[2459 東証2部] アウンコンサルティング 日足 時系列データ

[2459 東証2部] アウンコンサルティング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-26338.00338.00326.00329.004370014475700
2017-09-25330.00342.00324.00337.0011120036939500
2017-09-22318.00318.00308.00312.0082002552600
2017-09-21314.00322.00313.00316.00147004662800
2017-09-20315.00316.00312.00316.0057001792000
2017-09-19310.00315.00309.00313.0074002313400
2017-09-15310.00314.00305.00310.00110003424700
2017-09-14315.00315.00305.00307.00120003696400
2017-09-13309.00316.00306.00310.00191005945800
2017-09-12305.00308.00305.00306.0067002052700
2017-09-11293.00304.00293.00303.00243007265600
2017-09-08297.00298.00292.00292.00267007838900
2017-09-07305.00305.00299.00299.00314009424900
2017-09-06303.00305.00298.00299.00261007847800
2017-09-05314.00318.00305.00307.003850012003200
2017-09-04328.00335.00314.00314.006870022142900
2017-09-01308.00375.00305.00344.00504900172259900
2017-08-31304.00309.00303.00308.0055001675700
2017-08-30306.00308.00304.00308.0058001772500
2017-08-29309.00309.00297.00304.00118003600300
2017-08-28308.00309.00305.00309.00125003840400
2017-08-25302.00305.00300.00303.0069002090300
2017-08-24299.00302.00297.00302.0079002366200
2017-08-23294.00298.00294.00298.0044001298800
2017-08-22294.00295.00292.00293.0062001820100
2017-08-21293.00299.00293.00295.0043001273200
2017-08-18299.00299.00293.00297.0093002754700
2017-08-17302.00304.00299.00300.0071002140100
2017-08-16292.00300.00292.00300.00109003238800
2017-08-15291.00298.00291.00298.0047001392300
2017-08-14284.00297.00284.00291.0091002617200
2017-08-10312.00312.00294.00300.003810011410400
2017-08-09315.00315.00305.00309.0054001674100
2017-08-08311.00315.00311.00315.0041001283700
2017-08-07317.00317.00313.00313.002000630800
2017-08-04318.00319.00312.00315.0034001073600
2017-08-03310.00318.00309.00318.0069002143400
2017-08-02309.00313.00305.00311.00143004411100
2017-08-01322.00322.00312.00313.00125003974200
2017-07-31327.00327.00321.00324.0059001909700
2017-07-28325.00327.00320.00322.00226007292100
2017-07-27325.00332.00321.00324.00221007169000
2017-07-26326.00332.00325.00327.004520014778400
2017-07-25346.00348.00331.00334.00236007982300
2017-07-24344.00355.00341.00348.00159005504200
2017-07-21356.00358.00350.00352.00135004777500
2017-07-20358.00373.00345.00364.0011120040339600
2017-07-19345.00357.00340.00350.004060014174000
2017-07-18354.00375.00340.00346.0017640063369600
2017-07-14334.00352.00333.00343.007180024625600
2017-07-13355.00362.00328.00331.0019520067935900
2017-07-12321.00349.00319.00347.0015540052321300
2017-07-11317.00317.00312.00315.003000940900
2017-07-10313.00313.00309.00313.0098003054500
2017-07-07317.00317.00312.00313.0068002134500
2017-07-06316.00322.00316.00321.00166005297000
2017-07-05323.00323.00316.00316.002700860300
2017-07-04324.00324.00317.00317.0040001280800
2017-07-03315.00323.00314.00323.00118003749300
2017-06-30319.00319.00310.00313.00181005671400
2017-06-29325.00325.00319.00320.0080002574600
2017-06-28322.00334.00321.00321.00105003419200
2017-06-27322.00333.00321.00328.0075002467100
2017-06-26324.00328.00322.00322.0069002240000
2017-06-23326.00339.00325.00326.00190006286000
2017-06-22328.00332.00324.00325.0049001599100
2017-06-21330.00330.00316.00322.00203006591800
2017-06-20321.00342.00321.00332.006300020983300
2017-06-19319.00319.00314.00318.0036001141700
2017-06-16313.00314.00311.00311.0032001001000
2017-06-15316.00316.00308.00309.00109003401100
2017-06-14324.00325.00316.00317.00136004357100
2017-06-13319.00323.00317.00320.00162005198000
2017-06-12330.00330.00315.00318.004530014692100
2017-06-09305.00315.00305.00314.00198006187100
2017-06-08305.00305.00299.00305.0084002535800
2017-06-07299.00302.00297.00302.00141004211100
2017-06-06301.00305.00299.00299.0069002075300
2017-06-05299.00303.00299.00303.0050001500300
2017-06-02302.00303.00297.00299.0097002910100
2017-06-01301.00302.00298.00300.0056001680600
2017-05-31305.00305.00295.00299.003940011832400
