アウンコンサルティング(2459)の株価時系列情報
アウンコンサルティング(2459)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 286,000 | 290,000 | 286,000 | 287,000 | 74 |
| 2006/12/28 | 291,000 | 291,000 | 287,000 | 287,000 | 69 |
| 2006/12/27 | 289,000 | 291,000 | 281,000 | 287,000 | 203 |
| 2006/12/26 | 281,000 | 295,000 | 281,000 | 291,000 | 126 |
| 2006/12/25 | 290,000 | 292,000 | 285,000 | 285,000 | 176 |
| 2006/12/22 | 298,000 | 299,000 | 291,000 | 292,000 | 83 |
| 2006/12/21 | 302,000 | 305,000 | 295,000 | 299,000 | 94 |
| 2006/12/20 | 299,000 | 307,000 | 299,000 | 302,000 | 120 |
| 2006/12/19 | 307,000 | 308,000 | 299,000 | 299,000 | 121 |
| 2006/12/18 | 307,000 | 310,000 | 303,000 | 309,000 | 93 |
| 2006/12/15 | 302,000 | 307,000 | 298,000 | 307,000 | 103 |
| 2006/12/14 | 294,000 | 301,000 | 292,000 | 298,000 | 126 |
| 2006/12/13 | 300,000 | 302,000 | 290,000 | 293,000 | 113 |
| 2006/12/12 | 314,000 | 314,000 | 298,000 | 303,000 | 117 |
| 2006/12/11 | 308,000 | 312,000 | 306,000 | 312,000 | 87 |
| 2006/12/08 | 314,000 | 314,000 | 306,000 | 306,000 | 60 |
| 2006/12/07 | 322,000 | 323,000 | 310,000 | 310,000 | 189 |
| 2006/12/06 | 306,000 | 320,000 | 305,000 | 318,000 | 155 |
| 2006/12/05 | 305,000 | 313,000 | 300,000 | 308,000 | 211 |
| 2006/12/04 | 305,000 | 311,000 | 303,000 | 306,000 | 111 |
| 2006/12/01 | 313,000 | 317,000 | 307,000 | 309,000 | 87 |
| 2006/11/30 | 319,000 | 320,000 | 310,000 | 313,000 | 164 |
| 2006/11/29 | 323,000 | 334,000 | 305,000 | 313,000 | 267 |
| 2006/11/28 | 305,000 | 325,000 | 300,000 | 324,000 | 320 |
| 2006/11/27 | 293,000 | 310,000 | 290,000 | 310,000 | 273 |
| 2006/11/24 | 278,000 | 300,000 | 267,000 | 295,000 | 366 |
| 2006/11/22 | 242,000 | 280,000 | 241,000 | 279,000 | 415 |
| 2006/11/21 | 248,000 | 253,000 | 237,000 | 240,000 | 385 |
| 2006/11/20 | 262,000 | 269,000 | 241,000 | 252,000 | 311 |
| 2006/11/17 | 298,000 | 302,000 | 277,000 | 278,000 | 307 |
| 2006/11/16 | 293,000 | 297,000 | 290,000 | 290,000 | 109 |
| 2006/11/15 | 307,000 | 307,000 | 296,000 | 296,000 | 121 |
| 2006/11/14 | 296,000 | 304,000 | 290,000 | 304,000 | 195 |
| 2006/11/13 | 295,000 | 296,000 | 291,000 | 293,000 | 130 |
| 2006/11/10 | 310,000 | 310,000 | 300,000 | 304,000 | 122 |
| 2006/11/09 | 301,000 | 312,000 | 301,000 | 312,000 | 152 |
| 2006/11/08 | 298,000 | 301,000 | 296,000 | 298,000 | 131 |
| 2006/11/07 | 310,000 | 310,000 | 296,000 | 296,000 | 207 |
| 2006/11/06 | 307,000 | 314,000 | 300,000 | 300,000 | 198 |
| 2006/11/02 | 313,000 | 315,000 | 307,000 | 309,000 | 209 |
| 2006/11/01 | 322,000 | 325,000 | 315,000 | 319,000 | 80 |
