2459 アウンコンサルティング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 2,750,000 | 2,820,000 | 2,480,000 | 2,580,000 | 507 | 6,450 |
| 2005-12-29 | 2,960,000 | 2,960,000 | 2,530,000 | 2,730,000 | 796 | 6,825 |
| 2005-12-28 | 2,240,000 | 2,600,000 | 2,210,000 | 2,600,000 | 1,170 | 6,500 |
| 2005-12-27 | 2,020,000 | 2,200,000 | 1,970,000 | 2,200,000 | 1,274 | 5,500 |
| 2005-12-26 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 427 | 4,750 |
| 2005-12-22 | 1,610,000 | 1,640,000 | 1,550,000 | 1,600,000 | 197 | 4,000 |
| 2005-12-21 | 1,730,000 | 1,770,000 | 1,520,000 | 1,580,000 | 716 | 3,950 |
| 2005-12-20 | 1,690,000 | 1,810,000 | 1,590,000 | 1,670,000 | 1,668 | 4,175 |
| 2005-12-19 | 1,510,000 | 1,650,000 | 1,490,000 | 1,650,000 | 1,646 | 4,125 |
| 2005-12-16 | 1,460,000 | 1,520,000 | 1,370,000 | 1,450,000 | 1,222 | 3,625 |
| 2005-12-15 | 1,470,000 | 1,650,000 | 1,380,000 | 1,450,000 | 2,318 | 3,625 |
| 2005-12-14 | 1,470,000 | 1,510,000 | 1,310,000 | 1,450,000 | 1,210 | 3,625 |
| 2005-12-13 | 1,350,000 | 1,390,000 | 1,340,000 | 1,390,000 | 665 | 3,475 |
| 2005-12-12 | 1,150,000 | 1,230,000 | 1,150,000 | 1,190,000 | 338 | 2,975 |
| 2005-12-09 | 1,110,000 | 1,160,000 | 1,100,000 | 1,140,000 | 291 | 2,850 |
| 2005-12-08 | 1,130,000 | 1,130,000 | 1,090,000 | 1,110,000 | 59 | 2,775 |
| 2005-12-07 | 1,150,000 | 1,150,000 | 1,110,000 | 1,110,000 | 127 | 2,775 |
| 2005-12-06 | 1,080,000 | 1,160,000 | 1,070,000 | 1,140,000 | 339 | 2,850 |
| 2005-12-05 | 1,110,000 | 1,150,000 | 1,080,000 | 1,090,000 | 243 | 2,725 |
| 2005-12-02 | 1,180,000 | 1,180,000 | 1,120,000 | 1,130,000 | 304 | 2,825 |
| 2005-12-01 | 1,140,000 | 1,220,000 | 1,100,000 | 1,180,000 | 554 | 2,950 |
| 2005-11-30 | 1,220,000 | 1,220,000 | 1,110,000 | 1,140,000 | 353 | 2,850 |
| 2005-11-29 | 1,260,000 | 1,270,000 | 1,210,000 | 1,220,000 | 333 | 3,050 |
| 2005-11-28 | 1,240,000 | 1,290,000 | 1,230,000 | 1,250,000 | 377 | 3,125 |
| 2005-11-25 | 1,330,000 | 1,350,000 | 1,260,000 | 1,270,000 | 707 | 3,175 |
| 2005-11-24 | 1,460,000 | 1,550,000 | 1,320,000 | 1,330,000 | 2,817 | 3,325 |
| 2005-11-22 | 1,280,000 | 1,460,000 | 1,250,000 | 1,400,000 | 3,365 | 3,500 |
| 2005-11-21 | 1,230,000 | 1,270,000 | 1,180,000 | 1,260,000 | 948 | 3,150 |
| 2005-11-18 | 1,270,000 | 1,300,000 | 1,220,000 | 1,230,000 | 1,118 | 3,075 |
| 2005-11-17 | 1,260,000 | 1,360,000 | 1,230,000 | 1,250,000 | 2,320 | 3,125 |
| 2005-11-16 | 1,370,000 | 1,400,000 | 1,230,000 | 1,260,000 | 2,468 | 3,150 |
| 2005-11-15 | 1,610,000 | 1,670,000 | 1,340,000 | 1,340,000 | 3,347 | 3,350 |
| 2005-11-14 | 1,690,000 | 1,960,000 | 1,450,000 | 1,640,000 | 5,617 | 4,100 |
| 2005-11-10 | 1,280,000 | 1,480,000 | 1,250,000 | 1,480,000 | 3,740 | 3,700 |
分割・併合履歴 ： [2012-11-28]1株→100株 [2006-01-26]1株→4株
