2459 アウンコンサルティング(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	26,400	26,800	25,020	25,300	298	253
2010-12-29	26,700	27,600	25,270	26,990	596	269.90
2010-12-28	29,700	33,100	26,700	27,460	2,013	274.60
2010-12-27	24,200	29,200	23,900	29,200	1,207	292
2010-12-24	24,000	24,960	23,800	24,200	71	242
2010-12-22	26,050	26,500	23,800	24,000	329	240
2010-12-21	23,810	26,100	23,500	25,050	449	250.50
2010-12-20	24,000	25,450	23,700	24,010	162	240.10
2010-12-17	24,100	24,500	23,510	23,700	245	237
2010-12-16	25,700	25,990	22,300	24,900	389	249
2010-12-15	25,500	26,290	24,100	26,180	581	261.80
2010-12-14	24,000	28,200	24,000	27,200	1,875	272
2010-12-13	20,200	23,400	20,000	23,400	518	234
2010-12-10	18,270	20,000	18,200	19,400	139	194
2010-12-09	19,050	19,070	18,270	18,320	53	183.20
2010-12-08	18,480	19,400	18,480	18,900	106	189
2010-12-07	17,860	18,400	17,810	18,400	86	184
2010-12-06	18,300	18,400	18,300	18,320	12	183.20
2010-12-03	19,140	19,450	17,800	18,700	112	187
2010-12-02	18,390	19,500	18,000	18,900	121	189
2010-12-01	17,330	17,990	17,200	17,990	226	179.90
2010-11-30	17,790	18,130	17,720	18,130	12	181.30
2010-11-29	18,200	18,600	18,070	18,190	60	181.90
2010-11-26	19,700	19,700	18,100	18,200	123	182
2010-11-25	18,500	19,700	18,500	19,500	232	195
2010-11-24	17,250	18,280	17,250	18,200	81	182
2010-11-22	17,620	18,210	17,500	18,210	116	182.10
2010-11-19	18,510	19,000	17,410	17,600	140	176
2010-11-18	16,700	18,500	16,700	18,200	160	182
2010-11-17	17,000	17,000	16,180	16,510	16	165.10
2010-11-16	17,300	17,450	17,000	17,400	13	174
2010-11-15	17,500	17,500	17,000	17,000	64	170
2010-11-12	16,700	17,300	16,600	17,000	59	170
2010-11-11	16,350	16,700	16,350	16,700	100	167
2010-11-10	15,660	16,500	15,660	16,100	55	161
2010-11-09	16,450	16,500	16,000	16,400	42	164
2010-11-08	16,000	16,500	15,800	16,500	47	165
2010-11-05	15,710	16,300	15,710	16,200	20	162
2010-11-04	15,500	15,620	15,500	15,600	19	156
2010-11-02	15,300	15,350	15,300	15,350	8	153.50
2010-11-01	15,290	15,300	15,270	15,290	40	152.90
2010-10-29	15,890	16,000	15,310	15,310	83	153.10
2010-10-28	16,100	16,600	15,900	15,900	23	159
2010-10-27	15,530	16,700	15,530	16,700	37	167
2010-10-26	15,570	16,000	15,500	15,500	48	155
2010-10-25	16,500	16,500	16,000	16,100	25	161
2010-10-22	16,510	16,700	16,510	16,550	23	165.50
2010-10-21	17,450	17,450	16,730	17,000	26	170
2010-10-20	17,580	17,580	16,770	17,480	32	174.80
2010-10-19	17,320	17,600	16,560	17,600	53	176
2010-10-18	16,600	17,900	16,000	17,500	37	175
2010-10-15	15,500	17,520	15,500	17,000	81	170
2010-10-14	15,700	16,300	15,620	16,300	31	163
2010-10-13	16,200	16,740	16,000	16,000	27	160
2010-10-12	16,550	16,890	16,400	16,600	49	166
2010-10-08	16,980	16,980	16,500	16,500	34	165
2010-10-07	16,530	17,000	16,510	16,630	50	166.30
2010-10-06	16,540	17,100	16,540	16,670	53	166.70
2010-10-05	17,000	17,150	16,500	17,150	142	171.50
2010-10-04	17,000	17,190	16,800	16,850	66	168.50
2010-10-01	17,030	17,100	16,500	16,800	213	168
