4833 (株)Def consulting の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 57,000 | 57,000 | 57,000 | 57,000 | 14 | 114 |
| 2002-12-24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 114 |
| 2002-12-18 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 122 |
| 2002-12-17 | 61,000 | 61,000 | 61,000 | 61,000 | 5 | 122 |
| 2002-12-16 | 61,000 | 61,000 | 61,000 | 61,000 | 19 | 122 |
| 2002-12-13 | 62,000 | 62,000 | 61,000 | 61,000 | 5 | 122 |
| 2002-12-11 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 128 |
| 2002-12-10 | 61,000 | 64,000 | 61,000 | 64,000 | 5 | 128 |
| 2002-12-09 | 62,000 | 62,000 | 59,500 | 59,500 | 3 | 119 |
| 2002-12-06 | 63,000 | 63,000 | 60,000 | 61,500 | 6 | 123 |
| 2002-12-04 | 65,000 | 66,000 | 65,000 | 65,000 | 11 | 130 |
| 2002-12-03 | 59,500 | 63,000 | 59,500 | 63,000 | 6 | 126 |
| 2002-11-29 | 55,500 | 55,500 | 55,500 | 55,500 | 2 | 111 |
| 2002-11-28 | 55,000 | 56,100 | 50,000 | 51,000 | 418 | 102 |
| 2002-11-27 | 55,000 | 55,000 | 55,000 | 55,000 | 12 | 110 |
| 2002-11-26 | 54,900 | 55,000 | 54,900 | 55,000 | 14 | 110 |
| 2002-11-25 | 55,000 | 55,000 | 53,000 | 53,000 | 84 | 106 |
| 2002-11-22 | 59,000 | 59,000 | 55,000 | 55,000 | 64 | 110 |
| 2002-11-21 | 59,000 | 59,500 | 58,500 | 59,000 | 22 | 118 |
| 2002-11-20 | 60,300 | 60,300 | 59,000 | 59,000 | 16 | 118 |
| 2002-11-19 | 60,300 | 60,300 | 60,300 | 60,300 | 3 | 120.60 |
| 2002-11-18 | 58,300 | 60,700 | 58,300 | 60,700 | 18 | 121.40 |
| 2002-11-15 | 60,500 | 60,500 | 60,000 | 60,300 | 24 | 120.60 |
| 2002-11-14 | 60,000 | 60,500 | 60,000 | 60,500 | 11 | 121 |
| 2002-11-13 | 60,000 | 60,000 | 60,000 | 60,000 | 15 | 120 |
| 2002-11-12 | 60,000 | 61,000 | 60,000 | 60,000 | 24 | 120 |
| 2002-11-11 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 130 |
| 2002-11-08 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 140 |
| 2002-11-07 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 140 |
| 2002-11-06 | 69,900 | 70,000 | 69,900 | 70,000 | 15 | 140 |
| 2002-11-05 | 74,000 | 74,000 | 70,000 | 70,000 | 22 | 140 |
| 2002-11-01 | 83,000 | 83,000 | 77,000 | 77,000 | 27 | 154 |
| 2002-10-30 | 85,100 | 85,100 | 85,000 | 85,000 | 9 | 170 |
| 2002-10-29 | 90,000 | 91,000 | 89,000 | 90,000 | 35 | 180 |
| 2002-10-25 | 102,000 | 102,000 | 102,000 | 102,000 | 8 | 204 |
| 2002-10-24 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 204 |
| 2002-10-23 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 206 |
| 2002-10-22 | 103,000 | 103,000 | 103,000 | 103,000 | 16 | 206 |
| 2002-10-21 | 104,000 | 104,000 | 103,000 | 103,000 | 14 | 206 |
| 2002-10-18 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 206 |
| 2002-10-17 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 204 |
| 2002-10-16 | 105,000 | 105,000 | 102,000 | 102,000 | 2 | 204 |
| 2002-10-11 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 210 |
| 2002-10-09 | 113,000 | 113,000 | 110,000 | 110,000 | 3 | 220 |
| 2002-10-08 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 250 |
| 2002-10-04 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 260 |
| 2002-10-03 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 270 |
| 2002-10-02 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 280 |
| 2002-10-01 | 152,000 | 152,000 | 150,000 | 150,000 | 3 | 300 |
| 2002-09-30 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 320 |
| 2002-09-26 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 320 |
| 2002-09-25 | 183,000 | 183,000 | 183,000 | 183,000 | 4 | 366 |
| 2002-09-19 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 368 |
