2459 アウンコンサルティング(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	16,850	17,200	16,850	17,000	58	170
2009-12-29	16,620	17,400	16,620	17,050	90	170.50
2009-12-28	17,590	17,750	16,360	16,400	100	164
2009-12-25	17,900	17,900	17,450	17,790	61	177.90
2009-12-24	18,220	18,220	17,550	18,100	101	181
2009-12-22	18,390	18,390	18,000	18,380	63	183.80
2009-12-21	18,000	18,300	17,500	18,300	65	183
2009-12-18	17,900	17,900	17,400	17,800	42	178
2009-12-17	17,950	18,020	17,500	17,500	60	175
2009-12-16	18,600	18,600	17,450	17,950	102	179.50
2009-12-15	16,300	18,000	16,300	17,800	161	178
2009-12-14	16,200	16,300	16,100	16,300	29	163
2009-12-11	16,500	16,700	16,000	16,000	25	160
2009-12-10	16,000	16,750	15,650	16,300	60	163
2009-12-09	16,600	16,600	16,100	16,150	36	161.50
2009-12-08	16,870	17,300	16,870	17,000	19	170
2009-12-07	16,990	17,390	16,810	17,000	27	170
2009-12-04	17,000	17,190	16,600	17,190	60	171.90
2009-12-03	17,100	17,200	16,800	17,010	43	170.10
2009-12-02	15,600	16,700	15,600	16,500	81	165
2009-12-01	15,390	16,040	15,390	15,800	93	158
2009-11-30	16,040	16,190	15,310	16,190	22	161.90
2009-11-27	15,510	16,300	15,500	16,240	60	162.40
2009-11-26	16,550	16,750	16,040	16,310	72	163.10
2009-11-25	15,980	17,350	15,980	16,750	35	167.50
2009-11-24	16,400	16,400	15,520	16,380	51	163.80
2009-11-20	16,440	16,780	15,800	16,600	59	166
2009-11-19	16,090	16,570	15,890	16,240	36	162.40
2009-11-18	17,160	17,760	15,810	16,690	65	166.90
2009-11-17	17,590	17,590	16,510	17,160	42	171.60
2009-11-16	17,510	18,400	17,300	17,990	102	179.90
2009-11-13	18,300	18,300	17,900	17,910	82	179.10
2009-11-12	18,390	19,000	18,390	18,900	54	189
2009-11-11	19,200	19,380	18,580	18,590	43	185.90
2009-11-10	19,960	20,290	19,200	19,600	29	196
2009-11-09	19,160	19,960	19,160	19,960	32	199.60
2009-11-06	19,890	19,960	19,600	19,960	21	199.60
2009-11-05	20,150	20,150	19,890	19,890	18	198.90
2009-11-04	20,600	20,620	20,000	20,620	24	206.20
2009-11-02	20,900	21,000	20,200	20,400	37	204
2009-10-30	21,000	21,000	21,000	21,000	12	210
2009-10-29	20,820	20,820	20,500	20,550	14	205.50
2009-10-28	21,260	21,300	20,700	21,200	29	212
2009-10-27	21,000	21,000	20,620	20,660	10	206.60
2009-10-26	21,010	21,100	20,500	20,930	58	209.30
2009-10-23	21,800	21,800	20,680	21,190	32	211.90
2009-10-22	21,300	21,300	20,350	21,300	51	213
2009-10-21	22,200	22,300	21,300	21,600	16	216
2009-10-20	22,370	22,990	22,000	22,000	46	220
2009-10-19	21,000	21,500	20,500	21,300	51	213
2009-10-16	21,600	21,600	21,300	21,300	28	213
2009-10-15	21,200	22,300	21,200	22,300	25	223
2009-10-14	22,400	22,400	20,700	21,500	53	215
2009-10-13	22,690	22,700	21,850	22,500	63	225
2009-10-09	22,800	22,900	22,000	22,770	30	227.70
2009-10-08	22,010	22,280	21,510	22,280	20	222.80
2009-10-07	21,540	22,770	21,510	21,510	43	215.10
2009-10-06	20,600	21,000	20,300	21,000	16	210
2009-10-05	20,960	21,560	19,980	21,200	69	212
2009-10-02	22,450	22,450	20,710	20,910	109	209.10
2009-10-01	22,500	22,500	21,530	22,150	71	221.50