| 2006/10/31 | 315,000 | 328,000 | 311,000 | 324,000 | 163 |
| 2006/10/30 | 320,000 | 326,000 | 309,000 | 314,000 | 194 |
| 2006/10/27 | 334,000 | 335,000 | 324,000 | 326,000 | 214 |
| 2006/10/26 | 332,000 | 337,000 | 332,000 | 334,000 | 113 |
| 2006/10/25 | 334,000 | 341,000 | 334,000 | 335,000 | 140 |
| 2006/10/24 | 347,000 | 348,000 | 334,000 | 335,000 | 272 |
| 2006/10/23 | 331,000 | 342,000 | 325,000 | 338,000 | 243 |
| 2006/10/20 | 341,000 | 341,000 | 331,000 | 333,000 | 223 |
| 2006/10/19 | 348,000 | 353,000 | 333,000 | 338,000 | 796 |
| 2006/10/18 | 322,000 | 350,000 | 316,000 | 350,000 | 990 |
| 2006/10/17 | 330,000 | 331,000 | 316,000 | 327,000 | 330 |
| 2006/10/16 | 329,000 | 332,000 | 324,000 | 326,000 | 469 |
| 2006/10/13 | 320,000 | 330,000 | 315,000 | 330,000 | 372 |
| 2006/10/12 | 306,000 | 324,000 | 299,000 | 310,000 | 336 |
| 2006/10/11 | 325,000 | 325,000 | 312,000 | 316,000 | 304 |
| 2006/10/10 | 320,000 | 331,000 | 320,000 | 330,000 | 380 |
| 2006/10/06 | 317,000 | 333,000 | 317,000 | 333,000 | 520 |
| 2006/10/05 | 330,000 | 332,000 | 314,000 | 317,000 | 493 |
| 2006/10/04 | 349,000 | 355,000 | 321,000 | 323,000 | 1,989 |
| 2006/10/03 | 320,000 | 346,000 | 320,000 | 346,000 | 848 |
| 2006/10/02 | 324,000 | 330,000 | 321,000 | 323,000 | 242 |
| 2006/09/29 | 331,000 | 331,000 | 316,000 | 320,000 | 306 |
| 2006/09/28 | 313,000 | 330,000 | 310,000 | 323,000 | 453 |
| 2006/09/27 | 308,000 | 318,000 | 305,000 | 309,000 | 178 |
| 2006/09/26 | 306,000 | 315,000 | 296,000 | 303,000 | 199 |
| 2006/09/25 | 329,000 | 329,000 | 309,000 | 310,000 | 443 |
| 2006/09/22 | 301,000 | 339,000 | 301,000 | 331,000 | 1,907 |
| 2006/09/21 | 295,000 | 306,000 | 290,000 | 306,000 | 516 |
| 2006/09/20 | 300,000 | 300,000 | 291,000 | 293,000 | 279 |
| 2006/09/19 | 307,000 | 307,000 | 298,000 | 304,000 | 322 |
| 2006/09/15 | 289,000 | 305,000 | 288,000 | 298,000 | 583 |
| 2006/09/14 | 305,000 | 310,000 | 287,000 | 295,000 | 627 |
| 2006/09/13 | 330,000 | 330,000 | 297,000 | 300,000 | 487 |
| 2006/09/12 | 330,000 | 336,000 | 314,000 | 320,000 | 452 |
| 2006/09/11 | 352,000 | 352,000 | 333,000 | 333,000 | 394 |
| 2006/09/08 | 337,000 | 351,000 | 336,000 | 348,000 | 368 |
| 2006/09/07 | 336,000 | 345,000 | 334,000 | 342,000 | 326 |
| 2006/09/06 | 355,000 | 357,000 | 341,000 | 345,000 | 611 |
| 2006/09/05 | 360,000 | 366,000 | 352,000 | 357,000 | 735 |
| 2006/09/04 | 346,000 | 356,000 | 339,000 | 355,000 | 795 |
| 2006/09/01 | 347,000 | 347,000 | 335,000 | 336,000 | 651 |
| 2006/08/31 | 349,000 | 356,000 | 337,000 | 350,000 | 641 |
