[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 
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
2016-09-20318.00322.00316.00316.00180005738400
2016-09-16317.00330.00316.00317.004310013845200
2016-09-15315.00318.00311.00312.00223007000100
2016-09-14324.00324.00316.00318.003510011186700
2016-09-13329.00334.00318.00324.005990019373600
2016-09-12330.00335.00321.00329.00250008225200
2016-09-09336.00343.00333.00338.003130010585100
2016-09-08349.00350.00328.00336.006140020694800
2016-09-07350.00352.00340.00349.0013010045176300
2016-09-06317.00349.00317.00349.0020710069444200
2016-09-05317.00322.00316.00319.00281008977800
2016-09-02320.00321.00309.00321.00224007080900
2016-09-01315.00322.00314.00320.00169005389600
2016-08-31316.00318.00313.00316.0080002522600
2016-08-30311.00321.00311.00316.00246007798400
2016-08-29315.00318.00308.00310.00254007946300
2016-08-26325.00326.00314.00315.00247007888500
2016-08-25319.00329.00319.00322.00232007493500
2016-08-24317.00322.00317.00319.00110003507300
2016-08-23329.00332.00317.00318.003770012237700
2016-08-22318.00329.00316.00329.00188006050100
2016-08-19316.00328.00316.00322.00185005954200
2016-08-18314.00323.00313.00316.00219006922500
2016-08-17330.00330.00314.00315.004140013299500
2016-08-16324.00332.00322.00326.004640015196000
2016-08-15323.00324.00316.00316.00132004221900
2016-08-12324.00324.00313.00320.003390010826900
2016-08-10320.00328.00318.00320.00201006477800
2016-08-09306.00318.00306.00315.00294009200200
2016-08-08315.00317.00308.00309.00274008543000
2016-08-05320.00329.00312.00312.003920012439000
2016-08-04333.00340.00313.00313.007270023529400
2016-08-03339.00370.00330.00331.00291300100929700
2016-08-02314.00353.00311.00333.0029100097281600
2016-08-01304.00307.00302.00306.00156004755200
2016-07-29308.00324.00296.00307.0010290031534000
2016-07-28312.00315.00307.00308.004250013164400
2016-07-27313.00320.00310.00313.00242007591600
2016-07-26313.00316.00310.00310.00227007079200
2016-07-25317.00320.00307.00314.003770011813400
2016-07-22328.00334.00316.00324.003240010489900
2016-07-21325.00335.00324.00329.003980013073900
2016-07-20315.00332.00315.00326.008560027775600
2016-07-19315.00319.00306.00314.009470029677400
2016-07-15349.00349.00319.00322.0017710058593000
2016-07-14354.00373.00351.00353.0024370087274000
2016-07-13379.00435.00364.00377.001133600447703700
2016-07-12326.00390.00326.00390.001019600386629200
2016-07-11314.00317.00309.00310.00258008039000
2016-07-08321.00321.00305.00313.00307009561900
2016-07-07309.00326.00309.00313.005750018124900
2016-07-06315.00325.00307.00316.006530020669100
2016-07-05342.00347.00316.00332.007320024266600
2016-07-04331.00351.00330.00348.008380028521700
2016-07-01320.00340.00320.00333.003990013132500
2016-06-30324.00345.00321.00325.007480024831800
2016-06-29318.00325.00316.00317.005000016000200
2016-06-28298.00321.00297.00316.005330016647500
2016-06-27320.00320.00301.00306.007860024663800
2016-06-24340.00340.00256.00293.0020390060059300
2016-06-23320.00335.00312.00335.007150022852700
2016-06-22340.00343.00321.00326.006650022020900
2016-06-21343.00355.00337.00343.005290018215100
2016-06-20335.00365.00333.00335.0014050048384300
2016-06-17348.00357.00322.00325.0014970050660500
2016-06-16365.00375.00336.00336.00333500118685600
