4833 (株)Def consulting の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 223,000 | 223,000 | 216,000 | 219,000 | 61 | 2,190 |
| 2004-12-29 | 223,000 | 223,000 | 221,000 | 223,000 | 104 | 2,230 |
| 2004-12-28 | 217,000 | 219,000 | 213,000 | 219,000 | 102 | 2,190 |
| 2004-12-27 | 215,000 | 219,000 | 212,000 | 212,000 | 83 | 2,120 |
| 2004-12-24 | 216,000 | 217,000 | 211,000 | 211,000 | 99 | 2,110 |
| 2004-12-22 | 220,000 | 220,000 | 212,000 | 219,000 | 133 | 2,190 |
| 2004-12-21 | 219,000 | 223,000 | 213,000 | 219,000 | 125 | 2,190 |
| 2004-12-20 | 228,000 | 232,000 | 221,000 | 223,000 | 116 | 2,230 |
| 2004-12-17 | 220,000 | 234,000 | 214,000 | 228,000 | 158 | 2,280 |
| 2004-12-16 | 212,000 | 219,000 | 211,000 | 214,000 | 127 | 2,140 |
| 2004-12-15 | 219,000 | 222,000 | 215,000 | 219,000 | 122 | 2,190 |
| 2004-12-14 | 225,000 | 227,000 | 220,000 | 225,000 | 125 | 2,250 |
| 2004-12-13 | 242,000 | 242,000 | 228,000 | 230,000 | 135 | 2,300 |
| 2004-12-10 | 235,000 | 244,000 | 233,000 | 233,000 | 121 | 2,330 |
| 2004-12-09 | 233,000 | 236,000 | 233,000 | 235,000 | 106 | 2,350 |
| 2004-12-08 | 234,000 | 245,000 | 233,000 | 237,000 | 162 | 2,370 |
| 2004-12-07 | 265,000 | 265,000 | 239,000 | 239,000 | 229 | 2,390 |
| 2004-12-06 | 234,000 | 271,000 | 224,000 | 254,000 | 522 | 2,540 |
| 2004-12-03 | 240,000 | 240,000 | 234,000 | 235,000 | 175 | 2,350 |
| 2004-12-02 | 249,000 | 258,000 | 238,000 | 243,000 | 238 | 2,430 |
| 2004-12-01 | 256,000 | 258,000 | 248,000 | 248,000 | 162 | 2,480 |
| 2004-11-30 | 256,000 | 269,000 | 250,000 | 257,000 | 221 | 2,570 |
| 2004-11-29 | 270,000 | 274,000 | 258,000 | 263,000 | 515 | 2,630 |
| 2004-11-26 | 281,000 | 298,000 | 269,000 | 286,000 | 1,453 | 2,860 |
| 2004-11-25 | 223,000 | 261,000 | 223,000 | 261,000 | 1,293 | 2,610 |
| 2004-11-24 | 219,000 | 222,000 | 210,000 | 221,000 | 769 | 2,210 |
| 2004-11-22 | 215,000 | 242,000 | 211,000 | 237,000 | 746 | 2,370 |
| 2004-11-19 | 243,000 | 243,000 | 243,000 | 243,000 | 57 | 2,430 |
| 2004-11-18 | 298,000 | 298,000 | 278,000 | 283,000 | 268 | 2,830 |
| 2004-11-17 | 307,000 | 307,000 | 300,000 | 303,000 | 71 | 3,030 |
| 2004-11-16 | 322,000 | 322,000 | 305,000 | 312,000 | 56 | 3,120 |
| 2004-11-15 | 318,000 | 327,000 | 318,000 | 324,000 | 63 | 3,240 |
| 2004-11-12 | 320,000 | 328,000 | 320,000 | 323,000 | 28 | 3,230 |
| 2004-11-11 | 335,000 | 335,000 | 321,000 | 325,000 | 57 | 3,250 |
| 2004-11-10 | 328,000 | 330,000 | 319,000 | 328,000 | 44 | 3,280 |
| 2004-11-09 | 316,000 | 327,000 | 316,000 | 327,000 | 42 | 3,270 |
| 2004-11-08 | 318,000 | 318,000 | 315,000 | 318,000 | 24 | 3,180 |