2017-05-30307.00310.00305.00305.00179005496700
2017-05-29312.00318.00302.00308.00318009841000
2017-05-26310.00327.00307.00314.004860015355500
2017-05-25329.00330.00311.00311.0012460039627300
2017-05-24302.00356.00298.00330.00837200280086000
2017-05-23281.00302.00281.00294.004630013538100
2017-05-22277.00283.00276.00281.00136003818300
2017-05-19277.00282.00275.00279.0082002282500
2017-05-18276.00279.00275.00277.0079002183200
2017-05-17280.00281.00277.00281.0092002572900
2017-05-16279.00281.00277.00281.0043001194600
2017-05-15279.00279.00276.00277.003200888400
2017-05-12282.00284.00278.00278.00216006056400
2017-05-11284.00284.00282.00282.0086002433600
2017-05-10287.00287.00280.00283.00158004458900
2017-05-09287.00290.00285.00286.00118003385500
2017-05-08292.00292.00285.00286.00101002918500
2017-05-02280.00292.00279.00285.0094002677500
2017-05-01275.00292.00273.00282.00193005470900
2017-04-28279.00280.00275.00275.00139003852200
2017-04-27276.00278.00272.00275.0041001127300
2017-04-26272.00278.00272.00276.0078002145200
2017-04-25274.00274.00262.00271.00172004634500
2017-04-24272.00272.00265.00268.0056001504600
2017-04-21272.00276.00270.00272.00116003161200
2017-04-20277.00277.00272.00273.0063001729600
2017-04-19275.00280.00268.00275.00169004632100
2017-04-18267.00274.00265.00269.0073001951200
2017-04-17262.00265.00260.00262.00107002805400
2017-04-14258.00266.00258.00262.00117003053200
2017-04-13261.00265.00253.00258.00371009625500
2017-04-12270.00281.00268.00269.004010010855400
2017-04-11279.00279.00270.00273.00225006143600
2017-04-10279.00284.00277.00277.0057001598900
2017-04-07280.00286.00273.00277.00347009644100
2017-04-06290.00293.00278.00280.006350018212900
2017-04-05275.00302.00275.00290.006960020310600
2017-04-04290.00291.00270.00275.005420015120300
2017-04-03299.00300.00290.00290.00122003605100
2017-03-31304.00304.00296.00298.00271008107100
2017-03-30302.00304.00300.00302.00139004196800
2017-03-29302.00305.00302.00304.0063001912500
2017-03-28302.00304.00301.00302.0041001238200
2017-03-27305.00305.00301.00302.00134004055300
2017-03-24303.00306.00303.00304.0089002700200
2017-03-23304.00307.00302.00302.00169005145100
2017-03-22304.00308.00304.00308.003480010630800
2017-03-21311.00313.00308.00312.00179005549500
2017-03-17315.00315.00310.00310.00113003529200
2017-03-16319.00324.00311.00315.00293009276000
2017-03-15313.00338.00313.00319.0019760064208200
2017-03-14311.00313.00308.00313.00105003262700
2017-03-13310.00312.00310.00311.0059001830500
2017-03-10313.00315.00312.00313.002600815400
2017-03-09313.00314.00310.00313.0063001964600
2017-03-08311.00313.00310.00310.0044001372000
2017-03-07310.00314.00309.00313.00117003636000
2017-03-06311.00313.00309.00310.00146004540300
2017-03-03312.00312.00310.00311.0077002399500
2017-03-02312.00315.00310.00313.0082002564800
2017-03-01310.00312.00308.00312.00103003188100
2017-02-28310.00314.00310.00311.0043001341100
2017-02-27311.00313.00309.00312.0074002305800
2017-02-24310.00312.00309.00312.0089002762800
2017-02-23313.00316.00311.00312.0093002910000
2017-02-22318.00318.00310.00313.00180005626800
2017-02-21313.00316.00311.00316.0066002067700
2017-02-20315.00315.00310.00314.0086002683500
2017-02-17315.00316.00314.00315.0055001732800
2017-02-16318.00318.00315.00315.0041001294300
2017-02-15318.00318.00314.00315.0044001393000
2017-02-14318.00319.00316.00318.0039001234900
2017-02-13316.00319.00316.00316.00163005168600
2017-02-10314.00316.00312.00314.0057001786300
2017-02-09316.00316.00312.00315.0049001539900
2017-02-08314.00315.00312.00314.0078002437000
2017-02-07317.00320.00314.00314.0062001970500
2017-02-06309.00320.00309.00315.00126003992800
2017-02-03308.00314.00307.00310.0073002265600
2017-02-02311.00311.00308.00310.00124003838700
2017-02-01312.00312.00310.00311.0093002894700
2017-01-31312.00314.00311.00312.0066002062100
2017-01-30314.00317.00311.00312.00150004702000
2017-01-27317.00318.00314.00315.00207006531700
2017-01-26315.00319.00315.00317.00157004977000
