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 |
|---|---|---|---|---|---|
| 2007/12/28 | 143,000 | 146,000 | 142,000 | 143,000 | 280 |
| 2007/12/27 | 152,000 | 152,000 | 143,000 | 143,000 | 649 |
| 2007/12/26 | 145,000 | 152,000 | 142,000 | 150,000 | 934 |
| 2007/12/25 | 153,000 | 154,000 | 143,000 | 143,000 | 826 |
| 2007/12/21 | 147,000 | 150,000 | 140,000 | 149,000 | 1,579 |
| 2007/12/20 | 150,000 | 150,000 | 135,000 | 138,000 | 1,418 |
| 2007/12/19 | 148,000 | 166,000 | 136,000 | 144,000 | 4,688 |
| 2007/12/18 | 151,000 | 151,000 | 151,000 | 151,000 | 221 |
| 2007/12/17 | 194,000 | 197,000 | 180,000 | 181,000 | 917 |
| 2007/12/14 | 212,000 | 215,000 | 196,000 | 199,000 | 900 |
| 2007/12/13 | 220,000 | 220,000 | 205,000 | 209,000 | 579 |
| 2007/12/12 | 212,000 | 222,000 | 210,000 | 221,000 | 816 |
| 2007/12/11 | 222,000 | 223,000 | 206,000 | 216,000 | 721 |
| 2007/12/10 | 227,000 | 232,000 | 216,000 | 219,000 | 707 |
| 2007/12/07 | 237,000 | 243,000 | 227,000 | 229,000 | 1,418 |
| 2007/12/06 | 239,000 | 246,000 | 231,000 | 235,000 | 2,796 |
| 2007/12/05 | 227,000 | 236,000 | 217,000 | 236,000 | 2,049 |
| 2007/12/04 | 233,000 | 236,000 | 225,000 | 226,000 | 1,799 |
| 2007/12/03 | 215,000 | 232,000 | 215,000 | 231,000 | 2,077 |
| 2007/11/30 | 223,000 | 229,000 | 214,000 | 217,000 | 963 |
| 2007/11/29 | 230,000 | 237,000 | 214,000 | 220,000 | 2,293 |
| 2007/11/28 | 205,000 | 225,000 | 203,000 | 222,000 | 3,009 |
| 2007/11/27 | 188,000 | 199,000 | 188,000 | 199,000 | 838 |
| 2007/11/26 | 198,000 | 201,000 | 192,000 | 194,000 | 739 |
| 2007/11/22 | 190,000 | 199,000 | 183,000 | 194,000 | 841 |
| 2007/11/21 | 201,000 | 210,000 | 191,000 | 193,000 | 992 |
| 2007/11/20 | 194,000 | 205,000 | 183,000 | 205,000 | 1,007 |
| 2007/11/19 | 215,000 | 216,000 | 200,000 | 200,000 | 737 |
| 2007/11/16 | 204,000 | 214,000 | 202,000 | 209,000 | 900 |
| 2007/11/15 | 222,000 | 223,000 | 208,000 | 210,000 | 928 |
| 2007/11/14 | 228,000 | 228,000 | 219,000 | 221,000 | 1,224 |
| 2007/11/13 | 210,000 | 221,000 | 206,000 | 216,000 | 1,400 |
| 2007/11/12 | 195,000 | 211,000 | 193,000 | 208,000 | 1,492 |
| 2007/11/09 | 217,000 | 218,000 | 202,000 | 205,000 | 1,526 |
| 2007/11/08 | 203,000 | 221,000 | 200,000 | 221,000 | 2,105 |
| 2007/11/07 | 231,000 | 240,000 | 197,000 | 207,000 | 2,194 |
| 2007/11/06 | 234,000 | 248,000 | 221,000 | 226,000 | 1,551 |
| 2007/11/05 | 246,000 | 254,000 | 236,000 | 237,000 | 1,248 |
| 2007/11/02 | 230,000 | 251,000 | 230,000 | 245,000 | 1,106 |
