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 |
---|---|---|---|---|---|
2012/12/28 | 140 | 143 | 137 | 143 | 10,100 |
2012/12/27 | 138 | 141 | 135 | 137 | 12,600 |
2012/12/26 | 137 | 138 | 136 | 137 | 1,300 |
2012/12/25 | 137 | 139 | 137 | 138 | 6,800 |
2012/12/21 | 141 | 141 | 138 | 138 | 4,200 |
2012/12/20 | 143 | 144 | 140 | 141 | 13,200 |
2012/12/19 | 142 | 145 | 141 | 143 | 8,300 |
2012/12/18 | 141 | 143 | 136 | 142 | 4,500 |
2012/12/17 | 139 | 144 | 135 | 139 | 5,200 |
2012/12/14 | 140 | 140 | 138 | 139 | 4,500 |
2012/12/13 | 138 | 140 | 138 | 140 | 5,600 |
2012/12/12 | 139 | 140 | 137 | 137 | 16,300 |
2012/12/11 | 140 | 141 | 138 | 139 | 4,000 |
2012/12/10 | 141 | 141 | 139 | 140 | 1,900 |
2012/12/07 | 142 | 142 | 138 | 141 | 5,400 |
2012/12/06 | 138 | 150 | 137 | 142 | 42,600 |
2012/12/05 | 141 | 141 | 139 | 141 | 3,000 |
2012/12/04 | 141 | 141 | 140 | 141 | 4,700 |
2012/12/03 | 141 | 145 | 140 | 141 | 13,100 |
2012/11/30 | 138 | 142 | 138 | 138 | 24,200 |
2012/11/29 | 150 | 154 | 132 | 142 | 38,600 |
2012/11/28 | 149 | 190 | 141 | 146 | 182,400 |
2012/11/28 | 1 -> 100.00 分割 | ||||
2012/11/27 | 14,890 | 14,970 | 14,500 | 14,600 | 27 |
2012/11/26 | 14,000 | 14,600 | 13,500 | 14,600 | 70 |
2012/11/22 | 13,800 | 14,040 | 13,500 | 14,040 | 64 |
2012/11/21 | 13,800 | 13,950 | 13,300 | 13,950 | 104 |
2012/11/20 | 13,680 | 14,100 | 13,640 | 14,100 | 27 |
2012/11/19 | 13,310 | 13,400 | 13,310 | 13,380 | 9 |
2012/11/16 | 13,820 | 13,820 | 13,000 | 13,000 | 26 |
2012/11/15 | 13,300 | 15,290 | 12,900 | 13,800 | 87 |
2012/11/14 | 12,660 | 13,000 | 12,500 | 13,000 | 48 |
2012/11/13 | 12,510 | 12,600 | 12,210 | 12,600 | 34 |
2012/11/12 | 12,620 | 12,650 | 12,610 | 12,620 | 16 |
2012/11/09 | 13,000 | 13,000 | 12,640 | 13,000 | 23 |
2012/11/08 | 13,310 | 13,310 | 13,000 | 13,200 | 12 |
2012/11/07 | 13,400 | 13,400 | 13,010 | 13,310 | 6 |
2012/11/06 | 13,550 | 13,550 | 13,100 | 13,400 | 36 |
2012/11/05 | 13,900 | 14,300 | 13,540 | 13,550 | 37 |
2012/11/02 | 14,000 | 14,100 | 13,720 | 13,750 | 36 |
2012/11/01 | 14,000 | 14,000 | 14,000 | 14,000 | 2 |
2012/10/31 | 14,950 | 15,200 | 13,600 | 14,600 | 91 |
2012/10/30 | 15,820 | 15,820 | 14,650 | 14,650 | 82 |
2012/10/29 | 14,580 | 16,390 | 14,110 | 15,020 | 302 |
2012/10/26 | 15,000 | 15,600 | 14,590 | 14,590 | 360 |
2012/10/25 | 14,300 | 15,410 | 14,100 | 15,390 | 293 |
2012/10/24 | 13,480 | 13,990 | 13,130 | 13,960 | 106 |
2012/10/23 | 13,100 | 13,500 | 13,100 | 13,480 | 63 |
2012/10/22 | 12,770 | 13,150 | 12,020 | 13,150 | 24 |
2012/10/19 | 12,930 | 13,500 | 12,780 | 12,780 | 48 |
2012/10/18 | 13,000 | 13,200 | 12,600 | 12,630 | 61 |
2012/10/17 | 12,800 | 12,800 | 12,350 | 12,410 | 38 |
