2459 アウンコンサルティング(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	140	143	137	143	10,100	143
2012-12-27	138	141	135	137	12,600	137
2012-12-26	137	138	136	137	1,300	137
2012-12-25	137	139	137	138	6,800	138
2012-12-21	141	141	138	138	4,200	138
2012-12-20	143	144	140	141	13,200	141
2012-12-19	142	145	141	143	8,300	143
2012-12-18	141	143	136	142	4,500	142
2012-12-17	139	144	135	139	5,200	139
2012-12-14	140	140	138	139	4,500	139
2012-12-13	138	140	138	140	5,600	140
2012-12-12	139	140	137	137	16,300	137
2012-12-11	140	141	138	139	4,000	139
2012-12-10	141	141	139	140	1,900	140
2012-12-07	142	142	138	141	5,400	141
2012-12-06	138	150	137	142	42,600	142
2012-12-05	141	141	139	141	3,000	141
2012-12-04	141	141	140	141	4,700	141
2012-12-03	141	145	140	141	13,100	141
2012-11-30	138	142	138	138	24,200	138
2012-11-29	150	154	132	142	38,600	142
2012-11-28	149	190	141	146	182,400	146
2012-11-27	14,890	14,970	14,500	14,600	27	146
2012-11-26	14,000	14,600	13,500	14,600	70	146
2012-11-22	13,800	14,040	13,500	14,040	64	140.40
2012-11-21	13,800	13,950	13,300	13,950	104	139.50
2012-11-20	13,680	14,100	13,640	14,100	27	141
2012-11-19	13,310	13,400	13,310	13,380	9	133.80
2012-11-16	13,820	13,820	13,000	13,000	26	130
2012-11-15	13,300	15,290	12,900	13,800	87	138
2012-11-14	12,660	13,000	12,500	13,000	48	130
2012-11-13	12,510	12,600	12,210	12,600	34	126
2012-11-12	12,620	12,650	12,610	12,620	16	126.20
2012-11-09	13,000	13,000	12,640	13,000	23	130
2012-11-08	13,310	13,310	13,000	13,200	12	132
2012-11-07	13,400	13,400	13,010	13,310	6	133.10
2012-11-06	13,550	13,550	13,100	13,400	36	134
2012-11-05	13,900	14,300	13,540	13,550	37	135.50
2012-11-02	14,000	14,100	13,720	13,750	36	137.50
2012-11-01	14,000	14,000	14,000	14,000	2	140
2012-10-31	14,950	15,200	13,600	14,600	91	146
2012-10-30	15,820	15,820	14,650	14,650	82	146.50
2012-10-29	14,580	16,390	14,110	15,020	302	150.20
2012-10-26	15,000	15,600	14,590	14,590	360	145.90
2012-10-25	14,300	15,410	14,100	15,390	293	153.90
2012-10-24	13,480	13,990	13,130	13,960	106	139.60
2012-10-23	13,100	13,500	13,100	13,480	63	134.80
2012-10-22	12,770	13,150	12,020	13,150	24	131.50
2012-10-19	12,930	13,500	12,780	12,780	48	127.80
2012-10-18	13,000	13,200	12,600	12,630	61	126.30
2012-10-17	12,800	12,800	12,350	12,410	38	124.10
2012-10-16	12,210	12,790	12,210	12,530	33	125.30
2012-10-15	12,450	13,390	12,060	12,210	117	122.10
2012-10-12	12,000	12,280	11,670	12,000	34	120
2012-10-11	11,690	12,190	11,530	12,000	62	120
2012-10-10	11,700	11,800	11,700	11,760	14	117.60
2012-10-09	11,710	11,800	11,710	11,710	15	117.10
2012-10-05	11,870	12,010	11,710	11,710	22	117.10
2012-10-04	11,700	11,740	11,490	11,630	43	116.30
2012-10-03	11,820	11,820	11,570	11,600	7	116
2012-10-02	12,180	12,180	11,500	11,520	22	115.20
2012-10-01	12,100	12,180	12,100	12,180	13	121.80
2012-09-28	11,690	11,870	11,450	11,870	30	118.70
2012-09-27	11,560	11,870	11,560	11,790	9	117.90
2012-09-26	11,700	11,900	11,700	11,700	4	117