2010-09-30	17,690	17,690	17,040	17,300	50	173
2010-09-29	17,010	17,400	17,000	17,300	29	173
2010-09-28	17,300	17,300	16,910	17,050	109	170.50
2010-09-27	17,630	17,700	17,200	17,300	93	173
2010-09-24	17,800	18,100	17,620	17,620	71	176.20
2010-09-22	18,210	18,690	17,700	18,470	280	184.70
2010-09-21	18,650	19,000	18,260	18,600	341	186
2010-09-17	19,990	19,990	19,200	19,850	90	198.50
2010-09-16	20,600	20,600	20,150	20,150	49	201.50
2010-09-15	21,090	21,400	20,530	21,000	92	210
2010-09-14	21,700	21,700	21,010	21,590	68	215.90
2010-09-13	21,500	22,050	21,000	21,700	64	217
2010-09-10	21,000	21,700	20,530	21,500	91	215
2010-09-09	20,220	22,500	20,220	21,010	200	210.10
2010-09-08	22,900	25,500	20,180	20,180	692	201.80
2010-09-07	20,950	22,000	20,900	20,900	140	209
2010-09-06	19,500	20,500	19,390	20,400	113	204
2010-09-03	19,600	19,900	19,300	19,700	57	197
2010-09-02	18,480	22,400	18,400	19,700	387	197
2010-09-01	18,200	18,480	17,650	18,400	34	184
2010-08-31	18,180	18,600	18,010	18,090	16	180.90
2010-08-30	18,100	19,070	18,100	18,570	69	185.70
2010-08-27	17,300	17,900	17,300	17,760	19	177.60
2010-08-26	17,580	17,980	17,270	17,510	33	175.10
2010-08-25	17,040	17,980	17,040	17,980	41	179.80
2010-08-24	17,900	17,990	17,100	17,800	68	178
2010-08-23	17,460	17,990	17,460	17,990	10	179.90
2010-08-20	18,180	18,200	17,610	17,750	48	177.50
2010-08-19	17,450	18,000	17,450	17,600	19	176
2010-08-18	17,980	17,980	17,410	17,550	34	175.50
2010-08-17	17,810	17,810	17,430	17,790	36	177.90
2010-08-16	17,650	17,980	17,410	17,410	26	174.10
2010-08-13	18,550	18,550	17,650	17,700	59	177
2010-08-12	17,700	18,150	17,650	18,150	54	181.50
2010-08-11	18,150	18,150	17,670	18,000	48	180
2010-08-10	18,070	18,400	17,660	17,800	66	178
2010-08-09	17,990	18,210	17,750	18,210	36	182.10
2010-08-06	17,600	18,690	17,400	18,690	141	186.90
2010-08-05	19,700	19,700	17,790	18,000	70	180
2010-08-04	19,900	19,900	18,820	18,820	94	188.20
2010-08-03	19,700	21,800	19,510	19,900	208	199
2010-08-02	21,150	21,400	19,510	19,700	48	197
2010-07-30	21,890	21,890	20,650	20,650	48	206.50
2010-07-29	20,290	20,500	20,290	20,500	18	205
2010-07-28	20,050	21,290	20,000	21,290	60	212.90
2010-07-27	20,150	20,500	20,150	20,220	77	202.20
2010-07-26	20,140	20,700	19,680	20,650	52	206.50
2010-07-23	19,000	21,450	18,800	19,740	172	197.40
2010-07-22	19,190	19,580	18,210	18,600	157	186
2010-07-21	21,000	21,100	18,600	19,990	117	199.90
2010-07-20	22,500	22,500	21,040	21,040	39	210.40
2010-07-16	22,750	23,200	22,000	22,000	64	220
2010-07-15	24,320	24,320	22,750	22,750	72	227.50
2010-07-14	25,000	25,000	24,000	24,700	48	247
2010-07-13	24,510	25,200	24,000	25,200	27	252
2010-07-12	26,000	26,000	24,500	24,500	26	245
2010-07-09	26,000	26,000	24,410	25,500	41	255
2010-07-08	25,500	26,000	25,020	25,980	32	259.80
2010-07-07	24,210	25,000	24,210	25,000	12	250
2010-07-06	23,530	25,500	23,530	24,500	40	245
2010-07-05	24,610	25,380	24,500	24,510	24	245.10
2010-07-02	23,500	24,600	23,500	24,600	40	246
