2459 アウンコンサルティング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 302 | 304 | 282 | 290 | 102,700 | 290 |
| 2015-12-29 | 305 | 317 | 295 | 302 | 188,800 | 302 |
| 2015-12-28 | 268 | 308 | 268 | 306 | 344,000 | 306 |
| 2015-12-25 | 260 | 276 | 259 | 269 | 87,900 | 269 |
| 2015-12-24 | 277 | 277 | 262 | 263 | 101,100 | 263 |
| 2015-12-22 | 265 | 286 | 265 | 269 | 117,900 | 269 |
| 2015-12-21 | 260 | 279 | 260 | 266 | 48,700 | 266 |
| 2015-12-18 | 278 | 278 | 258 | 262 | 121,600 | 262 |
| 2015-12-17 | 282 | 282 | 277 | 279 | 38,300 | 279 |
| 2015-12-16 | 284 | 288 | 277 | 280 | 45,600 | 280 |
| 2015-12-15 | 285 | 290 | 279 | 281 | 27,000 | 281 |
| 2015-12-14 | 282 | 288 | 278 | 288 | 43,200 | 288 |
| 2015-12-11 | 287 | 294 | 287 | 291 | 20,000 | 291 |
| 2015-12-10 | 286 | 294 | 286 | 288 | 41,400 | 288 |
| 2015-12-09 | 301 | 303 | 288 | 293 | 71,200 | 293 |
| 2015-12-08 | 308 | 310 | 303 | 304 | 41,500 | 304 |
| 2015-12-07 | 305 | 308 | 302 | 305 | 23,500 | 305 |
| 2015-12-04 | 307 | 309 | 303 | 303 | 96,300 | 303 |
| 2015-12-03 | 316 | 319 | 310 | 314 | 77,500 | 314 |
| 2015-12-02 | 323 | 351 | 320 | 323 | 246,000 | 323 |
| 2015-12-01 | 328 | 332 | 305 | 323 | 277,700 | 323 |
| 2015-11-30 | 313 | 361 | 313 | 333 | 1,432,600 | 333 |
| 2015-11-27 | 297 | 306 | 287 | 305 | 181,200 | 305 |
| 2015-11-26 | 286 | 300 | 286 | 297 | 48,900 | 297 |
| 2015-11-25 | 290 | 293 | 286 | 286 | 47,200 | 286 |
| 2015-11-24 | 276 | 291 | 276 | 291 | 43,600 | 291 |
| 2015-11-20 | 277 | 279 | 272 | 278 | 37,800 | 278 |
| 2015-11-19 | 286 | 290 | 275 | 279 | 41,200 | 279 |
| 2015-11-18 | 289 | 289 | 281 | 285 | 22,600 | 285 |
| 2015-11-17 | 285 | 291 | 280 | 288 | 64,300 | 288 |
| 2015-11-16 | 276 | 281 | 276 | 279 | 30,300 | 279 |
| 2015-11-13 | 281 | 284 | 275 | 284 | 51,000 | 284 |
| 2015-11-12 | 297 | 297 | 283 | 284 | 58,500 | 284 |
| 2015-11-11 | 300 | 300 | 291 | 296 | 32,500 | 296 |
| 2015-11-10 | 296 | 298 | 288 | 298 | 48,300 | 298 |
| 2015-11-09 | 290 | 297 | 283 | 295 | 105,700 | 295 |
| 2015-11-06 | 282 | 306 | 276 | 290 | 494,600 | 290 |
| 2015-11-05 | 275 | 279 | 267 | 275 | 63,700 | 275 |
| 2015-11-04 | 275 | 282 | 269 | 276 | 83,700 | 276 |
| 2015-11-02 | 264 | 292 | 262 | 269 | 218,400 | 269 |
| 2015-10-30 | 267 | 273 | 260 | 261 | 33,500 | 261 |
| 2015-10-29 | 269 | 271 | 265 | 267 | 13,600 | 267 |
| 2015-10-28 | 272 | 278 | 268 | 269 | 11,800 | 269 |
| 2015-10-27 | 278 | 280 | 272 | 275 | 26,700 | 275 |
| 2015-10-26 | 275 | 278 | 270 | 275 | 21,200 | 275 |
| 2015-10-23 | 264 | 279 | 262 | 273 | 73,100 | 273 |
| 2015-10-22 | 261 | 263 | 259 | 259 | 15,300 | 259 |
| 2015-10-21 | 261 | 269 | 261 | 263 | 13,800 | 263 |