| 2006/08/30 | 370,000 | 379,000 | 353,000 | 356,000 | 859 |
| 2006/08/29 | 381,000 | 383,000 | 347,000 | 367,000 | 1,499 |
| 2006/08/28 | 416,000 | 429,000 | 361,000 | 366,000 | 3,416 |
| 2006/08/25 | 394,000 | 419,000 | 394,000 | 411,000 | 4,267 |
| 2006/08/24 | 384,000 | 402,000 | 380,000 | 391,000 | 1,842 |
| 2006/08/23 | 377,000 | 388,000 | 368,000 | 380,000 | 1,207 |
| 2006/08/22 | 383,000 | 396,000 | 379,000 | 379,000 | 1,981 |
| 2006/08/21 | 355,000 | 388,000 | 355,000 | 385,000 | 2,821 |
| 2006/08/18 | 345,000 | 356,000 | 344,000 | 349,000 | 904 |
| 2006/08/17 | 379,000 | 380,000 | 345,000 | 355,000 | 1,967 |
| 2006/08/16 | 348,000 | 367,000 | 345,000 | 360,000 | 3,165 |
| 2006/08/15 | 305,000 | 344,000 | 302,000 | 335,000 | 2,229 |
| 2006/08/14 | 295,000 | 307,000 | 295,000 | 302,000 | 366 |
| 2006/08/11 | 303,000 | 303,000 | 290,000 | 291,000 | 389 |
| 2006/08/10 | 308,000 | 312,000 | 298,000 | 301,000 | 704 |
| 2006/08/09 | 294,000 | 306,000 | 285,000 | 303,000 | 711 |
| 2006/08/08 | 288,000 | 296,000 | 276,000 | 290,000 | 417 |
| 2006/08/07 | 312,000 | 314,000 | 285,000 | 287,000 | 774 |
| 2006/08/04 | 315,000 | 322,000 | 310,000 | 315,000 | 901 |
| 2006/08/03 | 323,000 | 331,000 | 307,000 | 310,000 | 1,738 |
| 2006/08/02 | 295,000 | 328,000 | 294,000 | 327,000 | 2,480 |
| 2006/08/01 | 286,000 | 293,000 | 280,000 | 290,000 | 452 |
| 2006/07/31 | 289,000 | 293,000 | 280,000 | 285,000 | 607 |
| 2006/07/28 | 297,000 | 303,000 | 266,000 | 277,000 | 1,882 |
| 2006/07/27 | 239,000 | 285,000 | 236,000 | 285,000 | 1,372 |
| 2006/07/26 | 268,000 | 273,000 | 238,000 | 245,000 | 934 |
| 2006/07/25 | 301,000 | 303,000 | 275,000 | 276,000 | 636 |
| 2006/07/24 | 295,000 | 297,000 | 283,000 | 285,000 | 710 |
| 2006/07/21 | 309,000 | 318,000 | 302,000 | 314,000 | 760 |
| 2006/07/20 | 303,000 | 319,000 | 293,000 | 319,000 | 1,074 |
| 2006/07/19 | 312,000 | 317,000 | 264,000 | 279,000 | 1,348 |
| 2006/07/18 | 359,000 | 359,000 | 310,000 | 310,000 | 764 |
| 2006/07/14 | 363,000 | 374,000 | 353,000 | 360,000 | 703 |
| 2006/07/13 | 422,000 | 422,000 | 388,000 | 388,000 | 768 |
| 2006/07/12 | 439,000 | 446,000 | 433,000 | 438,000 | 392 |
| 2006/07/11 | 458,000 | 458,000 | 443,000 | 454,000 | 210 |
| 2006/07/10 | 427,000 | 459,000 | 425,000 | 454,000 | 213 |
| 2006/07/07 | 459,000 | 460,000 | 440,000 | 442,000 | 167 |
| 2006/07/06 | 445,000 | 455,000 | 442,000 | 449,000 | 210 |
| 2006/07/05 | 457,000 | 465,000 | 444,000 | 445,000 | 607 |
| 2006/07/04 | 487,000 | 490,000 | 459,000 | 472,000 | 548 |