| 2007/11/01 | 258,000 | 258,000 | 234,000 | 239,000 | 1,407 |
| 2007/10/31 | 258,000 | 260,000 | 250,000 | 251,000 | 770 |
| 2007/10/30 | 263,000 | 270,000 | 256,000 | 258,000 | 1,839 |
| 2007/10/29 | 267,000 | 278,000 | 260,000 | 265,000 | 5,844 |
| 2007/10/26 | 238,000 | 261,000 | 233,000 | 259,000 | 4,174 |
| 2007/10/25 | 260,000 | 263,000 | 240,000 | 242,000 | 2,393 |
| 2007/10/24 | 253,000 | 261,000 | 244,000 | 254,000 | 4,066 |
| 2007/10/23 | 271,000 | 276,000 | 230,000 | 237,000 | 6,206 |
| 2007/10/22 | 213,000 | 268,000 | 213,000 | 260,000 | 6,877 |
| 2007/10/19 | 211,000 | 233,000 | 205,000 | 229,000 | 6,055 |
| 2007/10/18 | 197,000 | 217,000 | 194,000 | 207,000 | 3,362 |
| 2007/10/17 | 188,000 | 199,000 | 183,000 | 189,000 | 1,305 |
| 2007/10/16 | 197,000 | 197,000 | 185,000 | 186,000 | 1,622 |
| 2007/10/15 | 210,000 | 213,000 | 200,000 | 202,000 | 856 |
| 2007/10/12 | 205,000 | 210,000 | 203,000 | 206,000 | 605 |
| 2007/10/11 | 199,000 | 213,000 | 199,000 | 208,000 | 1,442 |
| 2007/10/10 | 219,000 | 220,000 | 200,000 | 205,000 | 1,742 |
| 2007/10/09 | 219,000 | 226,000 | 213,000 | 215,000 | 3,444 |
| 2007/10/05 | 202,000 | 207,000 | 199,000 | 203,000 | 1,470 |
| 2007/10/04 | 205,000 | 215,000 | 195,000 | 200,000 | 1,861 |
| 2007/10/03 | 200,000 | 222,000 | 198,000 | 208,000 | 3,337 |
| 2007/10/02 | 201,000 | 207,000 | 194,000 | 197,000 | 3,686 |
| 2007/10/01 | 195,000 | 217,000 | 194,000 | 213,000 | 5,157 |
| 2007/09/28 | 187,000 | 192,000 | 179,000 | 189,000 | 2,651 |
| 2007/09/27 | 177,000 | 182,000 | 171,000 | 178,000 | 2,046 |
| 2007/09/26 | 162,000 | 174,000 | 162,000 | 171,000 | 1,872 |
| 2007/09/25 | 165,000 | 166,000 | 159,000 | 161,000 | 296 |
| 2007/09/21 | 160,000 | 167,000 | 160,000 | 163,000 | 290 |
| 2007/09/20 | 173,000 | 173,000 | 162,000 | 162,000 | 594 |
| 2007/09/19 | 179,000 | 179,000 | 170,000 | 171,000 | 627 |
| 2007/09/18 | 180,000 | 181,000 | 170,000 | 170,000 | 1,328 |
| 2007/09/14 | 181,000 | 195,000 | 170,000 | 180,000 | 6,729 |
| 2007/09/13 | 166,000 | 181,000 | 162,000 | 178,000 | 3,688 |
| 2007/09/12 | 173,000 | 175,000 | 157,000 | 158,000 | 839 |
| 2007/09/11 | 159,000 | 175,000 | 157,000 | 170,000 | 1,979 |
| 2007/09/10 | 156,000 | 164,000 | 155,000 | 161,000 | 593 |
| 2007/09/07 | 174,000 | 181,000 | 164,000 | 165,000 | 1,911 |
| 2007/09/06 | 159,000 | 176,000 | 151,000 | 172,000 | 3,667 |
| 2007/09/05 | 164,000 | 183,000 | 156,000 | 158,000 | 4,149 |
| 2007/09/04 | 158,000 | 164,000 | 152,000 | 155,000 | 306 |
| 2007/09/03 | 170,000 | 170,000 | 161,000 | 164,000 | 190 |