2012-09-25	11,720	12,000	11,720	12,000	51	120
2012-09-24	11,570	11,690	11,220	11,690	24	116.90
2012-09-21	11,720	11,720	11,660	11,660	6	116.60
2012-09-20	12,250	12,250	11,720	11,720	28	117.20
2012-09-19	12,000	12,080	11,880	11,900	36	119
2012-09-18	12,170	12,170	12,100	12,100	2	121
2012-09-14	11,880	11,880	11,880	11,880	4	118.80
2012-09-13	12,040	12,040	11,850	11,850	8	118.50
2012-09-12	11,910	12,140	11,810	11,870	17	118.70
2012-09-11	11,730	12,500	11,730	12,210	25	122.10
2012-09-10	11,900	12,000	11,700	11,720	26	117.20
2012-09-07	11,650	12,000	11,600	12,000	59	120
2012-09-06	11,540	11,900	11,540	11,570	75	115.70
2012-09-05	11,560	11,950	11,560	11,560	25	115.60
2012-09-04	11,680	11,990	11,530	11,580	49	115.80
2012-09-03	11,700	11,750	11,530	11,530	21	115.30
2012-08-31	11,600	11,600	11,510	11,550	24	115.50
2012-08-30	11,940	11,940	11,610	11,620	19	116.20
2012-08-29	11,700	11,940	11,620	11,940	17	119.40
2012-08-28	12,000	12,010	11,750	11,750	40	117.50
2012-08-27	11,810	12,280	11,680	12,010	59	120.10
2012-08-24	11,760	11,940	11,760	11,940	16	119.40
2012-08-23	11,940	11,940	11,800	11,800	7	118
2012-08-22	11,750	12,000	11,700	11,800	29	118
2012-08-21	12,100	12,100	11,900	11,900	15	119
2012-08-20	12,200	12,200	12,100	12,100	14	121
2012-08-17	12,100	12,200	12,100	12,100	27	121
2012-08-16	12,300	12,300	12,160	12,160	19	121.60
2012-08-15	12,000	12,200	11,710	11,950	56	119.50
2012-08-14	11,630	11,900	11,600	11,700	15	117
2012-08-13	11,600	11,600	11,600	11,600	7	116
2012-08-10	11,850	12,200	11,600	11,660	43	116.60
2012-08-09	11,820	11,820	11,820	11,820	5	118.20
2012-08-08	11,950	12,250	11,950	12,250	11	122.50
2012-08-07	12,000	12,250	12,000	12,250	13	122.50
2012-08-06	12,460	12,460	12,020	12,020	5	120.20
2012-08-03	12,200	12,460	12,000	12,460	12	124.60
2012-08-02	12,000	12,460	12,000	12,460	4	124.60
2012-08-01	12,210	12,210	11,900	11,900	7	119
2012-07-31	12,200	12,200	12,180	12,180	8	121.80
2012-07-30	12,700	12,700	12,700	12,700	10	127
2012-07-27	12,200	12,480	12,180	12,180	8	121.80
2012-07-26	12,000	12,200	12,000	12,110	23	121.10
2012-07-25	12,200	12,700	12,100	12,100	53	121
2012-07-24	12,160	12,200	12,160	12,200	17	122
2012-07-23	12,500	12,510	12,300	12,300	114	123
2012-07-20	12,980	13,000	12,800	12,800	16	128
2012-07-19	13,250	13,250	12,740	12,810	10	128.10
2012-07-18	13,300	13,300	13,300	13,300	1	133
2012-07-17	12,950	13,400	12,850	13,400	17	134
2012-07-13	13,390	13,390	13,120	13,250	26	132.50
2012-07-12	13,500	13,990	13,500	13,990	31	139.90
2012-07-11	13,600	14,100	13,390	14,100	26	141
2012-07-10	13,320	13,900	13,300	13,900	31	139
2012-07-09	13,700	13,700	13,380	13,380	36	133.80
2012-07-06	13,990	13,990	13,500	13,600	7	136
2012-07-05	13,500	13,980	13,490	13,950	11	139.50
2012-07-04	13,990	14,130	13,300	13,300	61	133
2012-07-03	13,460	14,750	13,320	14,590	86	145.90
2012-07-02	13,480	13,650	13,300	13,300	13	133
2012-06-29	13,340	13,340	13,210	13,210	2	132.10