| 2006/07/03 | 448,000 | 487,000 | 441,000 | 477,000 | 716 |
| 2006/06/30 | 450,000 | 459,000 | 444,000 | 449,000 | 524 |
| 2006/06/29 | 430,000 | 439,000 | 426,000 | 436,000 | 221 |
| 2006/06/28 | 419,000 | 444,000 | 417,000 | 425,000 | 322 |
| 2006/06/27 | 414,000 | 425,000 | 412,000 | 425,000 | 163 |
| 2006/06/26 | 412,000 | 418,000 | 410,000 | 416,000 | 141 |
| 2006/06/23 | 415,000 | 430,000 | 410,000 | 412,000 | 170 |
| 2006/06/22 | 437,000 | 438,000 | 417,000 | 420,000 | 219 |
| 2006/06/21 | 422,000 | 432,000 | 408,000 | 427,000 | 222 |
| 2006/06/20 | 440,000 | 440,000 | 410,000 | 414,000 | 269 |
| 2006/06/19 | 420,000 | 444,000 | 418,000 | 441,000 | 268 |
| 2006/06/16 | 457,000 | 460,000 | 418,000 | 420,000 | 765 |
| 2006/06/15 | 467,000 | 470,000 | 442,000 | 442,000 | 543 |
| 2006/06/14 | 430,000 | 447,000 | 427,000 | 447,000 | 496 |
| 2006/06/13 | 401,000 | 448,000 | 390,000 | 409,000 | 811 |
| 2006/06/12 | 372,000 | 412,000 | 367,000 | 404,000 | 688 |
| 2006/06/09 | 365,000 | 372,000 | 340,000 | 362,000 | 254 |
| 2006/06/08 | 359,000 | 359,000 | 341,000 | 350,000 | 235 |
| 2006/06/07 | 379,000 | 395,000 | 368,000 | 368,000 | 202 |
| 2006/06/06 | 363,000 | 405,000 | 360,000 | 379,000 | 358 |
| 2006/06/05 | 348,000 | 393,000 | 345,000 | 383,000 | 324 |
| 2006/06/02 | 330,000 | 365,000 | 290,000 | 363,000 | 545 |
| 2006/06/01 | 380,000 | 385,000 | 335,000 | 339,000 | 217 |
| 2006/05/31 | 362,000 | 379,000 | 362,000 | 365,000 | 191 |
| 2006/05/30 | 385,000 | 394,000 | 362,000 | 380,000 | 248 |
| 2006/05/29 | 426,000 | 426,000 | 400,000 | 400,000 | 166 |
| 2006/05/26 | 441,000 | 443,000 | 425,000 | 430,000 | 72 |
| 2006/05/25 | 448,000 | 448,000 | 435,000 | 436,000 | 70 |
| 2006/05/24 | 450,000 | 450,000 | 425,000 | 445,000 | 142 |
| 2006/05/23 | 441,000 | 456,000 | 432,000 | 435,000 | 165 |
| 2006/05/22 | 470,000 | 488,000 | 454,000 | 456,000 | 278 |
| 2006/05/19 | 425,000 | 454,000 | 417,000 | 451,000 | 237 |
| 2006/05/18 | 421,000 | 439,000 | 410,000 | 430,000 | 289 |
| 2006/05/17 | 445,000 | 455,000 | 402,000 | 448,000 | 354 |
| 2006/05/16 | 492,000 | 496,000 | 445,000 | 450,000 | 182 |
| 2006/05/15 | 483,000 | 498,000 | 481,000 | 488,000 | 96 |
| 2006/05/12 | 474,000 | 500,000 | 473,000 | 498,000 | 247 |
| 2006/05/11 | 495,000 | 504,000 | 484,000 | 490,000 | 258 |
| 2006/05/10 | 510,000 | 513,000 | 501,000 | 503,000 | 100 |
| 2006/05/09 | 525,000 | 525,000 | 513,000 | 513,000 | 144 |
| 2006/05/08 | 540,000 | 540,000 | 521,000 | 530,000 | 199 |
| 2006/05/02 | 516,000 | 521,000 | 510,000 | 520,000 | 104 |
