4833 (株)Def consulting の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 310,000 | 310,000 | 300,000 | 300,000 | 8 | 600 |
| 2001-12-27 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 620 |
| 2001-12-26 | 305,000 | 305,000 | 305,000 | 305,000 | 3 | 610 |
| 2001-12-25 | 302,000 | 302,000 | 302,000 | 302,000 | 4 | 604 |
| 2001-12-21 | 300,000 | 301,000 | 300,000 | 301,000 | 12 | 602 |
| 2001-12-20 | 330,000 | 330,000 | 330,000 | 330,000 | 3 | 660 |
| 2001-12-19 | 300,000 | 303,000 | 300,000 | 300,000 | 9 | 600 |
| 2001-12-18 | 300,000 | 300,000 | 300,000 | 300,000 | 13 | 600 |
| 2001-12-17 | 300,000 | 310,000 | 300,000 | 300,000 | 4 | 600 |
| 2001-12-14 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 600 |
| 2001-12-13 | 305,000 | 310,000 | 300,000 | 300,000 | 11 | 600 |
| 2001-12-12 | 315,000 | 315,000 | 305,000 | 305,000 | 14 | 610 |
| 2001-12-11 | 310,000 | 310,000 | 310,000 | 310,000 | 6 | 620 |
| 2001-12-10 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 620 |
| 2001-12-07 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 640 |
| 2001-12-06 | 320,000 | 321,000 | 320,000 | 320,000 | 3 | 640 |
| 2001-12-05 | 320,000 | 320,000 | 310,000 | 310,000 | 8 | 620 |
| 2001-12-04 | 320,000 | 320,000 | 320,000 | 320,000 | 6 | 640 |
| 2001-12-03 | 325,000 | 325,000 | 320,000 | 320,000 | 5 | 640 |
| 2001-11-30 | 320,000 | 330,000 | 320,000 | 330,000 | 10 | 660 |
| 2001-11-28 | 321,000 | 321,000 | 320,000 | 320,000 | 5 | 640 |
| 2001-11-27 | 323,000 | 323,000 | 320,000 | 321,000 | 13 | 642 |
| 2001-11-26 | 350,000 | 350,000 | 348,000 | 348,000 | 3 | 696 |
| 2001-11-22 | 348,000 | 348,000 | 348,000 | 348,000 | 1 | 696 |
| 2001-11-21 | 320,000 | 348,000 | 320,000 | 348,000 | 3 | 696 |
| 2001-11-20 | 326,000 | 326,000 | 326,000 | 326,000 | 1 | 652 |
| 2001-11-16 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 640 |
| 2001-11-15 | 330,000 | 330,000 | 321,000 | 321,000 | 2 | 642 |
| 2001-11-14 | 320,000 | 320,000 | 320,000 | 320,000 | 7 | 640 |
| 2001-11-12 | 325,000 | 325,000 | 325,000 | 325,000 | 2 | 650 |
| 2001-11-09 | 332,000 | 332,000 | 332,000 | 332,000 | 1 | 664 |
| 2001-11-08 | 370,000 | 370,000 | 331,000 | 331,000 | 6 | 662 |
| 2001-11-07 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 750 |
| 2001-11-06 | 321,000 | 365,000 | 321,000 | 365,000 | 8 | 730 |
| 2001-11-05 | 325,000 | 325,000 | 320,000 | 320,000 | 4 | 640 |
| 2001-11-02 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 650 |
| 2001-11-01 | 335,000 | 340,000 | 320,000 | 320,000 | 5 | 640 |
| 2001-10-31 | 338,000 | 355,000 | 320,000 | 355,000 | 12 | 710 |
| 2001-10-30 | 335,000 | 335,000 | 335,000 | 335,000 | 7 | 670 |
| 2001-10-26 | 350,000 | 350,000 | 350,000 | 350,000 | 4 | 700 |
| 2001-10-25 | 353,000 | 357,000 | 350,000 | 350,000 | 6 | 700 |
| 2001-10-24 | 350,000 | 355,000 | 350,000 | 355,000 | 3 | 710 |
| 2001-10-22 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 600 |
| 2001-10-19 | 325,000 | 326,000 | 320,000 | 320,000 | 5 | 640 |
| 2001-10-18 | 325,000 | 325,000 | 320,000 | 325,000 | 17 | 650 |