2016-06-15343.00406.00337.00405.00602200232287000
2016-06-14370.00376.00323.00327.0015170052251500
2016-06-13391.00402.00369.00369.0018080068910300
2016-06-10408.00427.00401.00404.0013400055304100
2016-06-09406.00437.00396.00407.00307300127844800
2016-06-08409.00409.00391.00396.005740022752700
2016-06-07405.00407.00393.00401.004330017267900
2016-06-06414.00414.00395.00402.008240033009200
2016-06-03414.00425.00401.00408.009110037560600
2016-06-02446.00448.00408.00420.0012190051869200
2016-06-01445.00451.00435.00449.0010040044560500
2016-05-31438.00488.00437.00447.00477800220921000
2016-05-30432.00450.00432.00442.007100031359800
2016-05-27446.00458.00427.00438.0014390063526900
2016-05-26456.00523.00431.00449.00544100256954000
2016-05-25493.00506.00457.00465.00228800111230300
2016-05-24483.00517.00478.00486.00220700108442500
2016-05-23529.00541.00512.00521.00320200168085600
2016-05-20510.00515.00489.00509.00264100133094000
2016-05-19448.00520.00445.00520.00443500216083600
2016-05-18491.00509.00435.00440.00276500129441500
2016-05-17474.00489.00466.00471.0016830080295400
2016-05-16508.00530.00467.00475.00330600163190700
2016-05-13537.00575.00507.00518.00365400194764300
2016-05-12571.00605.00530.00538.00634600360116400
2016-05-11512.00617.00509.00601.001213900697937800
2016-05-10531.00543.00510.00518.00278200144686400
2016-05-09572.00577.00517.00537.00662200359049000
2016-05-06529.00604.00526.00577.001668600954411100
2016-05-02650.00669.00541.00547.0029143001716102900
2016-04-28540.00610.00535.00610.0046002002722303400
2016-04-27435.00510.00435.00510.0034314001662129400
2016-04-26387.00443.00377.00430.002206400938699500
2016-04-25367.00405.00354.00363.00418900159700300
2016-04-22388.00390.00361.00372.00299400111680700
2016-04-21385.00448.00385.00395.00940000391096600
2016-04-20419.00419.00386.00393.00525400209177000
2016-04-19456.00496.00419.00419.001475800660152100
2016-04-18420.00472.00409.00472.00430100193469800
2016-04-15440.00443.00358.00392.002058800830486700
2016-04-14302.00374.00302.00374.002442500868967500
2016-04-13284.00327.00275.00294.00415800126133300
2016-04-12279.00282.00274.00276.003980011049600
2016-04-11273.00279.00268.00272.0015580042499700
2016-04-08274.00304.00271.00301.005810016591400
2016-04-07270.00278.00265.00271.00314008540500
2016-04-06262.00271.00262.00264.00373009878700
2016-04-05290.00291.00265.00265.009040024872700
2016-04-04301.00306.00290.00290.004560013489600
2016-04-01323.00323.00296.00302.0013230040738100
2016-03-31285.00320.00282.00320.0027660085217400
2016-03-30296.00298.00286.00288.004950014464400
2016-03-29291.00294.00287.00291.003940011422700
2016-03-28280.00302.00277.00290.0022750066356600
2016-03-25277.00288.00275.00280.00312008758600
2016-03-24272.00290.00271.00283.009220025567300
2016-03-23294.00294.00275.00280.009930028006800
2016-03-22288.00300.00285.00287.009520027644300
2016-03-18295.00298.00278.00286.0017080048792100
2016-03-17312.00328.00291.00300.0030180093149800
2016-03-16305.00370.00302.00322.002015700683748400
2016-03-15364.00382.00304.00304.002229800772608000
2016-03-14252.00324.00252.00324.001165400371646500
2016-03-11239.00245.00237.00244.0090002160100
2016-03-10240.00249.00237.00238.00218005211600
2016-03-09240.00245.00236.00242.0075001797600
2016-03-08248.00253.00239.00245.00258006331300
