2459 アウンコンサルティング(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	12,940	12,940	12,280	12,300	10	123
2011-12-29	12,000	12,990	11,810	12,940	34	129.40
2011-12-28	12,490	12,490	11,800	11,800	13	118
2011-12-27	12,150	12,500	11,500	12,500	53	125
2011-12-26	12,750	12,750	12,020	12,200	35	122
2011-12-22	12,800	12,800	12,750	12,750	32	127.50
2011-12-21	13,200	13,500	12,800	12,810	42	128.10
2011-12-20	13,300	13,500	12,840	13,500	30	135
2011-12-19	13,500	13,500	12,770	13,000	26	130
2011-12-16	13,290	13,290	12,550	13,200	25	132
2011-12-15	13,500	13,900	13,000	13,900	33	139
2011-12-14	14,200	14,200	13,500	13,500	10	135
2011-12-13	14,000	14,000	13,700	13,900	14	139
2011-12-12	12,700	14,300	12,700	14,000	74	140
2011-12-09	13,000	13,000	12,500	12,500	3	125
2011-12-08	12,510	13,000	12,510	13,000	33	130
2011-12-07	12,300	12,700	12,200	12,210	28	122.10
2011-12-06	12,490	12,750	12,300	12,310	31	123.10
2011-12-05	11,850	12,490	11,700	12,490	40	124.90
2011-12-02	11,980	11,980	11,600	11,850	24	118.50
2011-12-01	11,790	11,800	11,510	11,750	14	117.50
2011-11-30	11,780	11,800	11,510	11,510	19	115.10
2011-11-29	11,300	11,800	11,300	11,510	7	115.10
2011-11-28	10,710	11,550	10,710	11,550	34	115.50
2011-11-25	10,910	11,290	10,750	11,000	23	110
2011-11-24	11,010	11,100	10,900	10,900	30	109
2011-11-22	12,300	12,490	11,000	11,150	73	111.50
2011-11-21	11,750	11,750	11,750	11,750	11	117.50
2011-11-18	12,320	12,500	11,760	11,760	29	117.60
2011-11-17	12,000	12,000	11,750	11,750	64	117.50
2011-11-16	12,080	12,200	12,080	12,200	4	122
2011-11-15	12,110	12,120	12,010	12,050	16	120.50
2011-11-14	12,400	12,400	12,100	12,100	5	121
2011-11-11	12,030	12,100	12,030	12,100	5	121
2011-11-10	12,250	12,250	12,100	12,200	16	122
2011-11-09	12,700	12,700	12,500	12,550	49	125.50
2011-11-08	12,850	12,850	12,750	12,750	45	127.50
2011-11-07	12,720	12,980	12,720	12,980	7	129.80
2011-11-04	12,650	12,710	12,650	12,700	30	127
2011-11-02	13,000	13,000	12,700	12,700	36	127
2011-11-01	13,100	13,110	12,760	13,000	15	130
2011-10-31	13,200	13,400	13,040	13,100	21	131
2011-10-28	12,600	13,300	12,600	12,900	59	129
2011-10-27	12,480	13,000	12,420	12,500	16	125
2011-10-26	12,740	13,000	12,470	12,470	32	124.70
2011-10-25	12,750	13,000	12,300	12,500	53	125
2011-10-24	13,000	13,100	12,020	12,750	67	127.50
2011-10-21	14,000	14,000	12,850	13,000	41	130
2011-10-20	13,960	14,900	13,500	14,000	193	140
2011-10-19	12,500	13,490	12,500	13,290	42	132.90
2011-10-18	12,200	12,510	12,200	12,480	37	124.80
2011-10-17	12,400	12,500	12,400	12,480	36	124.80
2011-10-14	12,170	12,390	11,950	12,000	39	120
2011-10-13	11,950	12,550	11,950	12,180	54	121.80
2011-10-12	12,000	12,000	11,580	11,790	52	117.90
2011-10-11	12,200	12,300	12,010	12,010	61	120.10
2011-10-07	12,170	12,170	11,430	12,080	618	120.80
2011-10-06	13,250	13,500	13,060	13,070	25	130.70
2011-10-05	12,640	13,100	12,640	12,950	30	129.50
2011-10-04	13,000	13,000	12,750	12,750	5	127.50
2011-10-03	13,100	13,300	12,700	13,300	11	133