2009-09-30	22,610	23,000	22,000	22,410	66	224.10
2009-09-29	23,300	23,300	22,600	22,610	17	226.10
2009-09-28	24,200	24,200	22,700	23,000	113	230
2009-09-25	24,300	24,600	24,200	24,200	190	242
2009-09-24	24,200	24,800	24,200	24,200	51	242
2009-09-18	24,990	24,990	24,100	24,500	51	245
2009-09-17	25,280	25,360	24,640	24,690	87	246.90
2009-09-16	25,410	26,790	25,110	25,880	102	258.80
2009-09-15	25,290	26,200	25,290	25,710	57	257.10
2009-09-14	25,290	27,100	25,000	25,400	292	254
2009-09-11	26,500	26,500	25,370	25,890	103	258.90
2009-09-10	26,500	26,900	25,180	26,600	262	266
2009-09-09	26,000	28,940	25,980	27,400	585	274
2009-09-08	25,500	26,310	25,350	25,940	56	259.40
2009-09-07	26,090	26,090	25,200	25,610	68	256.10
2009-09-04	25,500	26,700	25,500	26,300	92	263
2009-09-03	27,400	27,400	25,400	26,500	56	265
2009-09-02	28,010	28,310	27,010	27,100	115	271
2009-09-01	27,400	28,000	26,100	28,000	192	280
2009-08-31	26,100	26,400	25,300	26,200	41	262
2009-08-28	26,480	26,490	25,300	26,400	110	264
2009-08-27	26,430	27,300	25,800	26,600	232	266
2009-08-26	26,880	28,000	26,320	26,730	102	267.30
2009-08-25	26,960	27,490	26,000	27,490	68	274.90
2009-08-24	28,000	28,000	27,500	27,500	84	275
2009-08-21	27,400	29,200	26,810	28,000	319	280
2009-08-20	28,550	28,550	25,700	26,200	103	262
2009-08-19	29,020	30,400	27,640	27,650	214	276.50
2009-08-18	31,600	31,600	28,900	29,020	134	290.20
2009-08-17	34,000	34,000	28,800	32,000	684	320
2009-08-14	30,400	30,400	30,400	30,400	217	304
2009-08-13	24,440	27,380	24,440	27,380	124	273.80
2009-08-12	24,020	24,380	24,020	24,380	14	243.80
2009-08-11	23,800	24,500	23,800	24,500	45	245
2009-08-10	22,900	23,600	22,800	23,000	17	230
2009-08-07	23,010	23,500	22,700	23,000	46	230
2009-08-06	23,400	24,000	23,000	23,000	29	230
2009-08-05	23,400	24,320	23,110	23,700	32	237
2009-08-04	24,400	24,800	23,700	23,700	11	237
2009-08-03	23,700	24,400	23,300	24,400	37	244
2009-07-31	24,000	24,000	23,020	23,410	31	234.10
2009-07-30	24,000	24,200	24,000	24,000	8	240
2009-07-29	22,610	23,990	22,610	23,140	22	231.40
2009-07-28	23,600	24,500	22,600	22,600	45	226
2009-07-27	24,000	24,300	23,800	23,800	32	238
2009-07-24	22,360	24,000	22,310	23,990	77	239.90
2009-07-23	23,100	23,100	22,140	22,310	23	223.10
2009-07-22	24,900	24,900	23,000	23,000	65	230
2009-07-21	25,100	25,100	24,000	24,000	50	240
2009-07-17	24,550	25,800	24,100	24,510	102	245.10
2009-07-16	21,670	24,960	21,500	23,380	190	233.80
2009-07-15	22,100	22,100	20,710	21,960	78	219.60
2009-07-14	20,490	22,400	20,490	21,610	158	216.10
2009-07-13	22,950	23,300	20,550	22,950	187	229.50
2009-07-10	23,750	23,850	22,550	23,850	171	238.50
2009-07-09	24,900	25,100	24,030	24,050	90	240.50
2009-07-08	25,800	26,000	25,200	25,200	98	252
2009-07-07	27,550	27,550	26,500	26,600	59	266
2009-07-06	26,800	27,550	26,800	27,550	70	275.50
2009-07-03	26,100	26,800	25,200	26,800	107	268
2009-07-02	26,730	27,650	26,100	26,450	113	264.50
