4833 (株)Def consulting の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 119,000 | 120,000 | 119,000 | 120,000 | 8 | 240 |
| 2003-12-26 | 90,200 | 96,200 | 90,200 | 96,200 | 10 | 192.40 |
| 2003-12-25 | 89,000 | 91,000 | 89,000 | 90,000 | 3 | 180 |
| 2003-12-24 | 91,000 | 91,000 | 86,000 | 86,000 | 11 | 172 |
| 2003-12-22 | 90,000 | 91,000 | 90,000 | 91,000 | 10 | 182 |
| 2003-12-19 | 94,000 | 94,000 | 90,000 | 90,000 | 10 | 180 |
| 2003-12-18 | 94,000 | 94,000 | 93,000 | 93,000 | 2 | 186 |
| 2003-12-17 | 101,000 | 101,000 | 95,000 | 95,000 | 8 | 190 |
| 2003-12-16 | 114,000 | 114,000 | 101,000 | 101,000 | 5 | 202 |
| 2003-12-15 | 101,000 | 110,000 | 101,000 | 110,000 | 3 | 220 |
| 2003-12-11 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 230 |
| 2003-12-10 | 118,000 | 118,000 | 106,000 | 115,000 | 9 | 230 |
| 2003-12-08 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 256 |
| 2003-12-04 | 127,000 | 129,000 | 122,000 | 129,000 | 7 | 258 |
| 2003-12-03 | 120,000 | 128,000 | 112,000 | 120,000 | 9 | 240 |
| 2003-12-01 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 226 |
| 2003-11-28 | 130,000 | 130,000 | 115,000 | 115,000 | 8 | 230 |
| 2003-11-27 | 117,000 | 127,000 | 117,000 | 126,000 | 8 | 252 |
| 2003-11-26 | 111,000 | 117,000 | 111,000 | 117,000 | 4 | 234 |
| 2003-11-25 | 110,000 | 111,000 | 110,000 | 111,000 | 8 | 222 |
| 2003-11-21 | 110,000 | 110,000 | 110,000 | 110,000 | 8 | 220 |
| 2003-11-20 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 220 |
| 2003-11-19 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 220 |
| 2003-11-18 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 220 |
| 2003-11-14 | 126,000 | 130,000 | 120,000 | 120,000 | 8 | 240 |
| 2003-11-13 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 252 |
| 2003-11-12 | 115,000 | 115,000 | 115,000 | 115,000 | 4 | 230 |
| 2003-11-11 | 120,000 | 123,000 | 110,000 | 110,000 | 10 | 220 |
| 2003-11-10 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 256 |
| 2003-11-07 | 135,000 | 135,000 | 131,000 | 131,000 | 8 | 262 |
| 2003-11-06 | 136,000 | 137,000 | 133,000 | 134,000 | 16 | 268 |
| 2003-11-05 | 151,000 | 155,000 | 143,000 | 143,000 | 17 | 286 |
| 2003-11-04 | 150,000 | 150,000 | 149,000 | 149,000 | 8 | 298 |
| 2003-10-31 | 143,000 | 150,000 | 143,000 | 150,000 | 8 | 300 |
| 2003-10-30 | 150,000 | 150,000 | 147,000 | 147,000 | 2 | 294 |
| 2003-10-29 | 173,000 | 173,000 | 138,000 | 160,000 | 25 | 320 |
| 2003-10-28 | 167,000 | 179,000 | 160,000 | 161,000 | 37 | 322 |
| 2003-10-27 | 160,000 | 167,000 | 160,000 | 167,000 | 23 | 334 |
| 2003-10-24 | 131,000 | 147,000 | 131,000 | 147,000 | 14 | 294 |
| 2003-10-23 | 135,000 | 135,000 | 135,000 | 135,000 | 4 | 270 |
| 2003-10-22 | 156,000 | 165,000 | 155,000 | 155,000 | 17 | 310 |