| 2004-11-05 | 320,000 | 320,000 | 317,000 | 319,000 | 19 | 3,190 |
| 2004-11-04 | 330,000 | 335,000 | 320,000 | 320,000 | 36 | 3,200 |
| 2004-11-02 | 300,000 | 333,000 | 300,000 | 328,000 | 87 | 3,280 |
| 2004-11-01 | 310,000 | 325,000 | 301,000 | 310,000 | 44 | 3,100 |
| 2004-10-29 | 321,000 | 341,000 | 305,000 | 326,000 | 72 | 3,260 |
| 2004-10-28 | 345,000 | 345,000 | 326,000 | 326,000 | 121 | 3,260 |
| 2004-10-27 | 346,000 | 355,000 | 330,000 | 350,000 | 362 | 3,500 |
| 2004-10-26 | 280,000 | 311,000 | 277,000 | 311,000 | 86 | 3,110 |
| 2004-10-25 | 277,000 | 279,000 | 265,000 | 271,000 | 61 | 2,710 |
| 2004-10-22 | 310,000 | 310,000 | 277,000 | 290,000 | 105 | 2,900 |
| 2004-10-21 | 321,000 | 331,000 | 311,000 | 314,000 | 71 | 3,140 |
| 2004-10-20 | 323,000 | 340,000 | 310,000 | 335,000 | 77 | 3,350 |
| 2004-10-19 | 337,000 | 345,000 | 320,000 | 330,000 | 62 | 3,300 |
| 2004-10-18 | 320,000 | 375,000 | 310,000 | 335,000 | 272 | 3,350 |
| 2004-10-15 | 340,000 | 370,000 | 332,000 | 343,000 | 454 | 3,430 |
| 2004-10-14 | 301,000 | 330,000 | 290,000 | 330,000 | 468 | 3,300 |
| 2004-10-13 | 261,000 | 279,000 | 261,000 | 279,000 | 32 | 2,790 |
| 2004-10-12 | 240,000 | 264,000 | 235,000 | 250,000 | 401 | 2,500 |
| 2004-10-07 | 386,000 | 390,000 | 321,000 | 321,000 | 164 | 3,210 |
| 2004-10-05 | 321,000 | 321,000 | 321,000 | 321,000 | 118 | 3,210 |
| 2004-10-04 | 281,000 | 281,000 | 276,000 | 281,000 | 199 | 2,810 |
| 2004-10-01 | 220,000 | 241,000 | 219,000 | 241,000 | 139 | 2,410 |
| 2004-09-30 | 173,000 | 201,000 | 173,000 | 201,000 | 123 | 2,010 |
| 2004-09-27 | 199,000 | 199,000 | 162,000 | 171,000 | 167 | 1,710 |
| 2004-09-24 | 749,000 | 749,000 | 702,000 | 702,000 | 150 | 1,404 |
| 2004-09-22 | 819,000 | 819,000 | 750,000 | 760,000 | 121 | 1,520 |
| 2004-09-21 | 870,000 | 870,000 | 825,000 | 836,000 | 80 | 1,672 |
| 2004-09-17 | 883,000 | 883,000 | 860,000 | 870,000 | 57 | 1,740 |
| 2004-09-16 | 899,000 | 900,000 | 865,000 | 882,000 | 86 | 1,764 |
| 2004-09-15 | 904,000 | 945,000 | 890,000 | 915,000 | 159 | 1,830 |
| 2004-09-14 | 830,000 | 878,000 | 807,000 | 878,000 | 80 | 1,756 |
| 2004-09-13 | 819,000 | 840,000 | 802,000 | 820,000 | 62 | 1,640 |
| 2004-09-10 | 845,000 | 871,000 | 820,000 | 838,000 | 104 | 1,676 |
| 2004-09-09 | 866,000 | 930,000 | 866,000 | 877,000 | 328 | 1,754 |
| 2004-09-08 | 767,000 | 848,000 | 750,000 | 848,000 | 193 | 1,696 |
| 2004-09-07 | 756,000 | 756,000 | 731,000 | 750,000 | 48 | 1,500 |
| 2004-09-06 | 729,000 | 736,000 | 725,000 | 736,000 | 30 | 1,472 |
| 2004-09-03 | 734,000 | 734,000 | 714,000 | 720,000 | 23 | 1,440 |