| 2015-10-20 | 270 | 270 | 259 | 260 | 42,800 | 260 |
| 2015-10-19 | 284 | 284 | 268 | 270 | 34,600 | 270 |
| 2015-10-16 | 270 | 281 | 268 | 276 | 21,500 | 276 |
| 2015-10-15 | 264 | 274 | 263 | 270 | 26,700 | 270 |
| 2015-10-14 | 283 | 283 | 266 | 266 | 43,600 | 266 |
| 2015-10-13 | 276 | 290 | 275 | 275 | 115,200 | 275 |
| 2015-10-09 | 289 | 300 | 268 | 292 | 163,400 | 292 |
| 2015-10-08 | 279 | 310 | 273 | 290 | 303,400 | 290 |
| 2015-10-07 | 266 | 279 | 265 | 279 | 66,200 | 279 |
| 2015-10-06 | 265 | 280 | 263 | 271 | 222,800 | 271 |
| 2015-10-05 | 257 | 264 | 255 | 257 | 27,200 | 257 |
| 2015-10-02 | 256 | 258 | 252 | 258 | 14,900 | 258 |
| 2015-10-01 | 256 | 259 | 253 | 256 | 18,100 | 256 |
| 2015-09-30 | 257 | 261 | 252 | 256 | 34,300 | 256 |
| 2015-09-29 | 254 | 259 | 249 | 249 | 59,300 | 249 |
| 2015-09-28 | 259 | 263 | 255 | 262 | 18,000 | 262 |
| 2015-09-25 | 252 | 266 | 249 | 254 | 55,900 | 254 |
| 2015-09-24 | 256 | 258 | 252 | 253 | 28,300 | 253 |
| 2015-09-18 | 260 | 262 | 256 | 259 | 25,100 | 259 |
| 2015-09-17 | 259 | 267 | 256 | 260 | 62,200 | 260 |
| 2015-09-16 | 267 | 300 | 257 | 260 | 607,300 | 260 |
| 2015-09-15 | 266 | 266 | 262 | 263 | 14,500 | 263 |
| 2015-09-14 | 276 | 276 | 255 | 264 | 57,900 | 264 |
| 2015-09-11 | 267 | 274 | 261 | 268 | 38,800 | 268 |
| 2015-09-10 | 264 | 267 | 259 | 267 | 29,100 | 267 |
| 2015-09-09 | 265 | 274 | 261 | 274 | 79,400 | 274 |
| 2015-09-08 | 260 | 286 | 252 | 252 | 191,900 | 252 |
| 2015-09-07 | 252 | 262 | 246 | 253 | 73,200 | 253 |
| 2015-09-04 | 276 | 283 | 265 | 268 | 134,900 | 268 |
| 2015-09-03 | 298 | 298 | 276 | 277 | 120,100 | 277 |
| 2015-09-02 | 283 | 325 | 275 | 283 | 567,500 | 283 |
| 2015-09-01 | 290 | 303 | 276 | 276 | 160,700 | 276 |
| 2015-08-31 | 295 | 304 | 281 | 297 | 94,100 | 297 |
| 2015-08-28 | 303 | 310 | 298 | 302 | 138,500 | 302 |
| 2015-08-27 | 285 | 313 | 284 | 297 | 206,800 | 297 |
| 2015-08-26 | 274 | 293 | 273 | 288 | 174,900 | 288 |
| 2015-08-25 | 292 | 317 | 276 | 278 | 164,700 | 278 |
| 2015-08-24 | 329 | 337 | 302 | 302 | 249,800 | 302 |
| 2015-08-21 | 352 | 360 | 337 | 342 | 225,600 | 342 |
| 2015-08-20 | 379 | 379 | 363 | 368 | 160,100 | 368 |
| 2015-08-19 | 398 | 400 | 366 | 378 | 351,500 | 378 |
| 2015-08-18 | 397 | 418 | 381 | 390 | 998,600 | 390 |
| 2015-08-17 | 438 | 467 | 402 | 411 | 3,053,900 | 411 |
| 2015-08-14 | 454 | 454 | 391 | 398 | 1,455,300 | 398 |
| 2015-08-13 | 460 | 528 | 440 | 470 | 9,990,400 | 470 |
| 2015-08-12 | 388 | 452 | 386 | 452 | 3,908,400 | 452 |
| 2015-08-11 | 407 | 427 | 372 | 372 | 3,953,500 | 372 |
| 2015-08-10 | 342 | 406 | 332 | 406 | 3,178,800 | 406 |
| 2015-08-07 | 390 | 400 | 323 | 326 | 1,749,800 | 326 |