| 2003-10-21 | 156,000 | 157,000 | 154,000 | 157,000 | 84 | 314 |
| 2003-10-20 | 203,000 | 203,000 | 182,000 | 184,000 | 30 | 368 |
| 2003-10-17 | 240,000 | 240,000 | 205,000 | 205,000 | 52 | 410 |
| 2003-10-16 | 250,000 | 250,000 | 210,000 | 244,000 | 110 | 488 |
| 2003-10-14 | 156,000 | 180,000 | 156,000 | 180,000 | 43 | 360 |
| 2003-10-10 | 146,000 | 150,000 | 146,000 | 150,000 | 43 | 300 |
| 2003-10-09 | 130,000 | 130,000 | 130,000 | 130,000 | 35 | 260 |
| 2003-10-08 | 99,900 | 110,000 | 99,900 | 110,000 | 18 | 220 |
| 2003-10-07 | 95,000 | 99,700 | 95,000 | 99,700 | 4 | 199.40 |
| 2003-10-06 | 90,500 | 94,000 | 90,500 | 94,000 | 7 | 188 |
| 2003-10-03 | 90,100 | 92,000 | 90,100 | 92,000 | 16 | 184 |
| 2003-10-02 | 94,000 | 94,900 | 93,000 | 93,000 | 26 | 186 |
| 2003-10-01 | 85,000 | 90,900 | 85,000 | 90,000 | 11 | 180 |
| 2003-09-30 | 83,800 | 84,000 | 83,800 | 84,000 | 3 | 168 |
| 2003-09-29 | 83,700 | 83,700 | 83,700 | 83,700 | 1 | 167.40 |
| 2003-09-26 | 83,400 | 83,400 | 83,400 | 83,400 | 5 | 166.80 |
| 2003-09-25 | 89,500 | 89,500 | 83,400 | 83,400 | 12 | 166.80 |
| 2003-09-24 | 92,500 | 92,500 | 89,500 | 89,500 | 6 | 179 |
| 2003-09-22 | 89,000 | 89,500 | 89,000 | 89,500 | 3 | 179 |
| 2003-09-19 | 86,200 | 91,000 | 85,000 | 85,000 | 26 | 170 |
| 2003-09-18 | 86,800 | 86,800 | 85,400 | 85,400 | 6 | 170.80 |
| 2003-09-17 | 85,300 | 87,000 | 85,300 | 85,400 | 8 | 170.80 |
| 2003-09-16 | 85,500 | 85,500 | 83,500 | 83,500 | 3 | 167 |
| 2003-09-12 | 81,100 | 83,000 | 81,100 | 83,000 | 3 | 166 |
| 2003-09-10 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 164 |
| 2003-09-09 | 79,000 | 82,000 | 79,000 | 82,000 | 2 | 164 |
| 2003-09-05 | 78,000 | 78,000 | 78,000 | 78,000 | 6 | 156 |
| 2003-09-04 | 80,000 | 80,000 | 78,000 | 78,000 | 5 | 156 |
| 2003-09-02 | 79,600 | 79,600 | 79,600 | 79,600 | 2 | 159.20 |
| 2003-09-01 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 162 |
| 2003-08-29 | 79,500 | 79,500 | 79,500 | 79,500 | 1 | 159 |
| 2003-08-27 | 83,500 | 83,500 | 83,500 | 83,500 | 1 | 167 |
| 2003-08-26 | 86,000 | 86,000 | 84,100 | 84,100 | 11 | 168.20 |
| 2003-08-25 | 84,100 | 84,100 | 84,100 | 84,100 | 1 | 168.20 |
| 2003-08-22 | 83,900 | 84,000 | 83,900 | 84,000 | 6 | 168 |
| 2003-08-21 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 190 |
| 2003-08-20 | 98,100 | 98,100 | 88,000 | 88,000 | 10 | 176 |
| 2003-08-18 | 83,700 | 83,700 | 83,700 | 83,700 | 15 | 167.40 |
| 2003-08-15 | 71,000 | 73,700 | 71,000 | 73,700 | 9 | 147.40 |
| 2003-08-14 | 65,500 | 66,000 | 65,500 | 65,500 | 4 | 131 |
| 2003-08-11 | 74,000 | 74,000 | 74,000 | 74,000 | 3 | 148 |
| 2003-08-05 | 74,000 | 74,000 | 74,000 | 74,000 | 3 | 148 |
| 2003-08-01 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 144 |
