4833 (株)Def consulting の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 16,400 | 16,400 | 16,400 | 16,400 | 1 | 164 |
| 2009-12-29 | 16,400 | 17,000 | 16,300 | 16,700 | 24 | 167 |
| 2009-12-25 | 17,400 | 18,000 | 17,400 | 17,400 | 67 | 174 |
| 2009-12-24 | 17,000 | 17,400 | 16,770 | 17,400 | 17 | 174 |
| 2009-12-21 | 16,900 | 16,900 | 16,020 | 16,890 | 82 | 168.90 |
| 2009-12-18 | 15,610 | 16,900 | 15,300 | 16,900 | 20 | 169 |
| 2009-12-16 | 17,010 | 17,010 | 16,940 | 16,940 | 9 | 169.40 |
| 2009-12-15 | 16,700 | 17,000 | 16,410 | 17,000 | 8 | 170 |
| 2009-12-14 | 16,600 | 16,860 | 16,600 | 16,860 | 3 | 168.60 |
| 2009-12-11 | 16,600 | 17,000 | 16,600 | 16,800 | 13 | 168 |
| 2009-12-10 | 17,200 | 17,200 | 17,200 | 17,200 | 2 | 172 |
| 2009-12-09 | 18,400 | 18,400 | 18,400 | 18,400 | 1 | 184 |
| 2009-12-08 | 17,800 | 18,000 | 17,800 | 18,000 | 3 | 180 |
| 2009-12-07 | 17,610 | 18,200 | 17,610 | 18,200 | 9 | 182 |
| 2009-12-04 | 17,800 | 18,700 | 17,800 | 18,700 | 7 | 187 |
| 2009-12-03 | 17,500 | 17,800 | 17,500 | 17,800 | 7 | 178 |
| 2009-12-02 | 16,950 | 17,300 | 16,950 | 17,300 | 7 | 173 |
| 2009-12-01 | 16,500 | 17,350 | 15,230 | 17,350 | 36 | 173.50 |
| 2009-11-30 | 17,300 | 17,370 | 16,500 | 17,360 | 17 | 173.60 |
| 2009-11-27 | 18,680 | 18,680 | 16,690 | 18,300 | 77 | 183 |
| 2009-11-26 | 17,890 | 18,690 | 17,890 | 18,690 | 49 | 186.90 |
| 2009-11-25 | 14,900 | 16,690 | 14,900 | 16,690 | 68 | 166.90 |
| 2009-11-24 | 14,600 | 14,900 | 14,000 | 14,900 | 66 | 149 |
| 2009-11-20 | 14,200 | 14,850 | 13,800 | 14,840 | 23 | 148.40 |
| 2009-11-19 | 13,300 | 14,400 | 13,300 | 14,400 | 15 | 144 |
| 2009-11-18 | 14,000 | 14,600 | 13,000 | 14,600 | 14 | 146 |
| 2009-11-17 | 14,600 | 14,800 | 14,400 | 14,800 | 8 | 148 |
| 2009-11-16 | 14,590 | 14,590 | 13,550 | 14,400 | 6 | 144 |
| 2009-11-13 | 14,830 | 15,390 | 14,790 | 14,790 | 191 | 147.90 |
| 2009-11-12 | 17,200 | 17,200 | 15,630 | 16,790 | 16 | 167.90 |
| 2009-11-11 | 17,400 | 17,400 | 17,400 | 17,400 | 1 | 174 |
| 2009-11-10 | 17,400 | 17,400 | 17,400 | 17,400 | 1 | 174 |
| 2009-11-09 | 16,120 | 17,000 | 16,110 | 17,000 | 12 | 170 |
| 2009-11-05 | 16,000 | 17,400 | 15,800 | 17,400 | 112 | 174 |
| 2009-11-04 | 18,000 | 18,000 | 17,200 | 17,600 | 16 | 176 |
| 2009-11-02 | 18,200 | 18,200 | 18,200 | 18,200 | 1 | 182 |
| 2009-10-30 | 18,800 | 18,800 | 18,800 | 18,800 | 2 | 188 |
| 2009-10-29 | 18,300 | 18,900 | 18,300 | 18,900 | 5 | 189 |