| 2004-09-02 | 730,000 | 734,000 | 715,000 | 720,000 | 37 | 1,440 |
| 2004-09-01 | 739,000 | 739,000 | 723,000 | 739,000 | 37 | 1,478 |
| 2004-08-31 | 757,000 | 757,000 | 721,000 | 744,000 | 29 | 1,488 |
| 2004-08-30 | 752,000 | 780,000 | 748,000 | 759,000 | 141 | 1,518 |
| 2004-08-27 | 722,000 | 769,000 | 713,000 | 749,000 | 266 | 1,498 |
| 2004-08-26 | 645,000 | 669,000 | 631,000 | 669,000 | 44 | 1,338 |
| 2004-08-25 | 625,000 | 638,000 | 605,000 | 630,000 | 35 | 1,260 |
| 2004-08-24 | 625,000 | 625,000 | 620,000 | 625,000 | 30 | 1,250 |
| 2004-08-23 | 629,000 | 629,000 | 622,000 | 622,000 | 17 | 1,244 |
| 2004-08-20 | 624,000 | 630,000 | 612,000 | 625,000 | 16 | 1,250 |
| 2004-08-19 | 620,000 | 620,000 | 585,000 | 602,000 | 11 | 1,204 |
| 2004-08-18 | 611,000 | 620,000 | 590,000 | 600,000 | 35 | 1,200 |
| 2004-08-17 | 640,000 | 650,000 | 615,000 | 615,000 | 38 | 1,230 |
| 2004-08-16 | 639,000 | 640,000 | 608,000 | 640,000 | 26 | 1,280 |
| 2004-08-13 | 650,000 | 650,000 | 631,000 | 640,000 | 62 | 1,280 |
| 2004-08-12 | 650,000 | 675,000 | 650,000 | 660,000 | 63 | 1,320 |
| 2004-08-11 | 661,000 | 700,000 | 661,000 | 668,000 | 123 | 1,336 |
| 2004-08-10 | 620,000 | 669,000 | 610,000 | 650,000 | 82 | 1,300 |
| 2004-08-09 | 591,000 | 601,000 | 572,000 | 600,000 | 53 | 1,200 |
| 2004-08-06 | 560,000 | 637,000 | 560,000 | 601,000 | 89 | 1,202 |
| 2004-08-05 | 619,000 | 700,000 | 583,000 | 615,000 | 125 | 1,230 |
| 2004-08-04 | 550,000 | 631,000 | 482,000 | 629,000 | 190 | 1,258 |
| 2004-08-03 | 647,000 | 647,000 | 536,000 | 548,000 | 205 | 1,096 |
| 2004-08-02 | 690,000 | 690,000 | 633,000 | 636,000 | 78 | 1,272 |
| 2004-07-30 | 727,000 | 753,000 | 651,000 | 697,000 | 175 | 1,394 |
| 2004-07-29 | 843,000 | 866,000 | 717,000 | 717,000 | 451 | 1,434 |
| 2004-07-28 | 846,000 | 872,000 | 712,000 | 813,000 | 316 | 1,626 |
| 2004-07-27 | 968,000 | 1,010,000 | 806,000 | 806,000 | 572 | 1,612 |
| 2004-07-26 | 870,000 | 906,000 | 850,000 | 906,000 | 146 | 1,812 |
| 2004-07-23 | 721,000 | 806,000 | 721,000 | 806,000 | 240 | 1,612 |
| 2004-07-22 | 693,000 | 730,000 | 690,000 | 705,000 | 69 | 1,410 |
| 2004-07-21 | 748,000 | 748,000 | 712,000 | 729,000 | 59 | 1,458 |
| 2004-07-20 | 640,000 | 750,000 | 640,000 | 749,000 | 251 | 1,498 |
| 2004-07-16 | 650,000 | 655,000 | 635,000 | 650,000 | 12 | 1,300 |
| 2004-07-15 | 660,000 | 668,000 | 620,000 | 620,000 | 46 | 1,240 |
| 2004-07-14 | 697,000 | 697,000 | 651,000 | 651,000 | 26 | 1,302 |
| 2004-07-13 | 705,000 | 705,000 | 660,000 | 687,000 | 35 | 1,374 |