2017-01-25313.00315.00313.00313.0067002100100
2017-01-24312.00313.00310.00312.00113003526700
2017-01-23312.00315.00312.00313.0069002161900
2017-01-20314.00314.00309.00312.00133004124600
2017-01-19315.00316.00312.00313.00116003633000
2017-01-18317.00317.00313.00315.0045001413000
2017-01-17318.00318.00310.00317.00225007072300
2017-01-16320.00323.00318.00319.0067002144300
2017-01-13316.00320.00316.00318.00120003808700
2017-01-12324.00326.00316.00316.004370013988000
2017-01-11335.00335.00326.00331.00235007762700
2017-01-10331.00336.00326.00330.00189006250000
2017-01-06325.00344.00321.00331.0011600038176600
2017-01-05322.00323.00318.00322.00131004201800
2017-01-04318.00320.00316.00319.00101003209200
2016-12-30317.00318.00312.00318.0098003085200
2016-12-29320.00320.00312.00315.00107003391200
2016-12-28315.00318.00314.00317.00100003162300
2016-12-27315.00316.00310.00313.00271008506200
2016-12-26315.00316.00314.00314.00118003716500
2016-12-22320.00320.00309.00315.003920012279400
2016-12-21320.00324.00319.00324.00116003722200
2016-12-20318.00323.00318.00320.00110003521300
2016-12-19320.00324.00317.00321.00198006342700
2016-12-16323.00323.00317.00320.00221007059200
2016-12-15325.00325.00321.00323.00161005194200
2016-12-14320.00325.00318.00325.003990012834400
2016-12-13323.00323.00318.00320.00202006461100
2016-12-12324.00324.00319.00322.00180005785100
2016-12-09314.00320.00314.00319.00172005448900
2016-12-08319.00320.00313.00319.00182005780000
2016-12-07318.00319.00311.00315.00124003892700
2016-12-06316.00320.00310.00316.00174005494600
2016-12-05312.00318.00312.00318.0073002295300
2016-12-02319.00323.00315.00320.0095003019900
2016-12-01321.00325.00321.00323.00105003386900
2016-11-30322.00326.00322.00323.0068002199500
2016-11-29325.00325.00320.00323.0069002222100
2016-11-28321.00330.00315.00324.00261008438900
2016-11-25321.00330.00321.00323.003790012328400
2016-11-24323.00327.00322.00325.00128004146500
2016-11-22325.00328.00320.00322.00166005373100
2016-11-21322.00325.00321.00324.00131004234600
2016-11-18321.00330.00315.00320.004030013006400
2016-11-17333.00333.00317.00323.003420011118600
2016-11-16315.00322.00315.00316.00190006022300
2016-11-15317.00320.00312.00319.00105003317400
2016-11-14308.00318.00308.00315.0093002910900
2016-11-11316.00317.00308.00312.00233007259100
2016-11-10306.00320.00305.00320.00211006594200
2016-11-09315.00315.00281.00298.003970011734600
2016-11-08311.00311.00306.00308.00104003199700
2016-11-07305.00312.00302.00310.00190005851800
2016-11-04315.00315.00300.00305.005220015895300
2016-11-02324.00327.00320.00320.00306009906700
2016-11-01331.00331.00327.00328.00102003357900
2016-10-31333.00333.00329.00331.0085002813500
2016-10-28328.00333.00328.00333.00142004711600
2016-10-27331.00331.00327.00330.0063002067500
2016-10-26324.00332.00323.00332.00163005315100
2016-10-25332.00332.00324.00324.003470011385000
2016-10-24334.00339.00329.00331.00223007415700
2016-10-21339.00339.00334.00334.00165005552400
2016-10-20339.00342.00333.00340.004970016797500
2016-10-19341.00341.00332.00337.00215007235600
2016-10-18330.00341.00329.00337.00168005636400
2016-10-17327.00335.00327.00334.00175005781700
2016-10-14329.00337.00327.00328.004300014210200
2016-10-13340.00350.00329.00331.009940033389800
2016-10-12357.00373.00353.00353.003870013945900
2016-10-11378.00379.00361.00364.003780013926700
2016-10-07379.00380.00358.00370.0013510050034100
2016-10-06342.00385.00342.00371.00536300196480700
2016-10-05334.00350.00334.00340.006780023316900
2016-10-04339.00340.00327.00332.004000013279500
2016-10-03335.00340.00331.00340.00181006046400
2016-09-30342.00342.00335.00335.00155005250600
2016-09-29340.00342.00337.00339.00183006200200
2016-09-28345.00346.00338.00339.004510015422300
2016-09-27333.00333.00324.00329.00245008052700
2016-09-26334.00341.00331.00334.005310017827400
2016-09-23332.00332.00325.00326.00192006293700
2016-09-21318.00330.00318.00328.00289009347400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog