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 |
|---|---|---|---|---|---|
| 2008/12/30 | 23,820 | 24,650 | 23,550 | 24,350 | 41 |
| 2008/12/29 | 23,400 | 24,300 | 23,400 | 23,750 | 65 |
| 2008/12/26 | 24,720 | 24,720 | 22,700 | 23,190 | 128 |
| 2008/12/25 | 25,120 | 25,130 | 24,650 | 25,010 | 89 |
| 2008/12/24 | 25,700 | 26,010 | 25,110 | 25,420 | 120 |
| 2008/12/22 | 26,650 | 26,650 | 25,800 | 26,300 | 58 |
| 2008/12/19 | 28,000 | 28,000 | 26,350 | 26,350 | 48 |
| 2008/12/18 | 26,800 | 28,000 | 26,200 | 27,100 | 84 |
| 2008/12/17 | 28,800 | 28,800 | 28,000 | 28,000 | 6 |
| 2008/12/16 | 26,590 | 27,900 | 25,800 | 27,900 | 41 |
| 2008/12/15 | 26,150 | 26,600 | 25,700 | 26,290 | 48 |
| 2008/12/12 | 26,830 | 26,840 | 26,450 | 26,450 | 27 |
| 2008/12/11 | 28,000 | 28,000 | 27,100 | 27,430 | 17 |
| 2008/12/10 | 26,720 | 27,800 | 26,700 | 27,800 | 22 |
| 2008/12/09 | 26,160 | 27,700 | 26,160 | 27,020 | 84 |
| 2008/12/08 | 25,950 | 26,850 | 25,950 | 26,120 | 25 |
| 2008/12/05 | 26,700 | 26,700 | 26,250 | 26,250 | 4 |
| 2008/12/04 | 28,220 | 28,220 | 26,900 | 26,900 | 27 |
| 2008/12/03 | 26,600 | 27,920 | 26,550 | 27,920 | 21 |
| 2008/12/02 | 26,750 | 27,940 | 26,400 | 26,450 | 38 |
| 2008/12/01 | 27,100 | 28,250 | 27,000 | 28,250 | 12 |
| 2008/11/28 | 26,500 | 27,670 | 26,500 | 27,670 | 13 |
| 2008/11/27 | 27,700 | 27,700 | 26,650 | 27,000 | 31 |
| 2008/11/26 | 29,290 | 29,300 | 27,400 | 27,700 | 13 |
| 2008/11/25 | 27,400 | 29,400 | 26,870 | 29,400 | 53 |
| 2008/11/21 | 26,000 | 27,120 | 25,620 | 27,100 | 54 |
| 2008/11/20 | 28,000 | 28,300 | 26,330 | 26,330 | 37 |
| 2008/11/19 | 29,000 | 29,900 | 26,800 | 27,100 | 36 |
| 2008/11/18 | 29,000 | 29,500 | 29,000 | 29,300 | 26 |
| 2008/11/17 | 29,000 | 29,300 | 28,500 | 28,600 | 19 |
| 2008/11/14 | 30,600 | 30,600 | 29,200 | 29,200 | 46 |
| 2008/11/13 | 30,750 | 30,750 | 29,700 | 30,200 | 13 |
| 2008/11/12 | 29,880 | 31,300 | 29,880 | 31,300 | 18 |
| 2008/11/11 | 30,100 | 30,850 | 30,000 | 30,250 | 40 |
| 2008/11/10 | 30,400 | 31,050 | 30,000 | 30,900 | 36 |
| 2008/11/07 | 29,500 | 31,200 | 29,000 | 30,000 | 42 |
| 2008/11/06 | 30,700 | 31,050 | 30,000 | 30,400 | 41 |
| 2008/11/05 | 32,400 | 33,050 | 31,300 | 33,050 | 63 |
| 2008/11/04 | 30,100 | 32,000 | 29,500 | 32,000 | 49 |
| 2008/10/31 | 30,400 | 30,700 | 29,700 | 30,500 | 20 |
| 2008/10/30 | 28,990 | 30,000 | 28,600 | 29,700 | 41 |