| 2006/05/01 | 529,000 | 529,000 | 513,000 | 521,000 | 108 |
| 2006/04/28 | 515,000 | 525,000 | 505,000 | 519,000 | 173 |
| 2006/04/27 | 535,000 | 554,000 | 511,000 | 523,000 | 480 |
| 2006/04/26 | 547,000 | 564,000 | 510,000 | 526,000 | 590 |
| 2006/04/25 | 482,000 | 521,000 | 480,000 | 521,000 | 361 |
| 2006/04/24 | 470,000 | 518,000 | 460,000 | 471,000 | 509 |
| 2006/04/21 | 528,000 | 528,000 | 500,000 | 500,000 | 336 |
| 2006/04/20 | 541,000 | 546,000 | 530,000 | 530,000 | 223 |
| 2006/04/19 | 578,000 | 578,000 | 550,000 | 551,000 | 274 |
| 2006/04/18 | 520,000 | 559,000 | 513,000 | 558,000 | 367 |
| 2006/04/17 | 577,000 | 579,000 | 532,000 | 532,000 | 587 |
| 2006/04/14 | 599,000 | 599,000 | 584,000 | 587,000 | 274 |
| 2006/04/13 | 587,000 | 608,000 | 577,000 | 598,000 | 716 |
| 2006/04/12 | 579,000 | 587,000 | 571,000 | 579,000 | 274 |
| 2006/04/11 | 583,000 | 588,000 | 574,000 | 583,000 | 338 |
| 2006/04/10 | 583,000 | 597,000 | 581,000 | 586,000 | 510 |
| 2006/04/07 | 620,000 | 622,000 | 595,000 | 601,000 | 791 |
| 2006/04/06 | 624,000 | 635,000 | 609,000 | 612,000 | 1,514 |
| 2006/04/05 | 623,000 | 675,000 | 606,000 | 640,000 | 7,307 |
| 2006/04/04 | 602,000 | 605,000 | 583,000 | 583,000 | 714 |
| 2006/04/03 | 576,000 | 598,000 | 576,000 | 594,000 | 856 |
| 2006/03/31 | 535,000 | 573,000 | 535,000 | 573,000 | 774 |
| 2006/03/30 | 547,000 | 549,000 | 530,000 | 532,000 | 282 |
| 2006/03/29 | 510,000 | 545,000 | 508,000 | 537,000 | 350 |
| 2006/03/28 | 508,000 | 527,000 | 483,000 | 509,000 | 347 |
| 2006/03/27 | 529,000 | 529,000 | 510,000 | 515,000 | 255 |
| 2006/03/24 | 526,000 | 530,000 | 518,000 | 525,000 | 344 |
| 2006/03/23 | 552,000 | 553,000 | 529,000 | 536,000 | 361 |
| 2006/03/22 | 560,000 | 560,000 | 550,000 | 551,000 | 216 |
| 2006/03/20 | 559,000 | 563,000 | 551,000 | 554,000 | 293 |
| 2006/03/17 | 547,000 | 563,000 | 531,000 | 547,000 | 445 |
| 2006/03/16 | 575,000 | 594,000 | 545,000 | 557,000 | 914 |
| 2006/03/15 | 560,000 | 614,000 | 556,000 | 570,000 | 2,939 |
| 2006/03/14 | 568,000 | 570,000 | 547,000 | 554,000 | 536 |
| 2006/03/13 | 557,000 | 582,000 | 549,000 | 570,000 | 1,239 |
| 2006/03/10 | 532,000 | 555,000 | 528,000 | 540,000 | 546 |
| 2006/03/09 | 527,000 | 559,000 | 526,000 | 534,000 | 602 |
| 2006/03/08 | 522,000 | 544,000 | 520,000 | 526,000 | 624 |
| 2006/03/07 | 560,000 | 565,000 | 537,000 | 542,000 | 796 |
| 2006/03/06 | 537,000 | 569,000 | 531,000 | 556,000 | 996 |
| 2006/03/03 | 532,000 | 570,000 | 506,000 | 537,000 | 1,152 |
| 2006/03/02 | 580,000 | 619,000 | 523,000 | 542,000 | 3,288 |