2012-06-28	13,130	13,480	13,130	13,350	21	133.50
2012-06-27	13,100	13,380	13,100	13,120	6	131.20
2012-06-26	13,110	13,250	13,110	13,200	21	132
2012-06-25	13,140	13,300	13,130	13,150	42	131.50
2012-06-22	13,200	13,380	13,200	13,380	9	133.80
2012-06-21	13,350	13,550	13,300	13,300	7	133
2012-06-20	13,290	13,400	13,000	13,350	55	133.50
2012-06-19	13,200	13,200	13,000	13,100	15	131
2012-06-18	13,000	13,150	12,790	12,900	153	129
2012-06-15	13,590	13,590	13,450	13,450	16	134.50
2012-06-14	13,750	13,750	13,590	13,590	3	135.90
2012-06-13	13,890	13,980	13,570	13,980	12	139.80
2012-06-12	13,520	13,910	13,520	13,910	20	139.10
2012-06-11	14,300	14,300	13,520	13,520	39	135.20
2012-06-08	13,700	14,000	13,700	14,000	4	140
2012-06-07	14,500	14,700	14,000	14,500	55	145
2012-06-06	14,010	14,700	14,010	14,030	57	140.30
2012-06-05	13,500	15,000	13,500	13,500	77	135
2012-06-04	13,860	13,860	13,100	13,100	22	131
2012-06-01	13,200	14,990	13,200	14,900	46	149
2012-05-31	13,710	14,310	13,710	13,900	23	139
2012-05-30	13,870	14,220	13,850	13,910	12	139.10
2012-05-29	13,700	14,470	13,700	14,470	36	144.70
2012-05-28	14,190	14,190	13,800	13,800	34	138
2012-05-25	15,700	16,000	14,000	14,490	141	144.90
2012-05-24	14,200	16,790	13,680	15,300	224	153
2012-05-23	16,500	16,500	14,100	14,200	280	142
2012-05-22	14,800	17,000	13,880	16,410	509	164.10
2012-05-21	13,000	14,690	13,000	14,000	75	140
2012-05-18	12,800	13,000	12,500	13,000	24	130
2012-05-17	12,020	12,200	12,020	12,200	9	122
2012-05-16	12,000	12,900	12,000	12,580	200	125.80
2012-05-15	12,100	12,350	11,800	11,800	57	118
2012-05-14	13,000	13,000	12,050	12,100	58	121
2012-05-11	13,320	13,320	13,000	13,320	26	133.20
2012-05-10	13,420	13,450	13,410	13,410	15	134.10
2012-05-09	13,900	14,000	13,410	14,000	18	140
2012-05-08	14,200	14,200	13,900	14,110	36	141.10
2012-05-07	14,260	14,260	14,100	14,100	54	141
2012-05-02	14,890	14,890	14,560	14,560	8	145.60
2012-05-01	14,400	15,000	14,400	14,400	44	144
2012-04-27	14,580	15,000	14,460	15,000	23	150
2012-04-26	14,590	14,880	14,480	14,580	26	145.80
2012-04-25	14,300	14,870	14,300	14,530	15	145.30
2012-04-24	14,300	14,300	14,300	14,300	10	143
2012-04-23	14,880	14,880	14,300	14,400	8	144
2012-04-20	15,300	15,300	14,880	14,880	12	148.80
2012-04-19	14,530	15,190	14,530	14,630	28	146.30
2012-04-18	14,500	15,000	14,210	14,530	96	145.30
2012-04-17	14,410	14,410	14,110	14,120	32	141.20
2012-04-16	14,550	14,810	14,380	14,430	17	144.30
2012-04-13	14,500	14,660	14,360	14,660	42	146.60
2012-04-12	14,730	14,730	14,350	14,350	106	143.50
2012-04-11	14,830	15,000	14,700	14,710	54	147.10
2012-04-10	15,350	15,350	14,870	14,870	19	148.70
2012-04-09	14,850	15,500	14,850	15,190	11	151.90
2012-04-06	14,830	14,830	14,830	14,830	26	148.30
2012-04-05	14,850	15,100	14,850	14,850	13	148.50
2012-04-04	15,000	15,300	15,000	15,100	17	151
2012-04-03	14,830	15,200	14,830	14,900	82	149
2012-04-02	15,030	15,150	15,000	15,150	9	151.50
2012-03-30	15,600	15,600	14,900	14,900	15	149