| 2002-09-13 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 368 |
| 2002-09-02 | 234,000 | 234,000 | 234,000 | 234,000 | 2 | 468 |
| 2002-08-27 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 468 |
| 2002-08-26 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 460 |
| 2002-08-15 | 237,000 | 237,000 | 237,000 | 237,000 | 3 | 474 |
| 2002-08-14 | 238,000 | 238,000 | 235,000 | 235,000 | 5 | 470 |
| 2002-08-13 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 476 |
| 2002-08-12 | 238,000 | 238,000 | 238,000 | 238,000 | 2 | 476 |
| 2002-08-09 | 235,000 | 235,000 | 235,000 | 235,000 | 5 | 470 |
| 2002-08-01 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 476 |
| 2002-07-29 | 245,000 | 245,000 | 245,000 | 245,000 | 2 | 490 |
| 2002-07-25 | 238,000 | 238,000 | 238,000 | 238,000 | 7 | 476 |
| 2002-07-18 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 470 |
| 2002-07-15 | 239,000 | 239,000 | 238,000 | 239,000 | 8 | 478 |
| 2002-07-11 | 240,000 | 240,000 | 239,000 | 239,000 | 3 | 478 |
| 2002-07-10 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 480 |
| 2002-07-08 | 240,000 | 240,000 | 240,000 | 240,000 | 7 | 480 |
| 2002-07-05 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 480 |
| 2002-07-04 | 250,000 | 250,000 | 250,000 | 250,000 | 2 | 500 |
| 2002-07-02 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 480 |
| 2002-06-28 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 460 |
| 2002-06-27 | 235,000 | 235,000 | 230,000 | 230,000 | 5 | 460 |
| 2002-06-26 | 238,000 | 238,000 | 238,000 | 238,000 | 2 | 476 |
| 2002-06-25 | 260,000 | 260,000 | 250,000 | 250,000 | 4 | 500 |
| 2002-06-13 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 520 |
| 2002-06-11 | 254,000 | 254,000 | 254,000 | 254,000 | 1 | 508 |
| 2002-06-06 | 270,000 | 270,000 | 254,000 | 254,000 | 3 | 508 |
| 2002-06-05 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 540 |
| 2002-06-04 | 272,000 | 272,000 | 271,000 | 271,000 | 4 | 542 |
| 2002-06-03 | 285,000 | 285,000 | 270,000 | 270,000 | 12 | 540 |
| 2002-05-31 | 281,000 | 282,000 | 281,000 | 282,000 | 2 | 564 |
| 2002-05-29 | 285,000 | 285,000 | 285,000 | 285,000 | 2 | 570 |
| 2002-05-27 | 295,000 | 295,000 | 295,000 | 295,000 | 3 | 590 |
| 2002-05-24 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 590 |
| 2002-05-21 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 590 |
| 2002-05-20 | 305,000 | 305,000 | 299,000 | 299,000 | 3 | 598 |
| 2002-05-17 | 299,000 | 300,000 | 299,000 | 300,000 | 2 | 600 |
| 2002-05-15 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 600 |
| 2002-05-14 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2002-05-13 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2002-05-10 | 290,000 | 290,000 | 290,000 | 290,000 | 3 | 580 |
| 2002-05-07 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2002-05-02 | 300,000 | 301,000 | 295,000 | 295,000 | 7 | 590 |
| 2002-05-01 | 290,000 | 300,000 | 290,000 | 300,000 | 7 | 600 |
| 2002-04-30 | 293,000 | 295,000 | 293,000 | 295,000 | 2 | 590 |
| 2002-04-25 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 570 |
| 2002-04-24 | 288,000 | 288,000 | 281,000 | 281,000 | 2 | 562 |
| 2002-04-23 | 290,000 | 290,000 | 286,000 | 286,000 | 2 | 572 |
| 2002-04-22 | 291,000 | 291,000 | 281,000 | 285,000 | 9 | 570 |
| 2002-04-18 | 299,000 | 299,000 | 293,000 | 293,000 | 2 | 586 |
| 2002-04-17 | 300,000 | 300,000 | 291,000 | 299,000 | 4 | 598 |
| 2002-04-16 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 600 |
| 2002-04-15 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 600 |
| 2002-04-12 | 310,000 | 310,000 | 305,000 | 305,000 | 4 | 610 |