2012/10/16 | 12,210 | 12,790 | 12,210 | 12,530 | 33 |
2012/10/15 | 12,450 | 13,390 | 12,060 | 12,210 | 117 |
2012/10/12 | 12,000 | 12,280 | 11,670 | 12,000 | 34 |
2012/10/11 | 11,690 | 12,190 | 11,530 | 12,000 | 62 |
2012/10/10 | 11,700 | 11,800 | 11,700 | 11,760 | 14 |
2012/10/09 | 11,710 | 11,800 | 11,710 | 11,710 | 15 |
2012/10/05 | 11,870 | 12,010 | 11,710 | 11,710 | 22 |
2012/10/04 | 11,700 | 11,740 | 11,490 | 11,630 | 43 |
2012/10/03 | 11,820 | 11,820 | 11,570 | 11,600 | 7 |
2012/10/02 | 12,180 | 12,180 | 11,500 | 11,520 | 22 |
2012/10/01 | 12,100 | 12,180 | 12,100 | 12,180 | 13 |
2012/09/28 | 11,690 | 11,870 | 11,450 | 11,870 | 30 |
2012/09/27 | 11,560 | 11,870 | 11,560 | 11,790 | 9 |
2012/09/26 | 11,700 | 11,900 | 11,700 | 11,700 | 4 |
2012/09/25 | 11,720 | 12,000 | 11,720 | 12,000 | 51 |
2012/09/24 | 11,570 | 11,690 | 11,220 | 11,690 | 24 |
2012/09/21 | 11,720 | 11,720 | 11,660 | 11,660 | 6 |
2012/09/20 | 12,250 | 12,250 | 11,720 | 11,720 | 28 |
2012/09/19 | 12,000 | 12,080 | 11,880 | 11,900 | 36 |
2012/09/18 | 12,170 | 12,170 | 12,100 | 12,100 | 2 |
2012/09/14 | 11,880 | 11,880 | 11,880 | 11,880 | 4 |
2012/09/13 | 12,040 | 12,040 | 11,850 | 11,850 | 8 |
2012/09/12 | 11,910 | 12,140 | 11,810 | 11,870 | 17 |
2012/09/11 | 11,730 | 12,500 | 11,730 | 12,210 | 25 |
2012/09/10 | 11,900 | 12,000 | 11,700 | 11,720 | 26 |
2012/09/07 | 11,650 | 12,000 | 11,600 | 12,000 | 59 |
2012/09/06 | 11,540 | 11,900 | 11,540 | 11,570 | 75 |
2012/09/05 | 11,560 | 11,950 | 11,560 | 11,560 | 25 |
2012/09/04 | 11,680 | 11,990 | 11,530 | 11,580 | 49 |
2012/09/03 | 11,700 | 11,750 | 11,530 | 11,530 | 21 |
2012/08/31 | 11,600 | 11,600 | 11,510 | 11,550 | 24 |
2012/08/30 | 11,940 | 11,940 | 11,610 | 11,620 | 19 |
2012/08/29 | 11,700 | 11,940 | 11,620 | 11,940 | 17 |
2012/08/28 | 12,000 | 12,010 | 11,750 | 11,750 | 40 |
2012/08/27 | 11,810 | 12,280 | 11,680 | 12,010 | 59 |
2012/08/24 | 11,760 | 11,940 | 11,760 | 11,940 | 16 |
2012/08/23 | 11,940 | 11,940 | 11,800 | 11,800 | 7 |
2012/08/22 | 11,750 | 12,000 | 11,700 | 11,800 | 29 |
2012/08/21 | 12,100 | 12,100 | 11,900 | 11,900 | 15 |
2012/08/20 | 12,200 | 12,200 | 12,100 | 12,100 | 14 |
2012/08/17 | 12,100 | 12,200 | 12,100 | 12,100 | 27 |
2012/08/16 | 12,300 | 12,300 | 12,160 | 12,160 | 19 |
2012/08/15 | 12,000 | 12,200 | 11,710 | 11,950 | 56 |
2012/08/14 | 11,630 | 11,900 | 11,600 | 11,700 | 15 |
2012/08/13 | 11,600 | 11,600 | 11,600 | 11,600 | 7 |
2012/08/10 | 11,850 | 12,200 | 11,600 | 11,660 | 43 |
2012/08/09 | 11,820 | 11,820 | 11,820 | 11,820 | 5 |
2012/08/08 | 11,950 | 12,250 | 11,950 | 12,250 | 11 |
2012/08/07 | 12,000 | 12,250 | 12,000 | 12,250 | 13 |