2011-09-30	13,150	13,200	13,100	13,100	31	131
2011-09-29	12,590	13,200	12,590	13,010	28	130.10
2011-09-28	13,130	13,200	13,130	13,190	13	131.90
2011-09-27	13,520	13,520	13,030	13,330	18	133.30
2011-09-26	14,000	14,000	12,510	12,920	65	129.20
2011-09-22	14,550	14,550	14,000	14,320	35	143.20
2011-09-21	14,600	14,610	14,550	14,550	21	145.50
2011-09-20	15,300	15,300	15,000	15,000	17	150
2011-09-16	14,530	15,200	14,530	14,570	18	145.70
2011-09-15	14,620	14,850	14,500	14,710	50	147.10
2011-09-14	14,800	14,800	14,510	14,510	38	145.10
2011-09-13	14,660	15,200	14,560	15,200	19	152
2011-09-12	15,110	15,200	14,700	14,700	57	147
2011-09-09	15,500	15,600	15,110	15,200	117	152
2011-09-08	15,630	15,950	15,600	15,600	30	156
2011-09-07	15,550	16,000	15,530	15,570	30	155.70
2011-09-06	16,170	16,170	15,700	15,700	40	157
2011-09-05	15,800	16,000	15,800	15,920	39	159.20
2011-09-02	16,320	16,320	15,800	16,170	143	161.70
2011-09-01	16,250	16,300	16,020	16,110	37	161.10
2011-08-31	15,740	16,200	15,740	16,000	28	160
2011-08-30	15,690	16,050	15,690	15,780	47	157.80
2011-08-29	16,020	16,020	15,410	15,800	130	158
2011-08-26	16,450	16,450	16,050	16,090	40	160.90
2011-08-25	16,410	16,890	16,030	16,130	93	161.30
2011-08-24	18,130	18,130	15,950	16,250	590	162.50
2011-08-23	19,950	21,950	17,340	17,340	1,382	173.40
2011-08-22	16,750	19,950	16,700	19,950	791	199.50
2011-08-19	15,010	15,950	15,000	15,950	87	159.50
2011-08-18	15,260	15,500	15,110	15,110	71	151.10
2011-08-17	15,300	15,600	15,200	15,500	27	155
2011-08-16	15,670	15,670	15,130	15,210	45	152.10
2011-08-15	15,510	15,730	15,200	15,730	13	157.30
2011-08-12	14,900	15,780	14,900	15,730	22	157.30
2011-08-11	14,950	15,300	14,800	15,300	13	153
2011-08-10	15,000	15,780	14,950	15,230	82	152.30
2011-08-09	14,220	15,000	14,000	15,000	86	150
2011-08-08	15,500	15,890	15,000	15,000	75	150
2011-08-05	14,600	16,200	14,600	15,500	297	155
2011-08-04	17,000	17,000	17,000	17,000	13	170
2011-08-03	16,510	16,810	16,500	16,800	49	168
2011-08-02	16,630	17,000	16,630	17,000	15	170
2011-08-01	17,100	17,100	16,600	16,620	8	166.20
2011-07-29	17,000	17,100	17,000	17,100	28	171
2011-07-28	17,010	17,300	17,010	17,010	41	170.10
2011-07-27	17,590	17,590	17,200	17,200	61	172
2011-07-26	17,200	17,580	17,200	17,230	84	172.30
2011-07-25	17,320	17,620	17,320	17,330	21	173.30
2011-07-22	17,700	17,700	17,300	17,670	14	176.70
2011-07-21	17,210	17,770	17,210	17,500	18	175
2011-07-20	17,300	17,400	17,200	17,200	88	172
2011-07-19	17,560	17,560	17,200	17,200	47	172
2011-07-15	17,530	17,690	17,500	17,500	114	175
2011-07-14	18,800	18,800	17,800	18,020	54	180.20
2011-07-13	18,270	18,500	18,000	18,000	36	180
2011-07-12	17,850	18,000	17,850	17,870	63	178.70
2011-07-11	18,690	18,690	18,000	18,000	122	180
2011-07-08	18,690	18,740	18,500	18,740	15	187.40
2011-07-07	18,600	18,600	18,300	18,600	75	186
2011-07-06	19,000	19,300	19,000	19,000	61	190
2011-07-05	19,600	19,600	19,000	19,350	68	193.50
2011-07-04	19,330	19,500	18,640	19,500	72	195
2011-07-01	18,800	19,360	18,420	19,090	159	190.90