2010-07-01	24,500	25,100	21,990	23,500	146	235
2010-06-30	22,490	23,500	21,500	23,500	41	235
2010-06-29	24,600	25,650	22,300	23,490	82	234.90
2010-06-28	26,280	26,280	24,290	24,790	86	247.90
2010-06-25	26,390	26,500	25,500	26,290	134	262.90
2010-06-24	27,490	27,490	26,990	27,390	59	273.90
2010-06-23	26,800	27,990	26,800	27,990	33	279.90
2010-06-22	28,200	28,200	26,600	27,300	100	273
2010-06-21	27,200	28,200	26,310	28,200	127	282
2010-06-18	29,200	29,200	27,350	27,350	63	273.50
2010-06-17	31,100	31,100	28,970	28,990	208	289.90
2010-06-16	29,230	33,950	29,230	30,400	504	304
2010-06-15	29,200	29,200	28,000	29,200	144	292
2010-06-14	29,500	31,000	28,000	29,000	470	290
2010-06-11	26,400	30,200	26,400	30,200	635	302
2010-06-10	25,480	26,000	24,500	25,200	60	252
2010-06-09	26,700	27,000	25,000	25,000	58	250
2010-06-08	25,700	26,500	25,500	25,700	28	257
2010-06-07	25,000	26,700	25,000	26,200	144	262
2010-06-04	25,500	27,200	25,500	27,000	212	270
2010-06-03	25,500	26,500	24,500	26,500	80	265
2010-06-02	25,700	26,300	25,110	25,320	44	253.20
2010-06-01	26,540	27,090	25,000	25,800	139	258
2010-05-31	25,400	26,600	25,000	26,600	63	266
2010-05-28	24,970	25,530	24,200	24,900	61	249
2010-05-27	23,100	26,000	22,020	24,700	202	247
2010-05-26	22,600	23,010	22,110	23,000	283	230
2010-05-25	24,500	24,600	23,500	23,600	158	236
2010-05-24	24,710	26,500	24,550	25,800	151	258
2010-05-21	22,780	23,890	22,780	23,210	211	232.10
2010-05-20	25,800	25,800	24,300	24,780	179	247.80
2010-05-19	23,490	25,590	22,000	24,800	585	248
2010-05-18	26,500	27,500	24,000	24,490	203	244.90
2010-05-17	28,500	28,500	25,100	26,500	150	265
2010-05-14	29,500	29,500	29,000	29,000	104	290
2010-05-13	29,550	30,000	29,460	29,530	112	295.30
2010-05-12	31,300	31,950	29,100	29,300	102	293
2010-05-11	32,000	33,100	31,800	31,800	132	318
2010-05-10	30,550	32,000	30,500	31,500	168	315
2010-05-07	32,000	34,250	32,000	32,650	203	326.50
2010-05-06	35,000	36,500	35,000	35,150	188	351.50
2010-04-30	37,350	37,800	36,500	37,500	150	375
2010-04-28	36,800	37,800	36,100	37,800	113	378
2010-04-27	38,250	38,250	37,000	38,000	137	380
2010-04-26	38,200	38,500	37,100	38,000	380	380
2010-04-23	37,800	37,900	37,000	37,650	239	376.50
2010-04-22	37,950	37,950	36,000	37,500	298	375
2010-04-21	37,800	38,900	36,300	37,000	713	370
2010-04-20	35,150	41,450	34,900	39,900	2,227	399
2010-04-19	33,900	35,300	33,900	34,450	173	344.50
2010-04-16	36,700	36,850	34,100	36,000	336	360
2010-04-15	35,600	37,350	35,100	36,700	385	367
2010-04-14	33,800	36,300	33,800	36,300	339	363
2010-04-13	35,900	35,950	33,050	33,800	651	338
2010-04-12	37,000	37,200	35,300	36,600	550	366
2010-04-09	34,600	37,850	34,100	37,300	1,381	373
2010-04-08	39,500	40,450	38,700	40,000	349	400
2010-04-07	38,300	41,100	37,000	40,800	769	408
2010-04-06	40,100	40,950	36,000	36,200	432	362
2010-04-05	41,550	42,000	39,800	40,250	220	402.50
2010-04-02	43,900	44,000	41,000	41,900	344	419
2010-04-01	41,000	42,600	40,000	42,500	307	425