2016-03-07249.00250.00240.00250.00249006189300
2016-03-04238.00244.00235.00243.00205004941600
2016-03-03236.00242.00234.00235.00128003038800
2016-03-02231.00240.00229.00236.00242005705900
2016-03-01232.00232.00225.00228.00173003944000
2016-02-29226.00235.00221.00232.00395008968100
2016-02-26218.00268.00214.00225.00479000115944900
2016-02-25212.00220.00211.00213.0089001919300
2016-02-24215.00216.00210.00215.0094001993500
2016-02-23223.00226.00215.00217.00129002830400
2016-02-22211.00225.00208.00225.00139003009000
2016-02-19214.00217.00207.00212.00141002976100
2016-02-18211.00216.00205.00216.00198004189600
2016-02-17204.00212.00200.00201.00121002469000
2016-02-16197.00214.00197.00206.00276005678800
2016-02-15197.00203.00186.00203.00336006539600
2016-02-12200.00200.00186.00187.00402007752500
2016-02-10217.00220.00205.00214.00315006682100
2016-02-09232.00236.00215.00215.00365008213600
2016-02-08227.00240.00226.00236.00214004964300
2016-02-05247.00255.00230.00230.00396009497500
2016-02-04252.00262.00249.00249.0070001772500
2016-02-03256.00256.00252.00253.0077001954300
2016-02-02257.00267.00255.00260.00121003141600
2016-02-01259.00263.00257.00259.00119003087300
2016-01-29243.00259.00242.00249.00165004122600
2016-01-28246.00251.00241.00243.00143003501200
2016-01-27250.00250.00242.00247.00171004203300
2016-01-26239.00246.00237.00239.00115002785700
2016-01-25235.00244.00235.00239.00180004307300
2016-01-22229.00239.00226.00231.00389009029000
2016-01-21237.00245.00219.00219.004920011631300
2016-01-20261.00261.00233.00241.006800016787600
2016-01-19255.00265.00255.00262.00357009265300
2016-01-18257.00263.00251.00260.004270010958100
2016-01-15273.00275.00266.00266.00165004439700
2016-01-14263.00275.00262.00275.00246006522900
2016-01-13261.00280.00261.00273.003950010601400
2016-01-12283.00283.00259.00260.007690020574200
2016-01-08290.00290.00274.00278.005430015254100
2016-01-07288.00292.00283.00290.005290015186200
2016-01-06293.00308.00292.00293.006660019936500
2016-01-05291.00295.00285.00292.004260012391400
2016-01-04294.00294.00283.00291.00309008932800
2015-12-30302.00304.00282.00290.0010270030113200
2015-12-29305.00317.00295.00302.0018880057556700
2015-12-28268.00308.00268.00306.00344000101281500
2015-12-25260.00276.00259.00269.008790023330200
2015-12-24277.00277.00262.00263.0010110027571500
2015-12-22265.00286.00265.00269.0011790032627600
2015-12-21260.00279.00260.00266.004870013001300
2015-12-18278.00278.00258.00262.0012160032470200
2015-12-17282.00282.00277.00279.003830010701800
2015-12-16284.00288.00277.00280.004560012837200
2015-12-15285.00290.00279.00281.00270007643100
2015-12-14282.00288.00278.00288.004320012183200
2015-12-11287.00294.00287.00291.00200005819600
2015-12-10286.00294.00286.00288.004140011955500
2015-12-09301.00303.00288.00293.007120021034700
2015-12-08308.00310.00303.00304.004150012689800
2015-12-07305.00308.00302.00305.00235007171600
2015-12-04307.00309.00303.00303.009630029405300
2015-12-03316.00319.00310.00314.007750024364600
2015-12-02323.00351.00320.00323.0024600081845100
2015-12-01328.00332.00305.00323.0027770088561400
2015-11-30313.00361.00313.00333.001432600487562500
2015-11-27297.00306.00287.00305.0018120054057100
2015-11-26286.00300.00286.00297.004890014397200

   ※ 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