| 2008/10/29 | 29,000 | 29,000 | 27,500 | 28,400 | 44 |
| 2008/10/28 | 27,200 | 27,200 | 24,800 | 26,000 | 78 |
| 2008/10/27 | 30,200 | 31,000 | 27,800 | 27,800 | 63 |
| 2008/10/24 | 33,100 | 33,100 | 31,800 | 31,800 | 29 |
| 2008/10/23 | 34,450 | 34,450 | 32,600 | 34,300 | 13 |
| 2008/10/22 | 36,100 | 36,100 | 35,000 | 35,750 | 26 |
| 2008/10/21 | 39,800 | 39,800 | 36,300 | 37,300 | 67 |
| 2008/10/20 | 35,300 | 36,100 | 35,300 | 35,800 | 43 |
| 2008/10/17 | 34,000 | 34,500 | 33,600 | 33,600 | 7 |
| 2008/10/16 | 34,700 | 34,700 | 33,000 | 34,000 | 29 |
| 2008/10/15 | 35,900 | 36,300 | 35,200 | 35,900 | 41 |
| 2008/10/14 | 33,100 | 35,100 | 33,100 | 35,100 | 70 |
| 2008/10/10 | 33,500 | 33,550 | 31,100 | 31,100 | 153 |
| 2008/10/09 | 33,250 | 34,050 | 32,450 | 33,500 | 145 |
| 2008/10/08 | 34,200 | 35,400 | 31,200 | 34,000 | 195 |
| 2008/10/07 | 34,400 | 36,200 | 31,100 | 35,000 | 243 |
| 2008/10/06 | 38,000 | 38,000 | 34,500 | 34,800 | 132 |
| 2008/10/03 | 39,000 | 39,400 | 36,300 | 38,500 | 122 |
| 2008/10/02 | 39,000 | 39,000 | 37,050 | 39,000 | 121 |
| 2008/10/01 | 40,300 | 40,700 | 38,600 | 39,000 | 84 |
| 2008/09/30 | 39,600 | 40,300 | 39,350 | 39,600 | 63 |
| 2008/09/29 | 43,300 | 43,650 | 42,000 | 42,000 | 75 |
| 2008/09/26 | 42,500 | 43,650 | 42,500 | 43,000 | 56 |
| 2008/09/25 | 44,300 | 44,300 | 42,500 | 43,300 | 79 |
| 2008/09/24 | 47,200 | 47,200 | 44,100 | 44,300 | 162 |
| 2008/09/22 | 48,500 | 49,050 | 48,000 | 48,000 | 82 |
| 2008/09/19 | 50,700 | 51,000 | 49,600 | 49,700 | 271 |
| 2008/09/18 | 53,400 | 55,000 | 53,300 | 54,600 | 345 |
| 2008/09/17 | 53,400 | 53,400 | 53,400 | 53,400 | 83 |
| 2008/09/16 | 41,400 | 49,400 | 41,400 | 49,400 | 379 |
| 2008/09/12 | 45,500 | 45,900 | 44,600 | 45,400 | 80 |
| 2008/09/11 | 45,500 | 46,100 | 45,300 | 45,900 | 51 |
| 2008/09/10 | 46,000 | 47,100 | 45,600 | 46,600 | 68 |
| 2008/09/09 | 45,000 | 46,400 | 45,000 | 46,400 | 39 |
| 2008/09/08 | 45,350 | 46,900 | 45,350 | 46,400 | 29 |
| 2008/09/05 | 46,200 | 46,200 | 44,650 | 45,350 | 114 |
| 2008/09/04 | 47,250 | 47,800 | 46,450 | 46,600 | 79 |
| 2008/09/03 | 48,600 | 49,700 | 46,500 | 48,450 | 105 |
| 2008/09/02 | 49,150 | 50,300 | 48,500 | 49,000 | 81 |
| 2008/09/01 | 49,800 | 49,950 | 48,600 | 49,050 | 49 |
| 2008/08/29 | 49,000 | 49,950 | 48,200 | 49,550 | 53 |
| 2008/08/28 | 51,300 | 51,600 | 49,200 | 49,400 | 78 |