| 2002-04-10 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 620 |
| 2002-04-09 | 310,000 | 316,000 | 310,000 | 310,000 | 9 | 620 |
| 2002-04-08 | 300,000 | 311,000 | 300,000 | 311,000 | 6 | 622 |
| 2002-04-05 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 680 |
| 2002-04-03 | 348,000 | 348,000 | 345,000 | 345,000 | 2 | 690 |
| 2002-04-01 | 353,000 | 353,000 | 350,000 | 350,000 | 5 | 700 |
| 2002-03-28 | 353,000 | 353,000 | 353,000 | 353,000 | 1 | 706 |
| 2002-03-26 | 351,000 | 353,000 | 351,000 | 353,000 | 6 | 706 |
| 2002-03-25 | 351,000 | 355,000 | 351,000 | 351,000 | 4 | 702 |
| 2002-03-22 | 351,000 | 351,000 | 350,000 | 351,000 | 13 | 702 |
| 2002-03-20 | 350,000 | 351,000 | 350,000 | 351,000 | 4 | 702 |
| 2002-03-19 | 348,000 | 348,000 | 348,000 | 348,000 | 1 | 696 |
| 2002-03-18 | 340,000 | 340,000 | 340,000 | 340,000 | 2 | 680 |
| 2002-03-15 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 680 |
| 2002-03-14 | 325,000 | 330,000 | 325,000 | 330,000 | 2 | 660 |
| 2002-03-13 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 660 |
| 2002-03-11 | 326,000 | 351,000 | 326,000 | 351,000 | 2 | 702 |
| 2002-03-08 | 320,000 | 323,000 | 320,000 | 322,000 | 3 | 644 |
| 2002-03-07 | 330,000 | 330,000 | 320,000 | 320,000 | 11 | 640 |
| 2002-03-06 | 330,000 | 330,000 | 330,000 | 330,000 | 8 | 660 |
| 2002-03-05 | 335,000 | 335,000 | 331,000 | 331,000 | 2 | 662 |
| 2002-03-04 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 700 |
| 2002-02-27 | 325,000 | 325,000 | 320,000 | 320,000 | 5 | 640 |
| 2002-02-26 | 365,000 | 365,000 | 365,000 | 365,000 | 2 | 730 |
| 2002-02-25 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 740 |
| 2002-02-21 | 375,000 | 380,000 | 375,000 | 380,000 | 2 | 760 |
| 2002-02-20 | 365,000 | 375,000 | 365,000 | 375,000 | 4 | 750 |
| 2002-02-19 | 370,000 | 370,000 | 363,000 | 363,000 | 7 | 726 |
| 2002-02-18 | 360,000 | 370,000 | 360,000 | 370,000 | 9 | 740 |
| 2002-02-15 | 355,000 | 360,000 | 355,000 | 360,000 | 3 | 720 |
| 2002-02-14 | 360,000 | 370,000 | 355,000 | 355,000 | 7 | 710 |
| 2002-02-13 | 350,000 | 360,000 | 350,000 | 360,000 | 7 | 720 |
| 2002-02-12 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 700 |
| 2002-02-07 | 345,000 | 345,000 | 345,000 | 345,000 | 8 | 690 |
| 2002-02-04 | 355,000 | 355,000 | 345,000 | 345,000 | 11 | 690 |
| 2002-02-01 | 346,000 | 346,000 | 346,000 | 346,000 | 1 | 692 |
| 2002-01-30 | 345,000 | 350,000 | 345,000 | 350,000 | 14 | 700 |
| 2002-01-29 | 350,000 | 350,000 | 345,000 | 345,000 | 3 | 690 |
| 2002-01-28 | 348,000 | 348,000 | 345,000 | 345,000 | 7 | 690 |
| 2002-01-25 | 348,000 | 348,000 | 345,000 | 345,000 | 5 | 690 |
| 2002-01-24 | 348,000 | 348,000 | 348,000 | 348,000 | 1 | 696 |
| 2002-01-23 | 345,000 | 345,000 | 345,000 | 345,000 | 2 | 690 |
| 2002-01-22 | 345,000 | 345,000 | 345,000 | 345,000 | 1 | 690 |
| 2002-01-21 | 355,000 | 355,000 | 345,000 | 345,000 | 3 | 690 |
| 2002-01-18 | 358,000 | 358,000 | 358,000 | 358,000 | 1 | 716 |
| 2002-01-17 | 345,000 | 360,000 | 345,000 | 360,000 | 11 | 720 |
| 2002-01-16 | 345,000 | 345,000 | 345,000 | 345,000 | 20 | 690 |
| 2002-01-15 | 350,000 | 350,000 | 345,000 | 345,000 | 8 | 690 |
| 2002-01-11 | 355,000 | 355,000 | 340,000 | 340,000 | 20 | 680 |
| 2002-01-10 | 306,000 | 306,000 | 300,000 | 300,000 | 13 | 600 |
| 2002-01-08 | 306,000 | 306,000 | 306,000 | 306,000 | 4 | 612 |
| 2002-01-07 | 310,000 | 310,000 | 306,000 | 306,000 | 6 | 612 |
| 2002-01-04 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 610 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