| 2015-08-06 | 296 | 368 | 290 | 368 | 3,609,600 | 368 |
| 2015-08-05 | 282 | 318 | 274 | 288 | 158,200 | 288 |
| 2015-08-04 | 277 | 279 | 270 | 274 | 14,000 | 274 |
| 2015-08-03 | 295 | 295 | 270 | 270 | 59,400 | 270 |
| 2015-07-31 | 296 | 300 | 293 | 297 | 27,600 | 297 |
| 2015-07-30 | 305 | 307 | 295 | 300 | 73,300 | 300 |
| 2015-07-29 | 295 | 298 | 287 | 290 | 50,700 | 290 |
| 2015-07-28 | 300 | 320 | 286 | 290 | 170,200 | 290 |
| 2015-07-27 | 281 | 342 | 280 | 285 | 558,900 | 285 |
| 2015-07-24 | 289 | 309 | 277 | 280 | 190,300 | 280 |
| 2015-07-23 | 279 | 285 | 274 | 277 | 20,800 | 277 |
| 2015-07-22 | 271 | 279 | 270 | 276 | 5,600 | 276 |
| 2015-07-21 | 280 | 284 | 271 | 279 | 20,700 | 279 |
| 2015-07-17 | 272 | 280 | 260 | 265 | 32,100 | 265 |
| 2015-07-16 | 270 | 270 | 263 | 269 | 5,100 | 269 |
| 2015-07-15 | 272 | 273 | 263 | 270 | 6,000 | 270 |
| 2015-07-14 | 266 | 279 | 264 | 275 | 12,600 | 275 |
| 2015-07-13 | 251 | 260 | 245 | 260 | 5,100 | 260 |
| 2015-07-10 | 255 | 262 | 242 | 247 | 10,000 | 247 |
| 2015-07-09 | 250 | 254 | 234 | 250 | 26,600 | 250 |
| 2015-07-08 | 274 | 278 | 251 | 255 | 17,500 | 255 |
| 2015-07-07 | 275 | 278 | 275 | 277 | 2,400 | 277 |
| 2015-07-06 | 269 | 274 | 269 | 273 | 3,900 | 273 |
| 2015-07-03 | 278 | 279 | 273 | 275 | 1,300 | 275 |
| 2015-07-02 | 278 | 280 | 272 | 275 | 3,100 | 275 |
| 2015-07-01 | 270 | 278 | 265 | 277 | 3,500 | 277 |
| 2015-06-30 | 273 | 273 | 260 | 268 | 9,500 | 268 |
| 2015-06-29 | 268 | 271 | 247 | 266 | 35,600 | 266 |
| 2015-06-26 | 287 | 289 | 281 | 282 | 9,600 | 282 |
| 2015-06-25 | 281 | 299 | 278 | 287 | 33,600 | 287 |
| 2015-06-24 | 280 | 283 | 279 | 283 | 9,200 | 283 |
| 2015-06-23 | 279 | 285 | 277 | 282 | 11,200 | 282 |
| 2015-06-22 | 283 | 283 | 277 | 279 | 25,700 | 279 |
| 2015-06-19 | 288 | 289 | 281 | 283 | 13,400 | 283 |
| 2015-06-18 | 282 | 285 | 282 | 283 | 3,200 | 283 |
| 2015-06-17 | 288 | 292 | 283 | 284 | 5,100 | 284 |
| 2015-06-16 | 290 | 292 | 284 | 284 | 3,300 | 284 |
| 2015-06-15 | 285 | 287 | 285 | 287 | 13,300 | 287 |
| 2015-06-12 | 299 | 299 | 290 | 290 | 13,200 | 290 |
| 2015-06-11 | 303 | 303 | 295 | 295 | 11,000 | 295 |
| 2015-06-10 | 302 | 302 | 295 | 299 | 22,000 | 299 |
| 2015-06-09 | 298 | 318 | 291 | 303 | 136,300 | 303 |
| 2015-06-08 | 287 | 296 | 286 | 296 | 24,200 | 296 |
| 2015-06-05 | 286 | 290 | 286 | 286 | 5,300 | 286 |
| 2015-06-04 | 286 | 290 | 284 | 286 | 12,800 | 286 |
| 2015-06-03 | 286 | 288 | 282 | 286 | 8,600 | 286 |
| 2015-06-02 | 288 | 289 | 285 | 286 | 6,500 | 286 |
| 2015-06-01 | 286 | 290 | 284 | 287 | 4,300 | 287 |
| 2015-05-29 | 288 | 291 | 284 | 287 | 18,300 | 287 |