| 2008/08/27 | 48,600 | 51,500 | 48,600 | 51,300 | 88 |
| 2008/08/26 | 48,200 | 49,000 | 48,200 | 49,000 | 11 |
| 2008/08/25 | 49,000 | 49,200 | 48,000 | 48,600 | 48 |
| 2008/08/22 | 48,250 | 49,000 | 46,600 | 49,000 | 123 |
| 2008/08/21 | 48,000 | 49,450 | 48,000 | 49,450 | 63 |
| 2008/08/20 | 47,000 | 48,250 | 46,000 | 47,650 | 219 |
| 2008/08/19 | 47,550 | 47,550 | 45,750 | 46,700 | 85 |
| 2008/08/18 | 47,800 | 48,950 | 47,200 | 48,000 | 119 |
| 2008/08/15 | 50,300 | 50,300 | 48,050 | 49,800 | 118 |
| 2008/08/14 | 50,000 | 50,900 | 50,000 | 50,700 | 58 |
| 2008/08/13 | 50,600 | 51,200 | 50,000 | 50,200 | 106 |
| 2008/08/12 | 51,300 | 53,000 | 51,200 | 52,600 | 66 |
| 2008/08/11 | 51,500 | 52,700 | 49,000 | 51,300 | 98 |
| 2008/08/08 | 50,100 | 51,800 | 50,000 | 51,800 | 190 |
| 2008/08/07 | 53,600 | 55,500 | 53,100 | 55,000 | 29 |
| 2008/08/06 | 54,600 | 55,700 | 53,600 | 55,600 | 32 |
| 2008/08/05 | 59,000 | 59,000 | 55,600 | 55,600 | 105 |
| 2008/08/04 | 61,200 | 61,400 | 58,800 | 59,900 | 49 |
| 2008/08/01 | 60,300 | 61,800 | 60,200 | 61,200 | 53 |
| 2008/07/31 | 61,600 | 61,700 | 60,200 | 61,300 | 38 |
| 2008/07/30 | 63,100 | 63,900 | 62,000 | 63,400 | 85 |
| 2008/07/29 | 63,400 | 63,400 | 60,600 | 61,600 | 51 |
| 2008/07/28 | 63,800 | 65,000 | 63,700 | 63,800 | 114 |
| 2008/07/25 | 64,000 | 64,500 | 61,300 | 63,000 | 244 |
| 2008/07/24 | 60,000 | 65,000 | 60,000 | 65,000 | 548 |
| 2008/07/23 | 60,000 | 61,000 | 59,200 | 60,000 | 70 |
| 2008/07/22 | 60,200 | 61,000 | 59,500 | 60,000 | 190 |
| 2008/07/18 | 62,500 | 62,500 | 59,600 | 60,200 | 88 |
| 2008/07/17 | 56,500 | 60,000 | 56,100 | 60,000 | 294 |
| 2008/07/16 | 63,500 | 63,900 | 59,000 | 59,000 | 530 |
| 2008/07/15 | 61,400 | 64,000 | 61,000 | 64,000 | 544 |
| 2008/07/14 | 60,800 | 64,800 | 59,400 | 60,900 | 322 |
| 2008/07/11 | 56,500 | 61,000 | 56,500 | 60,300 | 315 |
| 2008/07/10 | 55,500 | 57,300 | 53,800 | 57,000 | 151 |
| 2008/07/09 | 53,800 | 55,500 | 52,600 | 55,500 | 134 |
| 2008/07/08 | 52,800 | 55,000 | 51,500 | 54,800 | 149 |
| 2008/07/07 | 51,900 | 54,200 | 51,300 | 54,200 | 135 |
| 2008/07/04 | 54,200 | 54,900 | 51,600 | 53,900 | 145 |
| 2008/07/03 | 57,500 | 57,500 | 54,400 | 55,200 | 164 |
| 2008/07/02 | 59,400 | 59,800 | 55,700 | 57,000 | 545 |
| 2008/07/01 | 51,500 | 55,900 | 51,400 | 55,900 | 383 |
| 2008/06/30 | 51,000 | 51,500 | 50,600 | 50,900 | 105 |