2010-03-31	40,600	41,350	39,150	40,550	176	405.50
2010-03-30	38,900	40,850	38,900	40,500	195	405
2010-03-29	39,050	42,050	38,300	39,600	469	396
2010-03-26	43,000	44,200	38,100	39,050	545	390.50
2010-03-25	44,500	44,500	40,050	42,300	796	423
2010-03-24	49,300	49,300	40,000	45,900	2,143	459
2010-03-23	43,000	43,000	43,000	43,000	1,042	430
2010-03-19	31,800	37,750	30,300	36,000	1,138	360
2010-03-18	32,500	33,000	29,300	31,100	501	311
2010-03-17	35,900	36,800	31,000	31,600	1,724	316
2010-03-16	28,600	33,100	27,700	33,100	1,173	331
2010-03-15	26,500	29,000	25,700	28,100	493	281
2010-03-12	26,060	26,060	24,500	25,700	259	257
2010-03-11	25,500	26,970	25,500	26,080	114	260.80
2010-03-10	25,970	27,890	25,900	25,960	211	259.60
2010-03-09	25,010	25,990	25,010	25,970	143	259.70
2010-03-08	24,500	25,610	24,500	25,450	123	254.50
2010-03-05	24,300	25,500	24,200	24,550	80	245.50
2010-03-04	24,890	24,990	24,010	24,930	135	249.30
2010-03-03	26,100	26,100	24,010	24,010	343	240.10
2010-03-02	28,500	28,500	26,300	26,300	323	263
2010-03-01	26,100	29,200	24,000	27,500	835	275
2010-02-26	22,550	28,700	21,620	25,600	1,243	256
2010-02-25	27,910	31,000	22,100	24,000	1,473	240
2010-02-24	26,410	26,410	26,410	26,410	558	264.10
2010-02-23	17,700	21,410	17,500	21,410	719	214.10
2010-02-22	17,010	17,530	16,870	17,410	73	174.10
2010-02-19	17,400	17,600	16,950	16,960	74	169.60
2010-02-18	16,570	17,330	16,570	17,000	21	170
2010-02-17	17,220	17,220	16,610	16,800	42	168
2010-02-16	17,260	17,260	16,500	17,220	45	172.20
2010-02-15	17,500	17,500	16,810	17,260	17	172.60
2010-02-12	16,580	17,500	16,580	16,900	47	169
2010-02-10	17,010	17,080	16,330	16,980	27	169.80
2010-02-09	16,100	16,650	16,020	16,650	52	166.50
2010-02-08	16,500	17,000	16,010	16,110	72	161.10
2010-02-05	16,200	16,680	16,030	16,600	108	166
2010-02-04	16,800	17,020	16,500	16,500	17	165
2010-02-03	17,130	17,300	16,500	17,200	110	172
2010-02-02	16,800	17,200	16,700	17,130	66	171.30
2010-02-01	17,850	17,900	16,520	16,800	91	168
2010-01-29	17,800	17,990	17,450	17,450	42	174.50
2010-01-28	18,300	18,300	17,800	18,200	47	182
2010-01-27	18,370	18,400	18,060	18,200	41	182
2010-01-26	19,150	19,270	18,320	18,570	78	185.70
2010-01-25	18,230	19,270	17,950	18,810	110	188.10
2010-01-22	17,950	18,230	17,830	17,950	67	179.50
2010-01-21	18,440	18,730	17,900	18,100	168	181
2010-01-20	19,130	19,900	18,480	18,840	505	188.40
2010-01-19	21,030	21,030	20,500	21,030	499	210.30
2010-01-18	16,520	17,040	16,500	17,030	86	170.30
2010-01-15	16,800	16,960	16,200	16,300	173	163
2010-01-14	17,500	17,650	16,580	17,090	88	170.90
2010-01-13	17,630	17,630	16,550	17,380	43	173.80
2010-01-12	16,800	17,350	16,200	17,350	122	173.50
2010-01-08	16,950	17,400	16,950	17,390	15	173.90
2010-01-07	17,300	17,700	16,550	16,900	51	169
2010-01-06	16,850	17,250	16,850	17,250	57	172.50
2010-01-05	16,760	17,200	16,700	17,200	18	172
2010-01-04	17,200	17,200	17,000	17,050	13	170.50

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