| 2015-05-28 | 286 | 287 | 284 | 284 | 6,900 | 284 |
| 2015-05-27 | 284 | 288 | 282 | 288 | 8,100 | 288 |
| 2015-05-26 | 285 | 289 | 284 | 287 | 10,100 | 287 |
| 2015-05-25 | 284 | 286 | 282 | 285 | 11,800 | 285 |
| 2015-05-22 | 282 | 283 | 281 | 282 | 4,500 | 282 |
| 2015-05-21 | 282 | 282 | 281 | 282 | 4,200 | 282 |
| 2015-05-20 | 283 | 284 | 280 | 282 | 17,800 | 282 |
| 2015-05-19 | 281 | 285 | 280 | 282 | 6,000 | 282 |
| 2015-05-18 | 284 | 285 | 279 | 284 | 11,900 | 284 |
| 2015-05-15 | 285 | 287 | 281 | 285 | 8,300 | 285 |
| 2015-05-14 | 290 | 290 | 281 | 287 | 11,600 | 287 |
| 2015-05-13 | 287 | 292 | 285 | 292 | 15,300 | 292 |
| 2015-05-12 | 283 | 286 | 283 | 286 | 900 | 286 |
| 2015-05-11 | 282 | 289 | 281 | 286 | 9,400 | 286 |
| 2015-05-08 | 287 | 287 | 282 | 284 | 2,800 | 284 |
| 2015-05-07 | 283 | 288 | 283 | 285 | 3,500 | 285 |
| 2015-05-01 | 285 | 287 | 281 | 283 | 11,600 | 283 |
| 2015-04-30 | 293 | 293 | 285 | 286 | 20,100 | 286 |
| 2015-04-28 | 299 | 300 | 291 | 293 | 17,900 | 293 |
| 2015-04-27 | 297 | 300 | 295 | 299 | 6,800 | 299 |
| 2015-04-24 | 294 | 299 | 294 | 295 | 11,300 | 295 |
| 2015-04-23 | 296 | 301 | 292 | 297 | 22,100 | 297 |
| 2015-04-22 | 295 | 296 | 292 | 295 | 6,600 | 295 |
| 2015-04-21 | 297 | 298 | 293 | 295 | 12,700 | 295 |
| 2015-04-20 | 305 | 305 | 294 | 297 | 21,500 | 297 |
| 2015-04-17 | 302 | 303 | 300 | 301 | 6,000 | 301 |
| 2015-04-16 | 308 | 308 | 293 | 300 | 25,900 | 300 |
| 2015-04-15 | 305 | 314 | 301 | 305 | 14,100 | 305 |
| 2015-04-14 | 305 | 309 | 301 | 308 | 17,600 | 308 |
| 2015-04-13 | 305 | 305 | 299 | 304 | 23,100 | 304 |
| 2015-04-10 | 305 | 309 | 299 | 308 | 18,500 | 308 |
| 2015-04-09 | 326 | 327 | 305 | 307 | 41,300 | 307 |
| 2015-04-08 | 298 | 335 | 298 | 318 | 119,400 | 318 |
| 2015-04-07 | 297 | 302 | 293 | 294 | 13,900 | 294 |
| 2015-04-06 | 293 | 293 | 289 | 293 | 5,200 | 293 |
| 2015-04-03 | 297 | 298 | 288 | 293 | 14,600 | 293 |
| 2015-04-02 | 295 | 298 | 290 | 296 | 7,300 | 296 |
| 2015-04-01 | 290 | 297 | 288 | 291 | 19,500 | 291 |
| 2015-03-31 | 289 | 292 | 287 | 289 | 8,000 | 289 |
| 2015-03-30 | 287 | 290 | 287 | 288 | 3,800 | 288 |
| 2015-03-27 | 287 | 291 | 286 | 290 | 3,300 | 290 |
| 2015-03-26 | 290 | 293 | 287 | 287 | 6,500 | 287 |
| 2015-03-25 | 294 | 296 | 292 | 292 | 6,000 | 292 |
| 2015-03-24 | 299 | 300 | 290 | 295 | 12,300 | 295 |
| 2015-03-23 | 297 | 297 | 289 | 293 | 8,600 | 293 |
| 2015-03-20 | 291 | 296 | 282 | 289 | 52,100 | 289 |
| 2015-03-19 | 297 | 298 | 288 | 289 | 24,800 | 289 |
| 2015-03-18 | 295 | 303 | 295 | 298 | 11,500 | 298 |
| 2015-03-17 | 296 | 298 | 292 | 298 | 13,500 | 298 |
| 2015-03-16 | 294 | 299 | 294 | 295 | 21,500 | 295 |