2012/08/06 | 12,460 | 12,460 | 12,020 | 12,020 | 5 |
2012/08/03 | 12,200 | 12,460 | 12,000 | 12,460 | 12 |
2012/08/02 | 12,000 | 12,460 | 12,000 | 12,460 | 4 |
2012/08/01 | 12,210 | 12,210 | 11,900 | 11,900 | 7 |
2012/07/31 | 12,200 | 12,200 | 12,180 | 12,180 | 8 |
2012/07/30 | 12,700 | 12,700 | 12,700 | 12,700 | 10 |
2012/07/27 | 12,200 | 12,480 | 12,180 | 12,180 | 8 |
2012/07/26 | 12,000 | 12,200 | 12,000 | 12,110 | 23 |
2012/07/25 | 12,200 | 12,700 | 12,100 | 12,100 | 53 |
2012/07/24 | 12,160 | 12,200 | 12,160 | 12,200 | 17 |
2012/07/23 | 12,500 | 12,510 | 12,300 | 12,300 | 114 |
2012/07/20 | 12,980 | 13,000 | 12,800 | 12,800 | 16 |
2012/07/19 | 13,250 | 13,250 | 12,740 | 12,810 | 10 |
2012/07/18 | 13,300 | 13,300 | 13,300 | 13,300 | 1 |
2012/07/17 | 12,950 | 13,400 | 12,850 | 13,400 | 17 |
2012/07/13 | 13,390 | 13,390 | 13,120 | 13,250 | 26 |
2012/07/12 | 13,500 | 13,990 | 13,500 | 13,990 | 31 |
2012/07/11 | 13,600 | 14,100 | 13,390 | 14,100 | 26 |
2012/07/10 | 13,320 | 13,900 | 13,300 | 13,900 | 31 |
2012/07/09 | 13,700 | 13,700 | 13,380 | 13,380 | 36 |
2012/07/06 | 13,990 | 13,990 | 13,500 | 13,600 | 7 |
2012/07/05 | 13,500 | 13,980 | 13,490 | 13,950 | 11 |
2012/07/04 | 13,990 | 14,130 | 13,300 | 13,300 | 61 |
2012/07/03 | 13,460 | 14,750 | 13,320 | 14,590 | 86 |
2012/07/02 | 13,480 | 13,650 | 13,300 | 13,300 | 13 |
2012/06/29 | 13,340 | 13,340 | 13,210 | 13,210 | 2 |
2012/06/28 | 13,130 | 13,480 | 13,130 | 13,350 | 21 |
2012/06/27 | 13,100 | 13,380 | 13,100 | 13,120 | 6 |
2012/06/26 | 13,110 | 13,250 | 13,110 | 13,200 | 21 |
2012/06/25 | 13,140 | 13,300 | 13,130 | 13,150 | 42 |
2012/06/22 | 13,200 | 13,380 | 13,200 | 13,380 | 9 |
2012/06/21 | 13,350 | 13,550 | 13,300 | 13,300 | 7 |
2012/06/20 | 13,290 | 13,400 | 13,000 | 13,350 | 55 |
2012/06/19 | 13,200 | 13,200 | 13,000 | 13,100 | 15 |
2012/06/18 | 13,000 | 13,150 | 12,790 | 12,900 | 153 |
2012/06/15 | 13,590 | 13,590 | 13,450 | 13,450 | 16 |
2012/06/14 | 13,750 | 13,750 | 13,590 | 13,590 | 3 |
2012/06/13 | 13,890 | 13,980 | 13,570 | 13,980 | 12 |
2012/06/12 | 13,520 | 13,910 | 13,520 | 13,910 | 20 |
2012/06/11 | 14,300 | 14,300 | 13,520 | 13,520 | 39 |
2012/06/08 | 13,700 | 14,000 | 13,700 | 14,000 | 4 |
2012/06/07 | 14,500 | 14,700 | 14,000 | 14,500 | 55 |
2012/06/06 | 14,010 | 14,700 | 14,010 | 14,030 | 57 |
2012/06/05 | 13,500 | 15,000 | 13,500 | 13,500 | 77 |
2012/06/04 | 13,860 | 13,860 | 13,100 | 13,100 | 22 |
2012/06/01 | 13,200 | 14,990 | 13,200 | 14,900 | 46 |
2012/05/31 | 13,710 | 14,310 | 13,710 | 13,900 | 23 |
2012/05/30 | 13,870 | 14,220 | 13,850 | 13,910 | 12 |
2012/05/29 | 13,700 | 14,470 | 13,700 | 14,470 | 36 |
