | 223,000 | 223,000 | 862 | 2,230 |
| 2008-04-18 | 227,000 | 233,000 | 221,000 | 224,000 | 1,193 | 2,240 |
| 2008-04-17 | 239,000 | 239,000 | 222,000 | 225,000 | 1,408 | 2,250 |
| 2008-04-16 | 240,000 | 242,000 | 232,000 | 234,000 | 1,032 | 2,340 |
| 2008-04-15 | 258,000 | 260,000 | 232,000 | 235,000 | 2,437 | 2,350 |
| 2008-04-14 | 231,000 | 259,000 | 228,000 | 258,000 | 3,805 | 2,580 |
| 2008-04-11 | 235,000 | 241,000 | 226,000 | 237,000 | 2,638 | 2,370 |
| 2008-04-10 | 221,000 | 234,000 | 214,000 | 232,000 | 1,477 | 2,320 |
| 2008-04-09 | 250,000 | 251,000 | 214,000 | 226,000 | 2,947 | 2,260 |
| 2008-04-08 | 252,000 | 263,000 | 243,000 | 249,000 | 3,580 | 2,490 |
| 2008-04-07 | 268,000 | 273,000 | 246,000 | 252,000 | 2,847 | 2,520 |
| 2008-04-04 | 272,000 | 289,000 | 261,000 | 267,000 | 4,300 | 2,670 |
| 2008-04-03 | 279,000 | 287,000 | 267,000 | 268,000 | 2,964 | 2,680 |
| 2008-04-02 | 289,000 | 297,000 | 278,000 | 287,000 | 6,289 | 2,870 |
| 2008-04-01 | 252,000 | 288,000 | 252,000 | 280,000 | 16,299 | 2,800 |
| 2008-03-31 | 259,000 | 273,000 | 246,000 | 251,000 | 9,687 | 2,510 |
| 2008-03-28 | 231,000 | 275,000 | 229,000 | 255,000 | 13,993 | 2,550 |
| 2008-03-27 | 221,000 | 250,000 | 213,000 | 235,000 | 14,568 | 2,350 |
| 2008-03-26 | 189,000 | 217,000 | 189,000 | 217,000 | 7,556 | 2,170 |
| 2008-03-25 | 190,000 | 206,000 | 186,000 | 187,000 | 5,309 | 1,870 |
| 2008-03-24 | 210,000 | 214,000 | 185,000 | 187,000 | 6,334 | 1,870 |
| 2008-03-21 | 231,000 | 246,000 | 210,000 | 214,000 | 17,041 | 2,140 |
| 2008-03-19 | 208,000 | 227,000 | 180,000 | 227,000 | 11,886 | 2,270 |
| 2008-03-18 | 235,000 | 254,000 | 195,000 | 197,000 | 24,063 | 1,970 |
分割・併合履歴 ： [2013-03-27]1株→100株