| 2015-03-13 | 302 | 305 | 299 | 302 | 15,400 | 302 |
| 2015-03-12 | 307 | 307 | 297 | 304 | 22,400 | 304 |
| 2015-03-11 | 297 | 308 | 297 | 304 | 22,300 | 304 |
| 2015-03-10 | 305 | 305 | 297 | 299 | 14,800 | 299 |
| 2015-03-09 | 304 | 309 | 297 | 297 | 25,600 | 297 |
| 2015-03-06 | 313 | 319 | 303 | 306 | 34,400 | 306 |
| 2015-03-05 | 305 | 337 | 298 | 305 | 117,400 | 305 |
| 2015-03-04 | 309 | 310 | 298 | 302 | 74,500 | 302 |
| 2015-03-03 | 332 | 336 | 301 | 317 | 91,900 | 317 |
| 2015-03-02 | 308 | 348 | 295 | 324 | 422,200 | 324 |
| 2015-02-27 | 281 | 325 | 281 | 292 | 366,300 | 292 |
| 2015-02-26 | 290 | 290 | 282 | 285 | 30,300 | 285 |
| 2015-02-25 | 284 | 287 | 279 | 282 | 28,600 | 282 |
| 2015-02-24 | 284 | 284 | 282 | 283 | 13,400 | 283 |
| 2015-02-23 | 283 | 284 | 282 | 284 | 8,700 | 284 |
| 2015-02-20 | 284 | 284 | 282 | 284 | 15,200 | 284 |
| 2015-02-19 | 283 | 284 | 281 | 283 | 17,500 | 283 |
| 2015-02-18 | 283 | 286 | 282 | 283 | 11,400 | 283 |
| 2015-02-17 | 294 | 294 | 281 | 283 | 37,400 | 283 |
| 2015-02-16 | 291 | 293 | 283 | 290 | 33,100 | 290 |
| 2015-02-13 | 287 | 291 | 283 | 287 | 17,400 | 287 |
| 2015-02-12 | 283 | 292 | 281 | 287 | 29,200 | 287 |
| 2015-02-10 | 280 | 284 | 278 | 281 | 18,200 | 281 |
| 2015-02-09 | 284 | 284 | 277 | 280 | 46,500 | 280 |
| 2015-02-06 | 285 | 290 | 282 | 282 | 35,300 | 282 |
| 2015-02-05 | 283 | 287 | 281 | 283 | 26,100 | 283 |
| 2015-02-04 | 282 | 286 | 282 | 285 | 37,200 | 285 |
| 2015-02-03 | 294 | 294 | 279 | 281 | 79,100 | 281 |
| 2015-02-02 | 285 | 305 | 280 | 294 | 92,800 | 294 |
| 2015-01-30 | 290 | 293 | 279 | 285 | 82,900 | 285 |
| 2015-01-29 | 297 | 299 | 290 | 290 | 104,100 | 290 |
| 2015-01-28 | 310 | 326 | 291 | 307 | 223,300 | 307 |
| 2015-01-27 | 319 | 336 | 302 | 311 | 534,500 | 311 |
| 2015-01-26 | 279 | 351 | 277 | 351 | 1,208,000 | 351 |
| 2015-01-23 | 303 | 306 | 270 | 271 | 81,800 | 271 |
| 2015-01-22 | 264 | 314 | 264 | 287 | 394,400 | 287 |
| 2015-01-21 | 268 | 268 | 261 | 261 | 4,800 | 261 |
| 2015-01-20 | 259 | 266 | 258 | 264 | 9,600 | 264 |
| 2015-01-19 | 258 | 259 | 254 | 259 | 5,800 | 259 |
| 2015-01-16 | 260 | 260 | 252 | 255 | 7,100 | 255 |
| 2015-01-15 | 258 | 260 | 255 | 258 | 3,800 | 258 |
| 2015-01-14 | 257 | 260 | 255 | 258 | 8,400 | 258 |
| 2015-01-13 | 259 | 269 | 248 | 259 | 41,600 | 259 |
| 2015-01-09 | 284 | 285 | 278 | 283 | 7,700 | 283 |
| 2015-01-08 | 274 | 283 | 274 | 283 | 8,800 | 283 |
| 2015-01-07 | 277 | 280 | 274 | 280 | 4,500 | 280 |
| 2015-01-06 | 285 | 285 | 277 | 280 | 6,600 | 280 |
| 2015-01-05 | 285 | 288 | 281 | 283 | 12,800 | 283 |
分割・併合履歴 ： [2012-11-28]1株→100株 [2006-01-26]1株→4株