2012/05/28 | 14,190 | 14,190 | 13,800 | 13,800 | 34 |
2012/05/25 | 15,700 | 16,000 | 14,000 | 14,490 | 141 |
2012/05/24 | 14,200 | 16,790 | 13,680 | 15,300 | 224 |
2012/05/23 | 16,500 | 16,500 | 14,100 | 14,200 | 280 |
2012/05/22 | 14,800 | 17,000 | 13,880 | 16,410 | 509 |
2012/05/21 | 13,000 | 14,690 | 13,000 | 14,000 | 75 |
2012/05/18 | 12,800 | 13,000 | 12,500 | 13,000 | 24 |
2012/05/17 | 12,020 | 12,200 | 12,020 | 12,200 | 9 |
2012/05/16 | 12,000 | 12,900 | 12,000 | 12,580 | 200 |
2012/05/15 | 12,100 | 12,350 | 11,800 | 11,800 | 57 |
2012/05/14 | 13,000 | 13,000 | 12,050 | 12,100 | 58 |
2012/05/11 | 13,320 | 13,320 | 13,000 | 13,320 | 26 |
2012/05/10 | 13,420 | 13,450 | 13,410 | 13,410 | 15 |
2012/05/09 | 13,900 | 14,000 | 13,410 | 14,000 | 18 |
2012/05/08 | 14,200 | 14,200 | 13,900 | 14,110 | 36 |
2012/05/07 | 14,260 | 14,260 | 14,100 | 14,100 | 54 |
2012/05/02 | 14,890 | 14,890 | 14,560 | 14,560 | 8 |
2012/05/01 | 14,400 | 15,000 | 14,400 | 14,400 | 44 |
2012/04/27 | 14,580 | 15,000 | 14,460 | 15,000 | 23 |
2012/04/26 | 14,590 | 14,880 | 14,480 | 14,580 | 26 |
2012/04/25 | 14,300 | 14,870 | 14,300 | 14,530 | 15 |
2012/04/24 | 14,300 | 14,300 | 14,300 | 14,300 | 10 |
2012/04/23 | 14,880 | 14,880 | 14,300 | 14,400 | 8 |
2012/04/20 | 15,300 | 15,300 | 14,880 | 14,880 | 12 |
2012/04/19 | 14,530 | 15,190 | 14,530 | 14,630 | 28 |
2012/04/18 | 14,500 | 15,000 | 14,210 | 14,530 | 96 |
2012/04/17 | 14,410 | 14,410 | 14,110 | 14,120 | 32 |
2012/04/16 | 14,550 | 14,810 | 14,380 | 14,430 | 17 |
2012/04/13 | 14,500 | 14,660 | 14,360 | 14,660 | 42 |
2012/04/12 | 14,730 | 14,730 | 14,350 | 14,350 | 106 |
2012/04/11 | 14,830 | 15,000 | 14,700 | 14,710 | 54 |
2012/04/10 | 15,350 | 15,350 | 14,870 | 14,870 | 19 |
2012/04/09 | 14,850 | 15,500 | 14,850 | 15,190 | 11 |
2012/04/06 | 14,830 | 14,830 | 14,830 | 14,830 | 26 |
2012/04/05 | 14,850 | 15,100 | 14,850 | 14,850 | 13 |
2012/04/04 | 15,000 | 15,300 | 15,000 | 15,100 | 17 |
2012/04/03 | 14,830 | 15,200 | 14,830 | 14,900 | 82 |
2012/04/02 | 15,030 | 15,150 | 15,000 | 15,150 | 9 |
2012/03/30 | 15,600 | 15,600 | 14,900 | 14,900 | 15 |
2012/03/29 | 14,890 | 15,340 | 14,830 | 15,200 | 51 |
2012/03/28 | 14,780 | 15,480 | 14,780 | 14,830 | 36 |
2012/03/27 | 14,980 | 15,050 | 14,900 | 14,900 | 67 |
2012/03/26 | 15,250 | 15,590 | 14,910 | 15,050 | 73 |
2012/03/23 | 15,300 | 16,740 | 15,290 | 15,450 | 102 |
2012/03/22 | 15,210 | 15,220 | 14,880 | 15,020 | 25 |
2012/03/21 | 14,770 | 15,750 | 14,730 | 15,200 | 39 |
2012/03/19 | 15,480 | 15,480 | 14,910 | 14,930 | 56 |
2012/03/16 | 14,890 | 15,480 | 14,730 | 15,480 | 34 |
2012/03/15 | 14,480 | 14,890 | 14,480 | 14,600 | 54 |
2012/03/14 | 14,750 | 14,830 | 14,400 | 14,480 | 54 |