| 2001-10-17 | 326,000 | 330,000 | 326,000 | 330,000 | 3 | 660 |
| 2001-10-16 | 345,000 | 345,000 | 345,000 | 345,000 | 4 | 690 |
| 2001-10-15 | 350,000 | 350,000 | 325,000 | 325,000 | 3 | 650 |
| 2001-10-12 | 325,000 | 330,000 | 325,000 | 325,000 | 6 | 650 |
| 2001-10-11 | 330,000 | 330,000 | 325,000 | 325,000 | 4 | 650 |
| 2001-10-10 | 351,000 | 351,000 | 350,000 | 350,000 | 6 | 700 |
| 2001-10-09 | 326,000 | 350,000 | 326,000 | 350,000 | 9 | 700 |
| 2001-10-05 | 285,000 | 300,000 | 285,000 | 300,000 | 12 | 600 |
| 2001-10-04 | 274,000 | 285,000 | 270,000 | 284,000 | 8 | 568 |
| 2001-10-03 | 270,000 | 274,000 | 270,000 | 274,000 | 2 | 548 |
| 2001-10-02 | 270,000 | 280,000 | 255,000 | 280,000 | 8 | 560 |
| 2001-10-01 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 560 |
| 2001-09-28 | 285,000 | 285,000 | 280,000 | 280,000 | 5 | 560 |
| 2001-09-26 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 560 |
| 2001-09-25 | 294,000 | 294,000 | 270,000 | 270,000 | 15 | 540 |
| 2001-09-21 | 310,000 | 310,000 | 290,000 | 290,000 | 6 | 580 |
| 2001-09-20 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 600 |
| 2001-09-19 | 310,000 | 310,000 | 300,000 | 300,000 | 3 | 600 |
| 2001-09-18 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 620 |
| 2001-09-14 | 310,000 | 310,000 | 310,000 | 310,000 | 4 | 620 |
| 2001-09-11 | 385,000 | 385,000 | 385,000 | 385,000 | 3 | 770 |
| 2001-09-10 | 392,000 | 392,000 | 390,000 | 392,000 | 4 | 784 |
| 2001-09-06 | 391,000 | 392,000 | 391,000 | 392,000 | 2 | 784 |
| 2001-09-04 | 392,000 | 392,000 | 390,000 | 390,000 | 8 | 780 |
| 2001-09-03 | 395,000 | 395,000 | 392,000 | 392,000 | 3 | 784 |
| 2001-08-30 | 400,000 | 400,000 | 392,000 | 392,000 | 6 | 784 |
| 2001-08-29 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 800 |
| 2001-08-28 | 391,000 | 392,000 | 391,000 | 392,000 | 3 | 784 |
| 2001-08-27 | 391,000 | 391,000 | 391,000 | 391,000 | 1 | 782 |
| 2001-08-24 | 381,000 | 381,000 | 381,000 | 381,000 | 2 | 762 |
| 2001-08-23 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 780 |
| 2001-08-22 | 410,000 | 410,000 | 389,000 | 390,000 | 5 | 780 |
| 2001-08-21 | 411,000 | 411,000 | 410,000 | 410,000 | 5 | 820 |
| 2001-08-20 | 411,000 | 411,000 | 411,000 | 411,000 | 2 | 822 |
| 2001-08-17 | 425,000 | 425,000 | 410,000 | 410,000 | 19 | 820 |
| 2001-08-16 | 410,000 | 425,000 | 410,000 | 425,000 | 2 | 850 |
| 2001-08-15 | 410,000 | 410,000 | 410,000 | 410,000 | 3 | 820 |
| 2001-08-14 | 425,000 | 426,000 | 425,000 | 425,000 | 4 | 850 |
| 2001-08-13 | 450,000 | 450,000 | 425,000 | 425,000 | 5 | 850 |
| 2001-08-10 | 450,000 | 450,000 | 425,000 | 425,000 | 7 | 850 |
| 2001-08-09 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 900 |
| 2001-08-08 | 450,000 | 450,000 | 450,000 | 450,000 | 13 | 900 |
| 2001-08-07 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 900 |
| 2001-08-06 | 450,000 | 450,000 | 450,000 | 450,000 | 3 | 900 |
| 2001-08-03 | 450,000 | 450,000 | 450,000 | 450,000 | 3 | 900 |
| 2001-08-02 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 900 |