| 2003-07-28 | 77,000 | 77,000 | 76,000 | 76,000 | 11 | 152 |
| 2003-07-25 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 152 |
| 2003-07-24 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 142 |
| 2003-07-22 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 154 |
| 2003-07-17 | 82,000 | 82,000 | 82,000 | 82,000 | 10 | 164 |
| 2003-07-16 | 75,000 | 82,000 | 75,000 | 82,000 | 3 | 164 |
| 2003-07-15 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 170 |
| 2003-07-14 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 174 |
| 2003-07-11 | 89,900 | 89,900 | 88,000 | 88,000 | 18 | 176 |
| 2003-07-10 | 88,800 | 89,900 | 88,800 | 89,900 | 2 | 179.80 |
| 2003-07-09 | 80,000 | 84,000 | 80,000 | 84,000 | 4 | 168 |
| 2003-07-08 | 80,000 | 80,100 | 80,000 | 80,000 | 11 | 160 |
| 2003-07-07 | 79,800 | 79,900 | 79,800 | 79,900 | 4 | 159.80 |
| 2003-07-04 | 75,400 | 75,400 | 75,400 | 75,400 | 6 | 150.80 |
| 2003-07-03 | 75,400 | 75,400 | 75,400 | 75,400 | 2 | 150.80 |
| 2003-07-02 | 76,300 | 78,300 | 75,300 | 75,300 | 9 | 150.60 |
| 2003-07-01 | 76,200 | 76,200 | 75,000 | 75,000 | 5 | 150 |
| 2003-06-30 | 70,100 | 70,200 | 70,100 | 70,200 | 16 | 140.40 |
| 2003-06-27 | 65,200 | 65,300 | 65,200 | 65,200 | 3 | 130.40 |
| 2003-06-25 | 63,500 | 63,500 | 63,500 | 63,500 | 3 | 127 |
| 2003-06-24 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 127 |
| 2003-06-23 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 125 |
| 2003-06-19 | 64,000 | 64,000 | 62,300 | 62,300 | 6 | 124.60 |
| 2003-06-18 | 62,100 | 62,300 | 62,100 | 62,300 | 3 | 124.60 |
| 2003-06-17 | 63,000 | 63,000 | 62,000 | 62,000 | 5 | 124 |
| 2003-06-16 | 63,000 | 64,000 | 63,000 | 64,000 | 9 | 128 |
| 2003-06-13 | 63,900 | 64,000 | 63,000 | 63,000 | 11 | 126 |
| 2003-06-12 | 61,000 | 65,000 | 60,000 | 65,000 | 26 | 130 |
| 2003-06-11 | 58,000 | 60,000 | 58,000 | 60,000 | 7 | 120 |
| 2003-06-10 | 54,200 | 54,200 | 54,200 | 54,200 | 3 | 108.40 |
| 2003-06-09 | 51,000 | 53,000 | 50,700 | 53,000 | 35 | 106 |
| 2003-06-06 | 50,500 | 50,500 | 50,400 | 50,400 | 10 | 100.80 |
| 2003-06-05 | 50,600 | 50,600 | 50,600 | 50,600 | 10 | 101.20 |
| 2003-06-03 | 50,500 | 50,500 | 50,500 | 50,500 | 12 | 101 |
| 2003-06-02 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 101 |
| 2003-05-30 | 50,100 | 50,700 | 50,100 | 50,700 | 8 | 101.40 |
| 2003-05-29 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 102 |
| 2003-05-27 | 50,000 | 50,000 | 50,000 | 50,000 | 12 | 100 |
| 2003-05-26 | 50,000 | 50,000 | 50,000 | 50,000 | 30 | 100 |
| 2003-05-23 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 100 |
| 2003-05-22 | 50,000 | 50,500 | 50,000 | 50,000 | 8 | 100 |
| 2003-05-20 | 48,000 | 48,000 | 48,000 | 48,000 | 10 | 96 |
| 2003-05-19 | 52,700 | 52,700 | 50,300 | 50,300 | 12 | 100.60 |