| 2008/06/27 | 50,100 | 52,500 | 49,600 | 51,500 | 401 |
| 2008/06/26 | 53,200 | 53,700 | 50,300 | 51,600 | 429 |
| 2008/06/25 | 59,000 | 59,000 | 54,200 | 54,200 | 333 |
| 2008/06/24 | 60,200 | 60,400 | 58,500 | 59,200 | 111 |
| 2008/06/23 | 59,000 | 60,600 | 58,500 | 60,500 | 173 |
| 2008/06/20 | 61,700 | 62,900 | 60,000 | 60,900 | 166 |
| 2008/06/19 | 63,400 | 64,400 | 60,800 | 62,200 | 222 |
| 2008/06/18 | 64,300 | 64,800 | 63,700 | 63,900 | 165 |
| 2008/06/17 | 64,900 | 65,100 | 63,200 | 64,800 | 199 |
| 2008/06/16 | 66,100 | 66,800 | 64,700 | 65,400 | 163 |
| 2008/06/13 | 68,700 | 69,900 | 65,600 | 67,300 | 201 |
| 2008/06/12 | 66,600 | 68,900 | 65,600 | 68,500 | 171 |
| 2008/06/11 | 66,100 | 67,300 | 65,100 | 67,100 | 235 |
| 2008/06/10 | 70,400 | 70,600 | 66,000 | 67,500 | 287 |
| 2008/06/09 | 70,300 | 70,900 | 68,100 | 69,600 | 213 |
| 2008/06/06 | 73,400 | 74,000 | 71,700 | 72,300 | 231 |
| 2008/06/05 | 74,100 | 75,900 | 73,000 | 73,200 | 137 |
| 2008/06/04 | 75,100 | 76,200 | 74,400 | 74,400 | 184 |
| 2008/06/03 | 79,200 | 79,600 | 76,900 | 76,900 | 162 |
| 2008/06/02 | 74,400 | 80,900 | 74,400 | 79,800 | 309 |
| 2008/05/30 | 73,600 | 74,700 | 73,600 | 74,100 | 89 |
| 2008/05/29 | 73,000 | 74,300 | 71,700 | 73,800 | 145 |
| 2008/05/28 | 75,800 | 76,400 | 73,100 | 73,200 | 208 |
| 2008/05/27 | 77,400 | 77,600 | 75,600 | 76,100 | 176 |
| 2008/05/26 | 78,800 | 80,500 | 77,300 | 78,400 | 170 |
| 2008/05/23 | 77,200 | 79,800 | 76,200 | 79,800 | 195 |
| 2008/05/22 | 76,600 | 77,600 | 74,900 | 77,200 | 182 |
| 2008/05/21 | 76,000 | 78,100 | 75,700 | 76,300 | 229 |
| 2008/05/20 | 77,000 | 78,700 | 76,400 | 76,800 | 202 |
| 2008/05/19 | 78,400 | 79,300 | 75,700 | 76,300 | 323 |
| 2008/05/16 | 83,200 | 83,500 | 78,500 | 79,200 | 472 |
| 2008/05/15 | 85,500 | 86,000 | 83,600 | 84,100 | 277 |
| 2008/05/14 | 84,800 | 85,000 | 81,300 | 84,500 | 221 |
| 2008/05/13 | 83,300 | 87,600 | 83,000 | 83,100 | 312 |
| 2008/05/12 | 80,500 | 84,200 | 80,200 | 84,200 | 214 |
| 2008/05/09 | 91,800 | 92,800 | 82,900 | 83,500 | 1,055 |
| 2008/05/08 | 83,800 | 92,800 | 83,100 | 92,800 | 1,802 |
| 2008/05/07 | 81,500 | 83,000 | 79,600 | 82,800 | 671 |
| 2008/05/02 | 74,000 | 79,900 | 73,600 | 78,500 | 632 |
| 2008/05/01 | 72,400 | 74,000 | 72,200 | 73,000 | 241 |
| 2008/04/30 | 72,800 | 75,000 | 71,300 | 73,400 | 340 |