2011-06-30	18,250	18,800	18,250	18,360	77	183.60
2011-06-29	18,210	18,240	18,200	18,230	23	182.30
2011-06-28	18,390	19,000	18,200	18,500	57	185
2011-06-27	17,760	17,900	17,760	17,770	9	177.70
2011-06-24	18,140	18,300	17,820	17,830	16	178.30
2011-06-23	17,860	18,200	17,500	17,990	31	179.90
2011-06-22	17,800	18,260	17,530	18,260	25	182.60
2011-06-21	17,680	18,000	17,460	17,460	52	174.60
2011-06-20	19,000	19,000	17,610	17,680	106	176.80
2011-06-17	18,020	18,360	18,000	18,360	18	183.60
2011-06-16	18,020	18,250	18,020	18,020	19	180.20
2011-06-15	18,580	18,580	18,000	18,200	34	182
2011-06-14	18,000	18,450	18,000	18,180	17	181.80
2011-06-13	18,580	18,700	17,650	18,700	150	187
2011-06-10	19,040	19,050	18,600	18,980	47	189.80
2011-06-09	19,050	19,670	19,020	19,100	19	191
2011-06-08	19,230	19,230	19,050	19,050	8	190.50
2011-06-07	19,030	19,900	19,030	19,230	97	192.30
2011-06-06	19,500	19,550	19,020	19,020	60	190.20
2011-06-03	19,600	19,600	19,500	19,520	27	195.20
2011-06-02	19,530	19,980	19,530	19,900	12	199
2011-06-01	19,840	19,990	19,520	19,580	28	195.80
2011-05-31	20,290	20,750	19,800	20,340	75	203.40
2011-05-30	19,340	20,290	19,340	20,290	47	202.90
2011-05-27	19,300	19,500	19,300	19,330	21	193.30
2011-05-26	20,310	20,400	19,500	19,500	46	195
2011-05-25	19,910	20,800	19,510	19,510	89	195.10
2011-05-24	19,300	19,510	19,300	19,510	13	195.10
2011-05-23	19,500	19,530	19,490	19,530	270	195.30
2011-05-20	20,300	20,300	19,010	19,510	114	195.10
2011-05-19	19,500	20,300	19,480	19,500	81	195
2011-05-18	18,500	18,700	18,400	18,700	42	187
2011-05-17	18,250	18,510	18,240	18,500	54	185
2011-05-16	19,950	19,950	18,700	19,000	54	190
2011-05-13	20,550	20,550	19,500	19,990	150	199.90
2011-05-12	20,900	20,910	20,010	20,100	40	201
2011-05-11	20,100	20,840	20,030	20,840	157	208.40
2011-05-10	19,500	19,700	19,390	19,610	31	196.10
2011-05-09	20,600	20,600	19,310	20,150	66	201.50
2011-05-06	20,200	20,500	19,130	20,100	187	201
2011-05-02	19,680	21,000	19,500	20,190	296	201.90
2011-04-28	19,370	19,600	19,370	19,400	12	194
2011-04-27	18,850	19,500	18,800	19,500	49	195
2011-04-26	18,920	18,940	18,830	18,850	34	188.50
2011-04-25	18,930	19,290	18,930	18,930	17	189.30
2011-04-22	19,500	19,950	19,300	19,320	34	193.20
2011-04-21	19,970	19,970	19,000	19,600	46	196
2011-04-20	19,820	19,950	19,420	19,800	80	198
2011-04-19	19,430	19,430	18,600	19,420	45	194.20
2011-04-18	19,400	19,450	18,820	19,450	24	194.50
2011-04-15	19,400	19,400	19,100	19,400	10	194
2011-04-14	18,990	19,180	18,800	18,890	13	188.90
2011-04-13	18,600	18,790	18,460	18,790	17	187.90
2011-04-12	19,510	19,510	18,860	18,860	22	188.60
2011-04-11	19,200	19,200	18,700	19,200	23	192
2011-04-08	18,900	19,000	18,200	18,800	24	188
2011-04-07	18,410	19,300	18,410	19,000	19	190
2011-04-06	19,010	19,010	18,450	18,470	50	184.70
2011-04-05	19,260	19,300	19,000	19,020	49	190.20
2011-04-04	20,600	20,600	19,000	19,600	81	196
2011-04-01	20,520	21,500	20,520	20,600	44	206
2011-03-31	20,010	21,500	20,010	21,300	200	213