2012/03/13 | 14,650 | 14,650 | 14,350 | 14,450 | 35 |
2012/03/12 | 14,520 | 14,830 | 14,340 | 14,350 | 65 |
2012/03/09 | 14,660 | 14,950 | 14,360 | 14,530 | 79 |
2012/03/08 | 14,350 | 14,540 | 14,270 | 14,360 | 25 |
2012/03/07 | 14,270 | 14,790 | 14,270 | 14,490 | 31 |
2012/03/06 | 15,300 | 15,500 | 14,800 | 14,870 | 55 |
2012/03/05 | 15,410 | 15,410 | 15,320 | 15,320 | 8 |
2012/03/02 | 15,500 | 16,680 | 15,400 | 15,490 | 35 |
2012/03/01 | 16,500 | 16,500 | 15,300 | 15,320 | 47 |
2012/02/29 | 15,530 | 16,900 | 15,530 | 16,100 | 86 |
2012/02/28 | 15,440 | 15,890 | 15,370 | 15,530 | 28 |
2012/02/27 | 15,930 | 16,550 | 15,210 | 15,440 | 206 |
2012/02/24 | 16,590 | 18,790 | 16,010 | 16,330 | 655 |
2012/02/23 | 14,260 | 16,990 | 14,260 | 16,990 | 416 |
2012/02/22 | 13,410 | 14,000 | 13,410 | 13,990 | 58 |
2012/02/21 | 13,420 | 13,700 | 13,230 | 13,280 | 30 |
2012/02/20 | 13,490 | 14,000 | 13,110 | 13,370 | 128 |
2012/02/17 | 14,210 | 14,500 | 13,200 | 13,210 | 478 |
2012/02/16 | 12,350 | 15,100 | 12,290 | 14,210 | 681 |
2012/02/15 | 12,500 | 12,500 | 12,010 | 12,100 | 51 |
2012/02/14 | 12,000 | 12,300 | 12,000 | 12,280 | 37 |
2012/02/13 | 12,000 | 12,000 | 11,960 | 11,960 | 6 |
2012/02/10 | 12,040 | 12,200 | 12,000 | 12,010 | 31 |
2012/02/09 | 12,110 | 12,220 | 12,040 | 12,220 | 13 |
2012/02/08 | 12,310 | 12,310 | 12,030 | 12,190 | 29 |
2012/02/07 | 12,010 | 12,010 | 12,010 | 12,010 | 1 |
2012/02/06 | 12,200 | 12,200 | 11,950 | 11,960 | 20 |
2012/02/03 | 12,000 | 12,000 | 11,800 | 11,900 | 47 |
2012/02/02 | 12,600 | 12,600 | 11,600 | 11,980 | 104 |
2012/02/01 | 12,620 | 12,620 | 12,120 | 12,250 | 41 |
2012/01/31 | 12,100 | 13,200 | 12,100 | 12,800 | 57 |
2012/01/30 | 12,800 | 12,800 | 12,400 | 12,400 | 17 |
2012/01/27 | 12,690 | 12,690 | 12,210 | 12,210 | 17 |
2012/01/26 | 12,800 | 12,800 | 12,400 | 12,690 | 16 |
2012/01/25 | 12,800 | 13,100 | 12,800 | 12,800 | 46 |
2012/01/24 | 12,380 | 12,600 | 12,210 | 12,600 | 54 |
2012/01/23 | 12,400 | 12,400 | 12,020 | 12,200 | 8 |
2012/01/20 | 12,000 | 12,100 | 11,950 | 12,100 | 44 |
2012/01/19 | 12,100 | 12,100 | 11,870 | 11,930 | 38 |
2012/01/18 | 11,900 | 12,000 | 11,900 | 11,900 | 13 |
2012/01/17 | 11,910 | 11,910 | 11,700 | 11,710 | 37 |
2012/01/16 | 12,590 | 12,590 | 12,210 | 12,210 | 11 |
2012/01/13 | 11,710 | 12,300 | 11,710 | 12,000 | 20 |
2012/01/12 | 11,800 | 12,000 | 11,750 | 12,000 | 5 |
2012/01/11 | 11,830 | 11,900 | 11,830 | 11,900 | 6 |
2012/01/10 | 12,290 | 12,300 | 11,800 | 11,800 | 23 |
2012/01/06 | 12,330 | 12,400 | 12,300 | 12,300 | 14 |
2012/01/05 | 12,300 | 12,600 | 12,300 | 12,370 | 15 |
2012/01/04 | 12,010 | 12,880 | 12,010 | 12,580 | 23 |