2012-03-29	14,890	15,340	14,830	15,200	51	152
2012-03-28	14,780	15,480	14,780	14,830	36	148.30
2012-03-27	14,980	15,050	14,900	14,900	67	149
2012-03-26	15,250	15,590	14,910	15,050	73	150.50
2012-03-23	15,300	16,740	15,290	15,450	102	154.50
2012-03-22	15,210	15,220	14,880	15,020	25	150.20
2012-03-21	14,770	15,750	14,730	15,200	39	152
2012-03-19	15,480	15,480	14,910	14,930	56	149.30
2012-03-16	14,890	15,480	14,730	15,480	34	154.80
2012-03-15	14,480	14,890	14,480	14,600	54	146
2012-03-14	14,750	14,830	14,400	14,480	54	144.80
2012-03-13	14,650	14,650	14,350	14,450	35	144.50
2012-03-12	14,520	14,830	14,340	14,350	65	143.50
2012-03-09	14,660	14,950	14,360	14,530	79	145.30
2012-03-08	14,350	14,540	14,270	14,360	25	143.60
2012-03-07	14,270	14,790	14,270	14,490	31	144.90
2012-03-06	15,300	15,500	14,800	14,870	55	148.70
2012-03-05	15,410	15,410	15,320	15,320	8	153.20
2012-03-02	15,500	16,680	15,400	15,490	35	154.90
2012-03-01	16,500	16,500	15,300	15,320	47	153.20
2012-02-29	15,530	16,900	15,530	16,100	86	161
2012-02-28	15,440	15,890	15,370	15,530	28	155.30
2012-02-27	15,930	16,550	15,210	15,440	206	154.40
2012-02-24	16,590	18,790	16,010	16,330	655	163.30
2012-02-23	14,260	16,990	14,260	16,990	416	169.90
2012-02-22	13,410	14,000	13,410	13,990	58	139.90
2012-02-21	13,420	13,700	13,230	13,280	30	132.80
2012-02-20	13,490	14,000	13,110	13,370	128	133.70
2012-02-17	14,210	14,500	13,200	13,210	478	132.10
2012-02-16	12,350	15,100	12,290	14,210	681	142.10
2012-02-15	12,500	12,500	12,010	12,100	51	121
2012-02-14	12,000	12,300	12,000	12,280	37	122.80
2012-02-13	12,000	12,000	11,960	11,960	6	119.60
2012-02-10	12,040	12,200	12,000	12,010	31	120.10
2012-02-09	12,110	12,220	12,040	12,220	13	122.20
2012-02-08	12,310	12,310	12,030	12,190	29	121.90
2012-02-07	12,010	12,010	12,010	12,010	1	120.10
2012-02-06	12,200	12,200	11,950	11,960	20	119.60
2012-02-03	12,000	12,000	11,800	11,900	47	119
2012-02-02	12,600	12,600	11,600	11,980	104	119.80
2012-02-01	12,620	12,620	12,120	12,250	41	122.50
2012-01-31	12,100	13,200	12,100	12,800	57	128
2012-01-30	12,800	12,800	12,400	12,400	17	124
2012-01-27	12,690	12,690	12,210	12,210	17	122.10
2012-01-26	12,800	12,800	12,400	12,690	16	126.90
2012-01-25	12,800	13,100	12,800	12,800	46	128
2012-01-24	12,380	12,600	12,210	12,600	54	126
2012-01-23	12,400	12,400	12,020	12,200	8	122
2012-01-20	12,000	12,100	11,950	12,100	44	121
2012-01-19	12,100	12,100	11,870	11,930	38	119.30
2012-01-18	11,900	12,000	11,900	11,900	13	119
2012-01-17	11,910	11,910	11,700	11,710	37	117.10
2012-01-16	12,590	12,590	12,210	12,210	11	122.10
2012-01-13	11,710	12,300	11,710	12,000	20	120
2012-01-12	11,800	12,000	11,750	12,000	5	120
2012-01-11	11,830	11,900	11,830	11,900	6	119
2012-01-10	12,290	12,300	11,800	11,800	23	118
2012-01-06	12,330	12,400	12,300	12,300	14	123
2012-01-05	12,300	12,600	12,300	12,370	15	123.70
2012-01-04	12,010	12,880	12,010	12,580	23	125.80

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