2009-07-01	27,200	27,990	26,910	26,920	164	269.20
2009-06-30	28,890	29,000	27,210	27,210	306	272.10
2009-06-29	29,990	29,990	28,790	28,790	117	287.90
2009-06-26	29,800	30,200	29,600	30,200	72	302
2009-06-25	29,050	29,500	29,000	29,200	68	292
2009-06-24	28,400	29,100	28,400	28,800	135	288
2009-06-23	30,200	30,300	29,250	30,000	63	300
2009-06-22	29,250	31,500	29,250	29,900	85	299
2009-06-19	29,700	29,700	28,010	29,000	101	290
2009-06-18	30,000	30,000	28,700	29,400	148	294
2009-06-17	29,750	31,000	29,700	30,000	132	300
2009-06-16	31,000	31,500	29,100	30,950	177	309.50
2009-06-15	31,500	33,500	31,400	32,000	240	320
2009-06-12	31,350	31,500	30,400	31,400	141	314
2009-06-11	29,720	31,400	29,700	31,400	74	314
2009-06-10	29,800	30,500	29,610	30,500	88	305
2009-06-09	30,400	31,150	30,000	30,400	78	304
2009-06-08	31,550	31,600	30,100	30,700	79	307
2009-06-05	30,000	31,150	29,800	31,150	134	311.50
2009-06-04	30,700	31,800	29,680	31,600	170	316
2009-06-03	30,650	32,600	29,300	30,300	348	303
2009-06-02	36,200	37,300	32,600	32,650	459	326.50
2009-06-01	34,400	38,000	33,000	36,600	676	366
2009-05-29	33,150	35,950	32,700	34,000	637	340
2009-05-28	31,750	31,950	30,550	31,950	437	319.50
2009-05-27	25,840	28,910	25,060	28,910	573	289.10
2009-05-26	25,410	25,910	25,410	25,910	364	259.10
2009-05-25	20,490	23,310	20,350	23,310	277	233.10
2009-05-22	20,060	20,700	19,850	20,310	205	203.10
2009-05-21	20,000	20,150	19,100	20,070	100	200.70
2009-05-20	20,500	20,500	20,070	20,100	79	201
2009-05-19	19,950	20,490	19,950	20,220	95	202.20
2009-05-18	20,220	20,400	19,330	19,810	162	198.10
2009-05-15	20,000	20,010	19,510	19,810	36	198.10
2009-05-14	20,150	20,500	19,870	20,000	59	200
2009-05-13	19,060	19,950	18,680	19,950	37	199.50
2009-05-12	19,940	19,940	18,600	18,650	59	186.50
2009-05-11	19,560	20,000	19,500	19,550	39	195.50
2009-05-08	19,930	19,930	19,400	19,400	23	194
2009-05-07	19,260	19,990	19,260	19,900	68	199
2009-05-01	18,120	19,200	18,120	19,200	50	192
2009-04-30	19,000	19,000	18,010	18,110	107	181.10
2009-04-28	20,000	20,490	19,200	19,210	142	192.10
2009-04-27	20,400	20,480	19,750	19,900	119	199
2009-04-24	19,850	20,000	19,450	20,000	88	200
2009-04-23	18,600	19,650	18,400	19,650	23	196.50
2009-04-22	19,280	19,480	18,500	18,700	125	187
2009-04-21	20,660	20,660	19,000	19,260	113	192.60
2009-04-20	20,050	21,000	20,050	20,060	157	200.60
2009-04-17	19,000	19,900	18,600	19,700	37	197
2009-04-16	19,370	19,380	18,700	19,010	68	190.10
2009-04-15	18,700	19,600	18,550	19,380	116	193.80
2009-04-14	19,550	19,560	18,930	19,100	98	191
2009-04-13	19,920	20,620	19,110	19,500	104	195
2009-04-10	19,910	20,500	19,500	20,200	189	202
2009-04-09	19,900	20,300	19,010	19,510	223	195.10
2009-04-08	21,060	21,650	19,500	19,510	138	195.10
2009-04-07	19,200	22,400	19,100	21,050	347	210.50
2009-04-06	21,650	23,450	21,000	21,000	1,093	210
2009-04-03	19,500	20,450	19,300	20,450	1,592	204.50
2009-04-02	16,710	18,450	16,450	18,450	321	184.50