| 2007/08/31 | 171,000 | 172,000 | 164,000 | 169,000 | 515 |
| 2007/08/30 | 177,000 | 182,000 | 171,000 | 174,000 | 2,007 |
| 2007/08/29 | 148,000 | 176,000 | 147,000 | 171,000 | 2,781 |
| 2007/08/28 | 144,000 | 164,000 | 143,000 | 157,000 | 3,341 |
| 2007/08/27 | 142,000 | 148,000 | 141,000 | 144,000 | 542 |
| 2007/08/24 | 143,000 | 148,000 | 138,000 | 139,000 | 756 |
| 2007/08/23 | 137,000 | 145,000 | 133,000 | 143,000 | 900 |
| 2007/08/22 | 128,000 | 137,000 | 127,000 | 131,000 | 454 |
| 2007/08/21 | 123,000 | 131,000 | 122,000 | 130,000 | 408 |
| 2007/08/20 | 135,000 | 135,000 | 123,000 | 124,000 | 462 |
| 2007/08/17 | 136,000 | 136,000 | 123,000 | 129,000 | 744 |
| 2007/08/16 | 140,000 | 140,000 | 130,000 | 134,000 | 615 |
| 2007/08/15 | 146,000 | 148,000 | 143,000 | 143,000 | 431 |
| 2007/08/14 | 145,000 | 152,000 | 142,000 | 149,000 | 504 |
| 2007/08/13 | 143,000 | 146,000 | 141,000 | 144,000 | 255 |
| 2007/08/10 | 140,000 | 144,000 | 139,000 | 141,000 | 369 |
| 2007/08/09 | 147,000 | 150,000 | 142,000 | 146,000 | 675 |
| 2007/08/08 | 143,000 | 148,000 | 142,000 | 144,000 | 838 |
| 2007/08/07 | 152,000 | 154,000 | 139,000 | 141,000 | 1,085 |
| 2007/08/06 | 153,000 | 155,000 | 148,000 | 151,000 | 977 |
| 2007/08/03 | 164,000 | 166,000 | 156,000 | 159,000 | 661 |
| 2007/08/02 | 172,000 | 173,000 | 153,000 | 163,000 | 1,249 |
| 2007/08/01 | 172,000 | 174,000 | 165,000 | 167,000 | 823 |
| 2007/07/31 | 176,000 | 180,000 | 171,000 | 175,000 | 759 |
| 2007/07/30 | 168,000 | 176,000 | 165,000 | 174,000 | 483 |
| 2007/07/27 | 165,000 | 173,000 | 163,000 | 168,000 | 547 |
| 2007/07/26 | 182,000 | 182,000 | 170,000 | 174,000 | 1,095 |
| 2007/07/25 | 181,000 | 184,000 | 176,000 | 181,000 | 561 |
| 2007/07/24 | 180,000 | 191,000 | 174,000 | 188,000 | 1,153 |
| 2007/07/23 | 188,000 | 188,000 | 175,000 | 179,000 | 480 |
| 2007/07/20 | 192,000 | 197,000 | 184,000 | 194,000 | 322 |
| 2007/07/19 | 202,000 | 203,000 | 192,000 | 192,000 | 255 |
| 2007/07/18 | 210,000 | 210,000 | 197,000 | 203,000 | 281 |
| 2007/07/17 | 213,000 | 216,000 | 210,000 | 212,000 | 147 |
| 2007/07/13 | 220,000 | 222,000 | 215,000 | 215,000 | 202 |
| 2007/07/12 | 232,000 | 232,000 | 219,000 | 219,000 | 312 |
| 2007/07/11 | 232,000 | 236,000 | 226,000 | 230,000 | 344 |
| 2007/07/10 | 245,000 | 249,000 | 235,000 | 236,000 | 1,257 |
| 2007/07/09 | 236,000 | 238,000 | 229,000 | 238,000 | 252 |
| 2007/07/06 | 224,000 | 236,000 | 223,000 | 235,000 | 183 |
| 2007/07/05 | 236,000 | 240,000 | 224,000 | 226,000 | 293 |