| 2008/04/28 | 77,000 | 77,900 | 73,200 | 73,800 | 398 |
| 2008/04/25 | 77,900 | 79,000 | 77,500 | 77,800 | 219 |
| 2008/04/24 | 79,900 | 80,800 | 78,300 | 78,300 | 313 |
| 2008/04/23 | 79,500 | 81,500 | 78,500 | 79,400 | 306 |
| 2008/04/22 | 82,600 | 82,600 | 80,300 | 80,600 | 217 |
| 2008/04/21 | 87,000 | 87,000 | 83,000 | 83,100 | 512 |
| 2008/04/18 | 81,900 | 85,000 | 81,000 | 85,000 | 616 |
| 2008/04/17 | 80,700 | 81,000 | 79,900 | 79,900 | 226 |
| 2008/04/16 | 79,600 | 81,600 | 79,300 | 79,700 | 172 |
| 2008/04/15 | 79,900 | 81,000 | 79,300 | 79,300 | 147 |
| 2008/04/14 | 80,000 | 82,000 | 79,000 | 80,900 | 159 |
| 2008/04/11 | 82,500 | 82,500 | 80,300 | 81,000 | 246 |
| 2008/04/10 | 81,300 | 82,800 | 80,000 | 82,500 | 189 |
| 2008/04/09 | 87,500 | 87,500 | 82,500 | 83,300 | 314 |
| 2008/04/08 | 87,000 | 90,900 | 86,100 | 87,500 | 556 |
| 2008/04/07 | 87,000 | 87,000 | 85,000 | 86,500 | 366 |
| 2008/04/04 | 91,000 | 91,700 | 82,900 | 85,800 | 1,034 |
| 2008/04/03 | 94,000 | 95,000 | 89,100 | 91,700 | 1,621 |
| 2008/04/02 | 95,000 | 95,000 | 95,000 | 95,000 | 142 |
| 2008/04/01 | 116,000 | 120,000 | 113,000 | 115,000 | 394 |
| 2008/03/31 | 122,000 | 123,000 | 116,000 | 116,000 | 418 |
| 2008/03/28 | 126,000 | 128,000 | 121,000 | 124,000 | 388 |
| 2008/03/27 | 125,000 | 128,000 | 123,000 | 124,000 | 487 |
| 2008/03/26 | 119,000 | 132,000 | 117,000 | 127,000 | 1,767 |
| 2008/03/25 | 123,000 | 123,000 | 116,000 | 117,000 | 370 |
| 2008/03/24 | 119,000 | 125,000 | 118,000 | 119,000 | 736 |
| 2008/03/21 | 114,000 | 120,000 | 112,000 | 118,000 | 490 |
| 2008/03/19 | 116,000 | 116,000 | 113,000 | 113,000 | 368 |
| 2008/03/18 | 115,000 | 117,000 | 110,000 | 112,000 | 281 |
| 2008/03/17 | 111,000 | 118,000 | 109,000 | 117,000 | 537 |
| 2008/03/14 | 118,000 | 120,000 | 114,000 | 115,000 | 272 |
| 2008/03/13 | 115,000 | 121,000 | 113,000 | 116,000 | 378 |
| 2008/03/12 | 126,000 | 129,000 | 115,000 | 116,000 | 1,062 |
| 2008/03/11 | 114,000 | 125,000 | 111,000 | 122,000 | 1,211 |
| 2008/03/10 | 123,000 | 124,000 | 112,000 | 112,000 | 585 |
| 2008/03/07 | 128,000 | 130,000 | 126,000 | 127,000 | 531 |
| 2008/03/06 | 138,000 | 144,000 | 132,000 | 132,000 | 927 |
| 2008/03/05 | 140,000 | 142,000 | 135,000 | 135,000 | 700 |
| 2008/03/04 | 155,000 | 155,000 | 138,000 | 144,000 | 1,287 |
| 2008/03/03 | 154,000 | 160,000 | 147,000 | 151,000 | 1,892 |