| 2004-07-12 | 700,000 | 718,000 | 688,000 | 688,000 | 73 | 1,376 |
| 2004-07-09 | 599,000 | 665,000 | 595,000 | 665,000 | 45 | 1,330 |
| 2004-07-08 | 630,000 | 637,000 | 590,000 | 605,000 | 22 | 1,210 |
| 2004-07-07 | 567,000 | 668,000 | 567,000 | 604,000 | 50 | 1,208 |
| 2004-07-06 | 690,000 | 690,000 | 625,000 | 637,000 | 73 | 1,274 |
| 2004-07-05 | 700,000 | 721,000 | 688,000 | 690,000 | 45 | 1,380 |
| 2004-07-02 | 670,000 | 709,000 | 660,000 | 695,000 | 57 | 1,390 |
| 2004-07-01 | 750,000 | 752,000 | 700,000 | 715,000 | 132 | 1,430 |
| 2004-06-30 | 655,000 | 746,000 | 638,000 | 744,000 | 121 | 1,488 |
| 2004-06-29 | 681,000 | 681,000 | 640,000 | 670,000 | 67 | 1,340 |
| 2004-06-28 | 707,000 | 707,000 | 681,000 | 681,000 | 33 | 1,362 |
| 2004-06-25 | 716,000 | 748,000 | 678,000 | 710,000 | 77 | 1,420 |
| 2004-06-24 | 760,000 | 760,000 | 716,000 | 716,000 | 39 | 1,432 |
| 2004-06-23 | 739,000 | 776,000 | 708,000 | 750,000 | 74 | 1,500 |
| 2004-06-22 | 810,000 | 810,000 | 705,000 | 741,000 | 167 | 1,482 |
| 2004-06-21 | 711,000 | 811,000 | 636,000 | 801,000 | 247 | 1,602 |
| 2004-06-18 | 745,000 | 745,000 | 695,000 | 711,000 | 422 | 1,422 |
| 2004-06-16 | 510,000 | 545,000 | 510,000 | 545,000 | 84 | 1,090 |
| 2004-06-15 | 495,000 | 495,000 | 484,000 | 495,000 | 130 | 990 |
| 2004-06-14 | 410,000 | 445,000 | 410,000 | 445,000 | 94 | 890 |
| 2004-06-11 | 423,000 | 423,000 | 392,000 | 395,000 | 48 | 790 |
| 2004-06-10 | 384,000 | 430,000 | 384,000 | 428,000 | 183 | 856 |
| 2004-06-09 | 479,000 | 479,000 | 429,000 | 429,000 | 196 | 858 |
| 2004-06-08 | 479,000 | 479,000 | 454,000 | 479,000 | 272 | 958 |
| 2004-06-07 | 429,000 | 429,000 | 429,000 | 429,000 | 73 | 858 |
| 2004-06-04 | 354,000 | 370,000 | 354,000 | 370,000 | 25 | 740 |
| 2004-06-03 | 318,000 | 329,000 | 310,000 | 329,000 | 52 | 658 |
| 2004-06-02 | 310,000 | 310,000 | 298,000 | 306,000 | 31 | 612 |
| 2004-06-01 | 298,000 | 310,000 | 295,000 | 305,000 | 52 | 610 |
| 2004-05-31 | 314,000 | 314,000 | 286,000 | 299,000 | 27 | 598 |
| 2004-05-28 | 303,000 | 322,000 | 303,000 | 315,000 | 39 | 630 |
| 2004-05-27 | 336,000 | 376,000 | 312,000 | 313,000 | 212 | 626 |
| 2004-05-26 | 296,000 | 326,000 | 296,000 | 326,000 | 61 | 652 |
| 2004-05-25 | 273,000 | 295,000 | 270,000 | 286,000 | 105 | 572 |
| 2004-05-24 | 263,000 | 290,000 | 262,000 | 273,000 | 147 | 546 |
| 2004-05-21 | 251,000 | 251,000 | 247,000 | 251,000 | 69 | 502 |
| 2004-05-20 | 207,000 | 207,000 | 200,000 | 200,000 | 5 | 400 |
| 2004-05-19 | 200,000 | 200,000 | 195,000 | 200,000 | 8 | 400 |
| 2004-05-18 | 173,000 | 175,000 | 173,000 | 175,000 | 3 | 350 |