| 2007/07/04 | 244,000 | 245,000 | 231,000 | 235,000 | 571 |
| 2007/07/03 | 226,000 | 246,000 | 225,000 | 241,000 | 1,218 |
| 2007/07/02 | 223,000 | 226,000 | 218,000 | 224,000 | 132 |
| 2007/06/29 | 217,000 | 223,000 | 215,000 | 221,000 | 193 |
| 2007/06/28 | 210,000 | 223,000 | 210,000 | 215,000 | 152 |
| 2007/06/27 | 213,000 | 213,000 | 208,000 | 209,000 | 149 |
| 2007/06/26 | 223,000 | 223,000 | 213,000 | 213,000 | 203 |
| 2007/06/25 | 215,000 | 235,000 | 215,000 | 224,000 | 225 |
| 2007/06/22 | 220,000 | 222,000 | 214,000 | 221,000 | 90 |
| 2007/06/21 | 223,000 | 224,000 | 220,000 | 222,000 | 78 |
| 2007/06/20 | 224,000 | 228,000 | 220,000 | 225,000 | 103 |
| 2007/06/19 | 227,000 | 227,000 | 221,000 | 222,000 | 158 |
| 2007/06/18 | 230,000 | 235,000 | 228,000 | 228,000 | 243 |
| 2007/06/15 | 222,000 | 237,000 | 221,000 | 234,000 | 807 |
| 2007/06/14 | 201,000 | 227,000 | 199,000 | 227,000 | 811 |
| 2007/06/13 | 193,000 | 199,000 | 193,000 | 197,000 | 107 |
| 2007/06/12 | 209,000 | 209,000 | 200,000 | 200,000 | 140 |
| 2007/06/11 | 216,000 | 219,000 | 205,000 | 208,000 | 202 |
| 2007/06/08 | 217,000 | 219,000 | 212,000 | 213,000 | 123 |
| 2007/06/07 | 221,000 | 223,000 | 216,000 | 221,000 | 193 |
| 2007/06/06 | 212,000 | 226,000 | 211,000 | 225,000 | 260 |
| 2007/06/05 | 224,000 | 224,000 | 209,000 | 218,000 | 368 |
| 2007/06/04 | 233,000 | 233,000 | 221,000 | 226,000 | 233 |
| 2007/06/01 | 235,000 | 235,000 | 225,000 | 229,000 | 187 |
| 2007/05/31 | 236,000 | 237,000 | 225,000 | 227,000 | 670 |
| 2007/05/30 | 243,000 | 243,000 | 221,000 | 226,000 | 1,828 |
| 2007/05/29 | 192,000 | 216,000 | 191,000 | 207,000 | 874 |
| 2007/05/28 | 200,000 | 200,000 | 192,000 | 194,000 | 229 |
| 2007/05/25 | 175,000 | 198,000 | 172,000 | 196,000 | 264 |
| 2007/05/24 | 198,000 | 198,000 | 185,000 | 187,000 | 183 |
| 2007/05/23 | 200,000 | 204,000 | 193,000 | 195,000 | 949 |
| 2007/05/22 | 170,000 | 185,000 | 166,000 | 185,000 | 987 |
| 2007/05/21 | 156,000 | 161,000 | 154,000 | 155,000 | 169 |
| 2007/05/18 | 161,000 | 161,000 | 152,000 | 157,000 | 228 |
| 2007/05/17 | 162,000 | 167,000 | 158,000 | 161,000 | 293 |
| 2007/05/16 | 172,000 | 172,000 | 159,000 | 161,000 | 282 |
| 2007/05/15 | 179,000 | 179,000 | 164,000 | 171,000 | 472 |
| 2007/05/14 | 192,000 | 193,000 | 186,000 | 186,000 | 197 |
| 2007/05/11 | 192,000 | 195,000 | 192,000 | 193,000 | 153 |
| 2007/05/10 | 203,000 | 204,000 | 192,000 | 195,000 | 219 |
| 2007/05/09 | 205,000 | 205,000 | 198,000 | 202,000 | 174 |