2009-04-01	16,490	16,500	16,110	16,450	13	164.50
2009-03-31	16,300	16,500	15,800	16,500	62	165
2009-03-30	16,500	16,900	16,170	16,300	70	163
2009-03-27	16,500	17,200	16,500	16,580	140	165.80
2009-03-26	16,500	16,900	16,000	16,530	58	165.30
2009-03-25	17,640	17,640	16,110	16,900	96	169
2009-03-24	17,000	17,450	16,500	17,450	194	174.50
2009-03-23	16,780	17,240	16,030	16,800	155	168
2009-03-19	16,210	18,000	15,000	16,770	593	167.70
2009-03-18	14,940	16,000	14,700	16,000	310	160
2009-03-17	14,000	14,990	13,800	14,740	239	147.40
2009-03-16	13,760	14,600	13,700	13,910	23	139.10
2009-03-13	13,510	13,800	13,500	13,500	3	135
2009-03-12	14,010	14,010	13,310	13,310	28	133.10
2009-03-11	13,500	14,100	13,000	14,100	62	141
2009-03-10	13,000	13,700	13,000	13,700	34	137
2009-03-09	13,650	13,650	13,100	13,100	65	131
2009-03-06	13,800	14,000	13,710	13,850	56	138.50
2009-03-05	14,550	14,930	13,950	14,450	143	144.50
2009-03-04	13,000	14,500	12,800	14,500	178	145
2009-03-03	12,850	13,200	12,500	13,200	59	132
2009-03-02	13,200	13,460	12,500	13,460	108	134.60
2009-02-27	13,030	13,590	12,010	13,400	68	134
2009-02-26	12,900	13,600	12,810	12,810	28	128.10
2009-02-25	13,000	13,200	12,500	12,700	53	127
2009-02-24	12,500	12,700	11,730	12,600	72	126
2009-02-23	12,030	12,700	11,620	12,700	149	127
2009-02-20	14,000	14,000	12,700	12,800	141	128
2009-02-19	12,500	14,000	12,140	13,800	147	138
2009-02-18	12,390	12,900	12,000	12,490	246	124.90
2009-02-17	14,900	14,900	12,990	12,990	266	129.90
2009-02-16	15,040	15,040	14,840	14,990	8	149.90
2009-02-13	14,400	15,050	14,200	15,050	16	150.50
2009-02-12	14,200	15,480	14,010	15,200	45	152
2009-02-10	16,510	16,510	14,700	15,000	245	150
2009-02-09	17,930	17,930	16,350	16,700	54	167
2009-02-06	17,260	18,050	16,900	17,930	14	179.30
2009-02-05	18,490	18,850	16,510	17,860	80	178.60
2009-02-04	16,790	18,040	16,480	17,890	97	178.90
2009-02-03	16,960	17,300	16,200	16,990	100	169.90
2009-02-02	17,950	18,000	16,900	17,300	99	173
2009-01-30	18,740	18,740	17,600	18,250	25	182.50
2009-01-29	19,490	19,600	18,750	18,750	35	187.50
2009-01-28	19,040	19,100	18,500	19,100	23	191
2009-01-27	18,240	19,400	18,240	19,000	26	190
2009-01-26	18,530	19,000	18,030	18,030	73	180.30
2009-01-23	19,000	19,000	18,520	18,810	38	188.10
2009-01-22	19,320	19,580	18,710	19,000	61	190
2009-01-21	19,620	19,900	19,300	19,700	57	197
2009-01-20	20,600	20,600	19,600	20,000	53	200
2009-01-19	19,920	20,850	19,800	19,800	78	198
2009-01-16	21,400	21,400	20,100	20,500	143	205
2009-01-15	21,290	22,100	20,730	21,400	58	214
2009-01-14	22,300	22,800	22,200	22,760	58	227.60
2009-01-13	23,960	23,960	22,500	23,500	98	235
2009-01-09	25,740	25,910	24,500	25,010	98	250.10
2009-01-08	26,960	26,970	26,040	26,040	79	260.40
2009-01-07	27,900	27,900	26,010	26,960	51	269.60
2009-01-06	26,000	27,900	25,710	27,900	115	279
2009-01-05	24,950	25,750	24,950	25,750	45	257.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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