| 2006/03/01 | 485,000 | 563,000 | 480,000 | 541,000 | 1,109 |
| 2006/02/28 | 580,000 | 590,000 | 515,000 | 525,000 | 1,021 |
| 2006/02/27 | 613,000 | 623,000 | 571,000 | 575,000 | 2,332 |
| 2006/02/24 | 513,000 | 523,000 | 502,000 | 523,000 | 840 |
| 2006/02/23 | 443,000 | 473,000 | 443,000 | 473,000 | 936 |
| 2006/02/22 | 423,000 | 423,000 | 408,000 | 423,000 | 660 |
| 2006/02/21 | 353,000 | 373,000 | 344,000 | 373,000 | 472 |
| 2006/02/20 | 350,000 | 363,000 | 323,000 | 323,000 | 681 |
| 2006/02/17 | 402,000 | 416,000 | 372,000 | 373,000 | 515 |
| 2006/02/16 | 439,000 | 448,000 | 408,000 | 422,000 | 481 |
| 2006/02/15 | 509,000 | 509,000 | 446,000 | 454,000 | 702 |
| 2006/02/14 | 465,000 | 500,000 | 430,000 | 495,000 | 781 |
| 2006/02/13 | 530,000 | 530,000 | 475,000 | 480,000 | 399 |
| 2006/02/10 | 566,000 | 567,000 | 515,000 | 528,000 | 723 |
| 2006/02/09 | 595,000 | 597,000 | 561,000 | 573,000 | 451 |
| 2006/02/08 | 605,000 | 612,000 | 584,000 | 591,000 | 529 |
| 2006/02/07 | 594,000 | 622,000 | 581,000 | 613,000 | 1,201 |
| 2006/02/06 | 600,000 | 609,000 | 584,000 | 585,000 | 972 |
| 2006/02/03 | 610,000 | 632,000 | 580,000 | 581,000 | 2,334 |
| 2006/02/02 | 589,000 | 630,000 | 583,000 | 630,000 | 4,894 |
| 2006/02/01 | 485,000 | 530,000 | 485,000 | 530,000 | 1,077 |
| 2006/01/31 | 500,000 | 504,000 | 479,000 | 480,000 | 1,000 |
| 2006/01/30 | 563,000 | 563,000 | 514,000 | 516,000 | 839 |
| 2006/01/27 | 592,000 | 628,000 | 561,000 | 572,000 | 810 |
| 2006/01/26 | 670,000 | 682,000 | 570,000 | 590,000 | 1,802 |
| 2006/01/26 | 1 -> 4.00 分割 | ||||
| 2006/01/25 | 2,210,000 | 2,490,000 | 2,190,000 | 2,490,000 | 531 |
| 2006/01/24 | 2,000,000 | 2,090,000 | 1,900,000 | 2,090,000 | 271 |
| 2006/01/23 | 1,900,000 | 1,950,000 | 1,750,000 | 1,790,000 | 205 |
| 2006/01/20 | 2,210,000 | 2,250,000 | 1,860,000 | 2,060,000 | 224 |
| 2006/01/19 | 1,870,000 | 2,240,000 | 1,830,000 | 2,090,000 | 872 |
| 2006/01/17 | 2,590,000 | 2,680,000 | 2,390,000 | 2,390,000 | 707 |
| 2006/01/16 | 2,610,000 | 2,800,000 | 2,530,000 | 2,790,000 | 364 |
| 2006/01/13 | 2,600,000 | 2,650,000 | 2,570,000 | 2,610,000 | 177 |
| 2006/01/12 | 2,530,000 | 2,590,000 | 2,500,000 | 2,560,000 | 194 |
| 2006/01/11 | 2,480,000 | 2,480,000 | 2,290,000 | 2,420,000 | 228 |
| 2006/01/10 | 2,750,000 | 2,750,000 | 2,440,000 | 2,500,000 | 364 |
| 2006/01/06 | 2,660,000 | 2,750,000 | 2,660,000 | 2,720,000 | 195 |
| 2006/01/05 | 2,810,000 | 2,810,000 | 2,650,000 | 2,700,000 | 344 |
| 2006/01/04 | 2,700,000 | 2,780,000 | 2,580,000 | 2,750,000 | 303 |