| 2004-05-17 | 173,000 | 183,000 | 172,000 | 183,000 | 11 | 366 |
| 2004-05-14 | 214,000 | 214,000 | 214,000 | 214,000 | 2 | 428 |
| 2004-05-13 | 212,000 | 218,000 | 204,000 | 217,000 | 21 | 434 |
| 2004-05-12 | 162,000 | 198,000 | 162,000 | 198,000 | 36 | 396 |
| 2004-05-11 | 158,000 | 168,000 | 158,000 | 165,000 | 24 | 330 |
| 2004-05-10 | 214,000 | 214,000 | 181,000 | 181,000 | 25 | 362 |
| 2004-05-07 | 219,000 | 228,000 | 213,000 | 215,000 | 21 | 430 |
| 2004-05-06 | 220,000 | 224,000 | 218,000 | 224,000 | 11 | 448 |
| 2004-04-30 | 211,000 | 218,000 | 210,000 | 210,000 | 5 | 420 |
| 2004-04-28 | 201,000 | 205,000 | 200,000 | 205,000 | 10 | 410 |
| 2004-04-27 | 208,000 | 208,000 | 199,000 | 205,000 | 14 | 410 |
| 2004-04-26 | 212,000 | 215,000 | 210,000 | 210,000 | 7 | 420 |
| 2004-04-23 | 215,000 | 215,000 | 207,000 | 212,000 | 15 | 424 |
| 2004-04-22 | 226,000 | 226,000 | 218,000 | 220,000 | 22 | 440 |
| 2004-04-21 | 252,000 | 260,000 | 230,000 | 244,000 | 49 | 488 |
| 2004-04-20 | 205,000 | 241,000 | 205,000 | 241,000 | 57 | 482 |
| 2004-04-19 | 195,000 | 210,000 | 195,000 | 201,000 | 13 | 402 |
| 2004-04-16 | 208,000 | 210,000 | 195,000 | 195,000 | 15 | 390 |
| 2004-04-15 | 231,000 | 235,000 | 200,000 | 209,000 | 59 | 418 |
| 2004-04-14 | 228,000 | 228,000 | 207,000 | 223,000 | 76 | 446 |
| 2004-04-13 | 173,000 | 198,000 | 173,000 | 198,000 | 19 | 396 |
| 2004-04-12 | 165,000 | 168,000 | 162,000 | 168,000 | 4 | 336 |
| 2004-04-09 | 161,000 | 165,000 | 161,000 | 161,000 | 20 | 322 |
| 2004-04-08 | 164,000 | 164,000 | 164,000 | 164,000 | 2 | 328 |
| 2004-04-07 | 165,000 | 169,000 | 165,000 | 169,000 | 4 | 338 |
| 2004-04-06 | 176,000 | 176,000 | 163,000 | 169,000 | 27 | 338 |
| 2004-04-05 | 165,000 | 173,000 | 165,000 | 166,000 | 23 | 332 |
| 2004-04-02 | 144,000 | 156,000 | 144,000 | 156,000 | 12 | 312 |
| 2004-04-01 | 142,000 | 148,000 | 142,000 | 148,000 | 14 | 296 |
| 2004-03-31 | 142,000 | 142,000 | 137,000 | 140,000 | 6 | 280 |
| 2004-03-30 | 143,000 | 143,000 | 138,000 | 138,000 | 7 | 276 |
| 2004-03-26 | 145,000 | 145,000 | 138,000 | 138,000 | 5 | 276 |
| 2004-03-25 | 139,000 | 145,000 | 130,000 | 145,000 | 13 | 290 |
| 2004-03-23 | 140,000 | 140,000 | 138,000 | 138,000 | 3 | 276 |
| 2004-03-22 | 141,000 | 141,000 | 141,000 | 141,000 | 2 | 282 |
| 2004-03-19 | 140,000 | 141,000 | 140,000 | 140,000 | 8 | 280 |
| 2004-03-18 | 145,000 | 148,000 | 145,000 | 148,000 | 8 | 296 |
| 2004-03-17 | 128,000 | 145,000 | 128,000 | 145,000 | 7 | 290 |
| 2004-03-16 | 140,000 | 140,000 | 138,000 | 138,000 | 13 | 276 |