| 2008/02/29 | 142,000 | 157,000 | 139,000 | 157,000 | 2,629 |
| 2008/02/28 | 134,000 | 153,000 | 134,000 | 143,000 | 2,966 |
| 2008/02/27 | 134,000 | 138,000 | 131,000 | 135,000 | 317 |
| 2008/02/26 | 135,000 | 135,000 | 130,000 | 131,000 | 229 |
| 2008/02/25 | 131,000 | 136,000 | 129,000 | 134,000 | 236 |
| 2008/02/22 | 129,000 | 133,000 | 128,000 | 129,000 | 153 |
| 2008/02/21 | 135,000 | 137,000 | 130,000 | 131,000 | 168 |
| 2008/02/20 | 137,000 | 141,000 | 126,000 | 129,000 | 347 |
| 2008/02/19 | 138,000 | 140,000 | 134,000 | 134,000 | 542 |
| 2008/02/18 | 136,000 | 146,000 | 134,000 | 140,000 | 999 |
| 2008/02/15 | 117,000 | 133,000 | 115,000 | 132,000 | 829 |
| 2008/02/14 | 118,000 | 124,000 | 116,000 | 121,000 | 330 |
| 2008/02/13 | 118,000 | 120,000 | 113,000 | 115,000 | 158 |
| 2008/02/12 | 120,000 | 120,000 | 112,000 | 115,000 | 261 |
| 2008/02/08 | 129,000 | 133,000 | 119,000 | 119,000 | 433 |
| 2008/02/07 | 142,000 | 142,000 | 131,000 | 132,000 | 497 |
| 2008/02/06 | 145,000 | 147,000 | 139,000 | 144,000 | 696 |
| 2008/02/05 | 142,000 | 151,000 | 142,000 | 149,000 | 906 |
| 2008/02/04 | 135,000 | 145,000 | 133,000 | 145,000 | 589 |
| 2008/02/01 | 133,000 | 137,000 | 129,000 | 131,000 | 575 |
| 2008/01/31 | 123,000 | 132,000 | 123,000 | 129,000 | 516 |
| 2008/01/30 | 124,000 | 126,000 | 122,000 | 123,000 | 294 |
| 2008/01/29 | 126,000 | 126,000 | 121,000 | 122,000 | 179 |
| 2008/01/28 | 121,000 | 128,000 | 121,000 | 121,000 | 826 |
| 2008/01/25 | 125,000 | 125,000 | 122,000 | 124,000 | 586 |
| 2008/01/24 | 118,000 | 122,000 | 116,000 | 121,000 | 413 |
| 2008/01/23 | 117,000 | 118,000 | 110,000 | 112,000 | 663 |
| 2008/01/22 | 110,000 | 113,000 | 105,000 | 105,000 | 707 |
| 2008/01/21 | 120,000 | 127,000 | 115,000 | 116,000 | 799 |
| 2008/01/18 | 112,000 | 124,000 | 108,000 | 124,000 | 1,217 |
| 2008/01/17 | 116,000 | 121,000 | 106,000 | 112,000 | 1,197 |
| 2008/01/16 | 110,000 | 119,000 | 105,000 | 114,000 | 978 |
| 2008/01/15 | 134,000 | 134,000 | 115,000 | 120,000 | 795 |
| 2008/01/11 | 140,000 | 143,000 | 127,000 | 128,000 | 890 |
| 2008/01/10 | 143,000 | 147,000 | 140,000 | 140,000 | 853 |
| 2008/01/09 | 132,000 | 142,000 | 132,000 | 139,000 | 659 |
| 2008/01/08 | 135,000 | 141,000 | 132,000 | 137,000 | 715 |
| 2008/01/07 | 127,000 | 145,000 | 127,000 | 137,000 | 1,193 |
| 2008/01/04 | 138,000 | 139,000 | 125,000 | 128,000 | 456 |