2011-03-30	19,390	20,450	19,300	20,300	33	203
2011-03-29	19,210	19,350	18,400	19,300	69	193
2011-03-28	19,360	19,360	19,000	19,200	66	192
2011-03-25	19,300	19,900	19,010	19,060	45	190.60
2011-03-24	20,000	20,200	19,000	19,700	136	197
2011-03-23	20,000	21,400	19,500	20,250	110	202.50
2011-03-22	19,510	20,950	19,510	20,050	209	200.50
2011-03-18	17,500	19,300	17,500	18,880	134	188.80
2011-03-17	15,300	18,300	15,100	17,900	206	179
2011-03-16	14,560	17,290	14,560	17,280	629	172.80
2011-03-15	15,330	16,130	15,260	15,260	570	152.60
2011-03-14	19,240	22,500	19,240	19,260	556	192.60
2011-03-11	23,800	24,890	23,620	24,240	385	242.40
2011-03-10	27,000	27,500	24,400	24,800	790	248
2011-03-09	31,700	31,700	27,330	28,000	1,076	280
2011-03-08	27,900	29,900	26,460	29,790	680	297.90
2011-03-07	25,370	29,300	25,210	27,510	696	275.10
2011-03-04	26,000	26,000	25,020	25,400	62	254
2011-03-03	24,830	26,000	24,730	26,000	70	260
2011-03-02	26,440	26,440	24,500	25,330	192	253.30
2011-03-01	25,940	26,330	25,230	26,330	109	263.30
2011-02-28	24,280	25,190	23,820	25,180	320	251.80
2011-02-25	23,760	24,400	23,270	24,030	244	240.30
2011-02-24	25,560	25,980	23,700	24,000	680	240
2011-02-23	26,000	28,100	25,560	25,560	508	255.60
2011-02-22	29,490	29,490	26,500	27,000	861	270
2011-02-21	26,500	29,480	25,840	29,450	974	294.50
2011-02-18	23,650	27,700	23,650	25,640	829	256.40
2011-02-17	22,870	23,890	22,870	23,650	355	236.50
2011-02-16	22,790	23,390	22,760	22,760	63	227.60
2011-02-15	22,510	23,100	22,510	22,750	73	227.50
2011-02-14	22,780	23,000	22,500	22,500	104	225
2011-02-10	22,490	22,790	22,000	22,500	46	225
2011-02-09	22,900	23,010	22,500	22,500	115	225
2011-02-08	23,470	23,500	22,910	23,400	70	234
2011-02-07	22,900	23,480	22,400	23,480	78	234.80
2011-02-04	22,300	23,000	21,850	22,750	76	227.50
2011-02-03	23,100	23,200	22,300	22,300	44	223
2011-02-02	21,800	22,490	21,530	22,490	105	224.90
2011-02-01	21,600	22,210	21,600	21,740	56	217.40
2011-01-31	22,050	22,300	21,000	21,600	412	216
2011-01-28	24,400	24,790	21,000	22,400	257	224
2011-01-27	24,490	24,490	22,800	23,400	88	234
2011-01-26	24,200	24,690	24,010	24,010	60	240.10
2011-01-25	22,990	24,000	22,810	24,000	172	240
2011-01-24	23,270	23,890	22,990	23,000	125	230
2011-01-21	24,500	24,750	22,800	22,810	364	228.10
2011-01-20	26,530	26,530	25,000	25,000	358	250
2011-01-19	26,070	27,500	26,040	26,540	245	265.40
2011-01-18	25,650	29,750	25,650	26,520	1,196	265.20
2011-01-17	27,000	27,850	26,020	26,150	134	261.50
2011-01-14	27,800	28,490	26,550	26,650	370	266.50
2011-01-13	25,830	28,500	25,830	27,200	607	272
2011-01-12	25,510	26,400	25,500	25,600	94	256
2011-01-11	25,800	25,810	25,410	25,440	81	254.40
2011-01-07	25,690	26,400	25,400	26,400	146	264
2011-01-06	26,690	26,700	25,400	25,700	86	257
2011-01-05	25,400	25,620	25,030	25,230	135	252.30
2011-01-04	25,300	26,000	24,800	25,880	144	258.80

分割・併合履歴： [2012-11-28]1株→100株 [2006-01-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31