| 2001-08-01 | 425,000 | 425,000 | 410,000 | 410,000 | 12 | 820 |
| 2001-07-31 | 415,000 | 415,000 | 415,000 | 415,000 | 3 | 830 |
| 2001-07-27 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 820 |
| 2001-07-26 | 420,000 | 420,000 | 410,000 | 410,000 | 9 | 820 |
| 2001-07-25 | 426,000 | 426,000 | 410,000 | 410,000 | 16 | 820 |
| 2001-07-24 | 420,000 | 420,000 | 420,000 | 420,000 | 12 | 840 |
| 2001-07-23 | 420,000 | 420,000 | 420,000 | 420,000 | 8 | 840 |
| 2001-07-19 | 425,000 | 425,000 | 420,000 | 420,000 | 4 | 840 |
| 2001-07-18 | 430,000 | 430,000 | 425,000 | 425,000 | 14 | 850 |
| 2001-07-17 | 430,000 | 430,000 | 430,000 | 430,000 | 2 | 860 |
| 2001-07-16 | 430,000 | 430,000 | 430,000 | 430,000 | 2 | 860 |
| 2001-07-13 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 860 |
| 2001-07-12 | 420,000 | 430,000 | 420,000 | 425,000 | 4 | 850 |
| 2001-07-11 | 440,000 | 440,000 | 420,000 | 420,000 | 6 | 840 |
| 2001-07-10 | 440,000 | 440,000 | 440,000 | 440,000 | 2 | 880 |
| 2001-07-09 | 450,000 | 450,000 | 440,000 | 440,000 | 5 | 880 |
| 2001-07-06 | 440,000 | 441,000 | 440,000 | 440,000 | 9 | 880 |
| 2001-07-05 | 460,000 | 460,000 | 460,000 | 460,000 | 7 | 920 |
| 2001-07-04 | 460,000 | 461,000 | 460,000 | 461,000 | 8 | 922 |
| 2001-07-03 | 480,000 | 480,000 | 460,000 | 460,000 | 17 | 920 |
| 2001-07-02 | 500,000 | 500,000 | 470,000 | 470,000 | 6 | 940 |
| 2001-06-29 | 478,000 | 480,000 | 478,000 | 480,000 | 9 | 960 |
| 2001-06-28 | 486,000 | 486,000 | 475,000 | 475,000 | 24 | 950 |
| 2001-06-27 | 480,000 | 485,000 | 465,000 | 485,000 | 16 | 970 |
| 2001-06-26 | 479,000 | 479,000 | 460,000 | 460,000 | 4 | 920 |
| 2001-06-25 | 471,000 | 471,000 | 451,000 | 451,000 | 6 | 902 |
| 2001-06-22 | 450,000 | 450,000 | 425,000 | 430,000 | 28 | 860 |
| 2001-06-21 | 451,000 | 451,000 | 450,000 | 450,000 | 11 | 900 |
| 2001-06-20 | 465,000 | 465,000 | 430,000 | 450,000 | 15 | 900 |
| 2001-06-19 | 500,000 | 500,000 | 469,000 | 469,000 | 6 | 938 |
| 2001-06-18 | 500,000 | 500,000 | 480,000 | 480,000 | 10 | 960 |
| 2001-06-15 | 500,000 | 500,000 | 480,000 | 500,000 | 23 | 1,000 |
| 2001-06-14 | 510,000 | 510,000 | 495,000 | 500,000 | 13 | 1,000 |
| 2001-06-13 | 520,000 | 520,000 | 513,000 | 513,000 | 4 | 1,026 |
| 2001-06-12 | 530,000 | 530,000 | 520,000 | 520,000 | 12 | 1,040 |
| 2001-06-11 | 520,000 | 520,000 | 515,000 | 515,000 | 13 | 1,030 |
| 2001-06-08 | 500,000 | 520,000 | 500,000 | 520,000 | 18 | 1,040 |
| 2001-06-07 | 465,000 | 491,000 | 465,000 | 491,000 | 2 | 982 |
| 2001-06-06 | 485,000 | 485,000 | 451,000 | 451,000 | 12 | 902 |
| 2001-06-05 | 500,000 | 500,000 | 480,000 | 480,000 | 9 | 960 |
| 2001-06-04 | 505,000 | 515,000 | 500,000 | 510,000 | 11 | 1,020 |
| 2001-06-01 | 500,000 | 500,000 | 490,000 | 500,000 | 7 | 1,000 |
| 2001-05-31 | 526,000 | 526,000 | 500,000 | 500,000 | 15 | 1,000 |
| 2001-05-30 | 527,000 | 527,000 | 527,000 | 527,000 | 1 | 1,054 |
| 2001-05-29 | 570,000 | 570,000 | 560,000 | 567,000 | 10 | 1,134 |