| 2007/05/08 | 212,000 | 212,000 | 207,000 | 207,000 | 153 |
| 2007/05/07 | 205,000 | 215,000 | 205,000 | 215,000 | 258 |
| 2007/05/02 | 208,000 | 208,000 | 195,000 | 204,000 | 235 |
| 2007/05/01 | 199,000 | 207,000 | 194,000 | 204,000 | 286 |
| 2007/04/27 | 192,000 | 197,000 | 190,000 | 194,000 | 145 |
| 2007/04/26 | 198,000 | 202,000 | 191,000 | 193,000 | 208 |
| 2007/04/25 | 200,000 | 206,000 | 196,000 | 196,000 | 297 |
| 2007/04/24 | 197,000 | 208,000 | 196,000 | 202,000 | 461 |
| 2007/04/23 | 215,000 | 215,000 | 189,000 | 195,000 | 716 |
| 2007/04/20 | 226,000 | 229,000 | 212,000 | 213,000 | 343 |
| 2007/04/19 | 224,000 | 230,000 | 217,000 | 225,000 | 388 |
| 2007/04/18 | 236,000 | 236,000 | 226,000 | 228,000 | 256 |
| 2007/04/17 | 229,000 | 240,000 | 227,000 | 238,000 | 263 |
| 2007/04/16 | 242,000 | 242,000 | 230,000 | 233,000 | 179 |
| 2007/04/13 | 243,000 | 244,000 | 237,000 | 237,000 | 122 |
| 2007/04/12 | 244,000 | 246,000 | 240,000 | 240,000 | 141 |
| 2007/04/11 | 248,000 | 248,000 | 239,000 | 244,000 | 269 |
| 2007/04/10 | 255,000 | 255,000 | 245,000 | 249,000 | 281 |
| 2007/04/09 | 257,000 | 257,000 | 252,000 | 253,000 | 149 |
| 2007/04/06 | 263,000 | 263,000 | 252,000 | 253,000 | 401 |
| 2007/04/05 | 258,000 | 265,000 | 258,000 | 263,000 | 526 |
| 2007/04/04 | 259,000 | 260,000 | 253,000 | 256,000 | 346 |
| 2007/04/03 | 265,000 | 266,000 | 253,000 | 255,000 | 959 |
| 2007/04/02 | 256,000 | 259,000 | 250,000 | 255,000 | 290 |
| 2007/03/30 | 255,000 | 259,000 | 252,000 | 252,000 | 202 |
| 2007/03/29 | 252,000 | 254,000 | 250,000 | 254,000 | 148 |
| 2007/03/28 | 250,000 | 258,000 | 250,000 | 255,000 | 226 |
| 2007/03/27 | 260,000 | 260,000 | 253,000 | 253,000 | 92 |
| 2007/03/26 | 256,000 | 268,000 | 255,000 | 260,000 | 534 |
| 2007/03/23 | 255,000 | 256,000 | 252,000 | 253,000 | 347 |
| 2007/03/22 | 271,000 | 273,000 | 260,000 | 265,000 | 205 |
| 2007/03/20 | 251,000 | 271,000 | 251,000 | 270,000 | 331 |
| 2007/03/19 | 261,000 | 261,000 | 250,000 | 254,000 | 200 |
| 2007/03/16 | 266,000 | 266,000 | 265,000 | 265,000 | 771 |
| 2007/03/15 | 267,000 | 268,000 | 266,000 | 266,000 | 354 |
| 2007/03/14 | 266,000 | 270,000 | 266,000 | 266,000 | 897 |
| 2007/03/13 | 291,000 | 291,000 | 270,000 | 274,000 | 329 |
| 2007/03/12 | 308,000 | 310,000 | 290,000 | 290,000 | 153 |
| 2007/03/09 | 291,000 | 310,000 | 290,000 | 310,000 | 81 |
| 2007/03/08 | 287,000 | 300,000 | 284,000 | 300,000 | 150 |
| 2007/03/07 | 294,000 | 310,000 | 282,000 | 310,000 | 299 |
| 2007/03/06 | 250,000 | 290,000 | 249,000 | 290,000 | 491 |