| 2004-03-15 | 135,000 | 140,000 | 135,000 | 140,000 | 7 | 280 |
| 2004-03-12 | 132,000 | 132,000 | 132,000 | 132,000 | 4 | 264 |
| 2004-03-11 | 128,000 | 130,000 | 128,000 | 130,000 | 11 | 260 |
| 2004-03-08 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 256 |
| 2004-03-04 | 115,000 | 124,000 | 115,000 | 124,000 | 5 | 248 |
| 2004-03-03 | 116,000 | 120,000 | 116,000 | 120,000 | 6 | 240 |
| 2004-03-02 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 240 |
| 2004-03-01 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 238 |
| 2004-02-27 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 258 |
| 2004-02-26 | 129,000 | 129,000 | 129,000 | 129,000 | 5 | 258 |
| 2004-02-25 | 132,000 | 132,000 | 129,000 | 129,000 | 2 | 258 |
| 2004-02-19 | 111,000 | 111,000 | 110,000 | 110,000 | 5 | 220 |
| 2004-02-17 | 118,000 | 118,000 | 118,000 | 118,000 | 2 | 236 |
| 2004-02-16 | 118,000 | 120,000 | 118,000 | 120,000 | 3 | 240 |
| 2004-02-13 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 240 |
| 2004-02-12 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 240 |
| 2004-02-10 | 125,000 | 125,000 | 120,000 | 122,000 | 12 | 244 |
| 2004-02-09 | 129,000 | 129,000 | 129,000 | 129,000 | 2 | 258 |
| 2004-02-06 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 254 |
| 2004-02-05 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 260 |
| 2004-02-04 | 134,000 | 134,000 | 134,000 | 134,000 | 2 | 268 |
| 2004-02-03 | 140,000 | 140,000 | 130,000 | 130,000 | 26 | 260 |
| 2004-02-02 | 130,000 | 137,000 | 130,000 | 135,000 | 11 | 270 |
| 2004-01-30 | 120,000 | 126,000 | 120,000 | 125,000 | 7 | 250 |
| 2004-01-29 | 120,000 | 122,000 | 120,000 | 122,000 | 2 | 244 |
| 2004-01-28 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 254 |
| 2004-01-26 | 125,000 | 125,000 | 124,000 | 124,000 | 9 | 248 |
| 2004-01-23 | 124,000 | 124,000 | 124,000 | 124,000 | 1 | 248 |
| 2004-01-22 | 122,000 | 124,000 | 118,000 | 124,000 | 7 | 248 |
| 2004-01-21 | 122,000 | 123,000 | 122,000 | 122,000 | 3 | 244 |
| 2004-01-20 | 120,000 | 126,000 | 120,000 | 120,000 | 11 | 240 |
| 2004-01-19 | 118,000 | 123,000 | 118,000 | 123,000 | 8 | 246 |
| 2004-01-14 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 240 |
| 2004-01-13 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 240 |
| 2004-01-09 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 240 |
| 2004-01-08 | 122,000 | 124,000 | 122,000 | 122,000 | 6 | 244 |
| 2004-01-06 | 130,000 | 130,000 | 124,000 | 124,000 | 7 | 248 |
| 2004-01-05 | 124,000 | 124,000 | 124,000 | 124,000 | 2 | 248 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