| 2003-05-16 | 52,100 | 52,600 | 52,100 | 52,600 | 6 | 105.20 |
| 2003-05-15 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 102.20 |
| 2003-05-14 | 50,300 | 50,300 | 50,300 | 50,300 | 2 | 100.60 |
| 2003-05-13 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 98 |
| 2003-05-12 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 97 |
| 2003-05-07 | 50,700 | 50,700 | 50,700 | 50,700 | 1 | 101.40 |
| 2003-05-06 | 51,700 | 52,200 | 51,700 | 52,200 | 6 | 104.40 |
| 2003-05-02 | 50,700 | 50,700 | 50,700 | 50,700 | 1 | 101.40 |
| 2003-04-25 | 49,000 | 49,000 | 49,000 | 49,000 | 17 | 98 |
| 2003-04-24 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 98 |
| 2003-04-08 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 94 |
| 2003-04-07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 90 |
| 2003-04-02 | 47,800 | 47,800 | 45,000 | 45,000 | 8 | 90 |
| 2003-04-01 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 90 |
| 2003-03-25 | 50,000 | 50,000 | 49,000 | 49,000 | 17 | 98 |
| 2003-03-17 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 98 |
| 2003-03-14 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 98 |
| 2003-03-12 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 98 |
| 2003-03-11 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 96 |
| 2003-03-10 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 99 |
| 2003-03-07 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 100 |
| 2003-03-05 | 50,200 | 50,200 | 50,200 | 50,200 | 16 | 100.40 |
| 2003-03-04 | 50,200 | 50,200 | 50,200 | 50,200 | 3 | 100.40 |
| 2003-02-25 | 46,150 | 46,150 | 46,150 | 46,150 | 1 | 92.30 |
| 2003-02-24 | 46,100 | 46,100 | 46,100 | 46,100 | 2 | 92.20 |
| 2003-02-14 | 49,700 | 49,700 | 49,700 | 49,700 | 2 | 99.40 |
| 2003-02-13 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 99.40 |
| 2003-02-12 | 49,700 | 49,700 | 49,700 | 49,700 | 10 | 99.40 |
| 2003-02-10 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 99.40 |
| 2003-02-05 | 48,100 | 48,100 | 48,100 | 48,100 | 2 | 96.20 |
| 2003-02-04 | 48,000 | 48,000 | 48,000 | 48,000 | 54 | 96 |
| 2003-02-03 | 49,500 | 49,500 | 48,000 | 48,000 | 8 | 96 |
| 2003-01-31 | 51,000 | 51,000 | 49,500 | 49,500 | 11 | 99 |
| 2003-01-29 | 51,100 | 51,500 | 51,000 | 51,000 | 21 | 102 |
| 2003-01-28 | 52,500 | 52,500 | 51,000 | 51,000 | 4 | 102 |
| 2003-01-27 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 100 |
| 2003-01-24 | 49,300 | 49,300 | 49,300 | 49,300 | 7 | 98.60 |
| 2003-01-20 | 49,100 | 49,100 | 49,100 | 49,100 | 4 | 98.20 |
| 2003-01-17 | 50,100 | 50,100 | 47,200 | 49,000 | 18 | 98 |
| 2003-01-16 | 52,500 | 52,500 | 50,000 | 50,000 | 4 | 100 |
| 2003-01-15 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 105 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