| 2007/03/05 | 280,000 | 280,000 | 250,000 | 250,000 | 401 |
| 2007/03/02 | 286,000 | 291,000 | 282,000 | 290,000 | 110 |
| 2007/03/01 | 298,000 | 299,000 | 280,000 | 285,000 | 236 |
| 2007/02/28 | 270,000 | 294,000 | 270,000 | 294,000 | 348 |
| 2007/02/27 | 312,000 | 312,000 | 300,000 | 303,000 | 295 |
| 2007/02/26 | 319,000 | 321,000 | 311,000 | 311,000 | 204 |
| 2007/02/23 | 320,000 | 323,000 | 314,000 | 321,000 | 191 |
| 2007/02/22 | 314,000 | 322,000 | 313,000 | 321,000 | 155 |
| 2007/02/21 | 322,000 | 322,000 | 313,000 | 316,000 | 102 |
| 2007/02/20 | 315,000 | 322,000 | 312,000 | 321,000 | 153 |
| 2007/02/19 | 315,000 | 315,000 | 309,000 | 311,000 | 78 |
| 2007/02/16 | 319,000 | 319,000 | 311,000 | 317,000 | 94 |
| 2007/02/15 | 326,000 | 326,000 | 314,000 | 319,000 | 165 |
| 2007/02/14 | 315,000 | 324,000 | 308,000 | 324,000 | 172 |
| 2007/02/13 | 316,000 | 319,000 | 310,000 | 310,000 | 50 |
| 2007/02/09 | 311,000 | 316,000 | 307,000 | 315,000 | 106 |
| 2007/02/08 | 324,000 | 334,000 | 316,000 | 316,000 | 192 |
| 2007/02/07 | 332,000 | 336,000 | 319,000 | 324,000 | 381 |
| 2007/02/06 | 348,000 | 349,000 | 338,000 | 342,000 | 195 |
| 2007/02/05 | 333,000 | 340,000 | 332,000 | 340,000 | 159 |
| 2007/02/02 | 332,000 | 336,000 | 328,000 | 329,000 | 228 |
| 2007/02/01 | 336,000 | 338,000 | 330,000 | 331,000 | 79 |
| 2007/01/31 | 331,000 | 337,000 | 330,000 | 333,000 | 164 |
| 2007/01/30 | 341,000 | 346,000 | 330,000 | 333,000 | 188 |
| 2007/01/29 | 346,000 | 348,000 | 337,000 | 341,000 | 255 |
| 2007/01/26 | 341,000 | 349,000 | 337,000 | 345,000 | 191 |
| 2007/01/25 | 350,000 | 355,000 | 349,000 | 351,000 | 319 |
| 2007/01/24 | 356,000 | 379,000 | 340,000 | 344,000 | 1,358 |
| 2007/01/23 | 356,000 | 363,000 | 337,000 | 351,000 | 582 |
| 2007/01/22 | 394,000 | 395,000 | 364,000 | 375,000 | 643 |
| 2007/01/19 | 348,000 | 364,000 | 347,000 | 364,000 | 497 |
| 2007/01/18 | 340,000 | 345,000 | 335,000 | 345,000 | 221 |
| 2007/01/17 | 336,000 | 338,000 | 325,000 | 336,000 | 205 |
| 2007/01/16 | 330,000 | 336,000 | 325,000 | 336,000 | 264 |
| 2007/01/15 | 321,000 | 333,000 | 314,000 | 329,000 | 251 |
| 2007/01/12 | 308,000 | 318,000 | 308,000 | 316,000 | 266 |
| 2007/01/11 | 311,000 | 312,000 | 305,000 | 310,000 | 103 |
| 2007/01/10 | 311,000 | 312,000 | 305,000 | 308,000 | 261 |
| 2007/01/09 | 287,000 | 304,000 | 287,000 | 303,000 | 201 |
| 2007/01/05 | 290,000 | 293,000 | 287,000 | 287,000 | 92 |
| 2007/01/04 | 292,000 | 297,000 | 290,000 | 290,000 | 77 |