| 2001-05-28 | 565,000 | 565,000 | 555,000 | 565,000 | 20 | 1,130 |
| 2001-05-25 | 575,000 | 575,000 | 560,000 | 560,000 | 28 | 1,120 |
| 2001-05-24 | 501,000 | 585,000 | 501,000 | 580,000 | 59 | 1,160 |
| 2001-05-23 | 495,000 | 500,000 | 490,000 | 500,000 | 17 | 1,000 |
| 2001-05-22 | 534,000 | 534,000 | 495,000 | 495,000 | 28 | 990 |
| 2001-05-21 | 535,000 | 535,000 | 521,000 | 535,000 | 9 | 1,070 |
| 2001-05-18 | 580,000 | 580,000 | 520,000 | 560,000 | 67 | 1,120 |
| 2001-05-17 | 616,000 | 620,000 | 580,000 | 580,000 | 46 | 1,160 |
| 2001-05-16 | 626,000 | 626,000 | 603,000 | 610,000 | 16 | 1,220 |
| 2001-05-15 | 649,000 | 649,000 | 611,000 | 626,000 | 25 | 1,252 |
| 2001-05-14 | 645,000 | 660,000 | 635,000 | 636,000 | 83 | 1,272 |
| 2001-05-11 | 620,000 | 670,000 | 600,000 | 635,000 | 241 | 1,270 |
| 2001-05-10 | 530,000 | 635,000 | 530,000 | 635,000 | 117 | 1,270 |
| 2001-05-09 | 560,000 | 560,000 | 520,000 | 545,000 | 49 | 1,090 |
| 2001-05-08 | 596,000 | 596,000 | 570,000 | 570,000 | 30 | 1,140 |
| 2001-05-07 | 620,000 | 620,000 | 585,000 | 595,000 | 45 | 1,190 |
| 2001-05-02 | 620,000 | 621,000 | 590,000 | 621,000 | 134 | 1,242 |
| 2001-05-01 | 589,000 | 650,000 | 549,000 | 589,000 | 240 | 1,178 |
| 2001-04-27 | 550,000 | 605,000 | 520,000 | 605,000 | 905 | 1,210 |
| 2001-04-26 | 505,000 | 505,000 | 505,000 | 505,000 | 72 | 1,010 |
| 2001-04-25 | 415,000 | 455,000 | 408,000 | 455,000 | 145 | 910 |
| 2001-04-24 | 390,000 | 435,000 | 390,000 | 415,000 | 202 | 830 |
| 2001-04-23 | 385,000 | 390,000 | 380,000 | 385,000 | 29 | 770 |
| 2001-04-20 | 379,000 | 384,000 | 379,000 | 380,000 | 12 | 760 |
| 2001-04-19 | 374,000 | 380,000 | 370,000 | 370,000 | 22 | 740 |
| 2001-04-18 | 380,000 | 380,000 | 370,000 | 375,000 | 12 | 750 |
| 2001-04-17 | 370,000 | 371,000 | 364,000 | 370,000 | 19 | 740 |
| 2001-04-16 | 399,000 | 399,000 | 365,000 | 370,000 | 28 | 740 |
| 2001-04-13 | 365,000 | 405,000 | 365,000 | 390,000 | 138 | 780 |
| 2001-04-12 | 304,000 | 355,000 | 303,000 | 355,000 | 43 | 710 |
| 2001-04-11 | 297,000 | 305,000 | 293,000 | 305,000 | 29 | 610 |
| 2001-04-10 | 311,000 | 311,000 | 290,000 | 293,000 | 23 | 586 |
| 2001-04-09 | 325,000 | 325,000 | 315,000 | 315,000 | 13 | 630 |
| 2001-04-06 | 325,000 | 330,000 | 320,000 | 323,000 | 38 | 646 |
| 2001-04-05 | 329,000 | 331,000 | 320,000 | 321,000 | 34 | 642 |
| 2001-04-04 | 340,000 | 340,000 | 315,000 | 326,000 | 19 | 652 |
| 2001-04-03 | 360,000 | 360,000 | 336,000 | 340,000 | 28 | 680 |
| 2001-04-02 | 360,000 | 361,000 | 350,000 | 352,000 | 42 | 704 |
| 2001-03-30 | 361,000 | 368,000 | 361,000 | 366,000 | 17 | 732 |
| 2001-03-29 | 390,000 | 390,000 | 366,000 | 370,000 | 48 | 740 |
| 2001-03-28 | 370,000 | 390,000 | 370,000 | 390,000 | 75 | 780 |
| 2001-03-27 | 375,000 | 380,000 | 346,000 | 355,000 | 67 | 710 |
| 2001-03-26 | 412,000 | 418,000 | 370,000 | 371,000 | 113 | 742 |
| 2001-03-23 | 400,000 | 440,000 | 385,000 | 412,000 | 310 | 824 |
| 2001-03-22 | 500,000 | 501,000 | 400,000 | 412,000 | 1,493 | 824 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