| 2009-10-27 | 18,900 | 19,500 | 18,100 | 19,300 | 16 | 193 |
| 2009-10-26 | 18,600 | 18,600 | 18,600 | 18,600 | 44 | 186 |
| 2009-10-23 | 18,600 | 18,600 | 18,600 | 18,600 | 2 | 186 |
| 2009-10-22 | 18,800 | 18,800 | 18,800 | 18,800 | 1 | 188 |
| 2009-10-21 | 18,800 | 18,800 | 18,800 | 18,800 | 1 | 188 |
| 2009-10-20 | 18,900 | 18,900 | 18,900 | 18,900 | 1 | 189 |
| 2009-10-19 | 18,800 | 18,800 | 18,800 | 18,800 | 2 | 188 |
| 2009-10-16 | 18,800 | 18,800 | 18,800 | 18,800 | 2 | 188 |
| 2009-10-15 | 18,900 | 18,900 | 18,800 | 18,800 | 3 | 188 |
| 2009-10-14 | 18,450 | 18,450 | 18,000 | 18,300 | 16 | 183 |
| 2009-10-13 | 18,850 | 18,850 | 18,850 | 18,850 | 1 | 188.50 |
| 2009-10-09 | 18,810 | 18,810 | 18,810 | 18,810 | 1 | 188.10 |
| 2009-10-08 | 19,300 | 19,300 | 19,300 | 19,300 | 2 | 193 |
| 2009-10-05 | 18,800 | 18,800 | 18,800 | 18,800 | 10 | 188 |
| 2009-10-02 | 19,800 | 19,800 | 19,600 | 19,600 | 5 | 196 |
| 2009-09-28 | 20,300 | 20,300 | 20,300 | 20,300 | 4 | 203 |
| 2009-09-25 | 19,500 | 20,300 | 19,500 | 20,300 | 45 | 203 |
| 2009-09-24 | 20,300 | 20,300 | 19,500 | 19,500 | 3 | 195 |
| 2009-09-18 | 20,000 | 20,000 | 20,000 | 20,000 | 14 | 200 |
| 2009-09-14 | 20,600 | 20,700 | 20,000 | 20,700 | 6 | 207 |
| 2009-09-11 | 20,400 | 21,000 | 20,000 | 20,600 | 29 | 206 |
| 2009-09-10 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2009-09-08 | 20,700 | 20,700 | 20,700 | 20,700 | 1 | 207 |
| 2009-09-07 | 21,000 | 21,000 | 21,000 | 21,000 | 5 | 210 |
| 2009-09-04 | 21,100 | 21,100 | 21,000 | 21,000 | 3 | 210 |
| 2009-09-03 | 21,100 | 21,100 | 21,100 | 21,100 | 1 | 211 |
| 2009-08-28 | 21,500 | 21,800 | 21,200 | 21,800 | 44 | 218 |
| 2009-08-27 | 20,710 | 21,500 | 20,710 | 21,500 | 39 | 215 |
| 2009-08-25 | 20,710 | 20,710 | 20,710 | 20,710 | 8 | 207.10 |
| 2009-08-24 | 21,400 | 21,400 | 20,510 | 20,510 | 28 | 205.10 |
| 2009-08-21 | 20,600 | 20,600 | 20,100 | 20,600 | 12 | 206 |
| 2009-08-19 | 21,650 | 21,990 | 20,900 | 20,900 | 6 | 209 |
| 2009-08-18 | 21,080 | 21,650 | 21,080 | 21,650 | 5 | 216.50 |
| 2009-08-17 | 21,370 | 21,980 | 20,300 | 21,980 | 35 | 219.80 |
| 2009-08-14 | 22,000 | 22,000 | 21,380 | 21,380 | 25 | 213.80 |
| 2009-08-13 | 22,370 | 22,370 | 22,350 | 22,350 | 5 | 223.50 |
| 2009-08-12 | 22,000 | 22,380 | 22,000 | 22,380 | 7 | 223.80 |
| 2009-08-11 | 21,100 | 21,900 | 21,100 | 21,890 | 5 | 218.90 |
| 2009-08-10 | 21,100 | 21,100 | 21,100 | 21,100 | 11 | 211 |
| 2009-08-07 | 21,700 | 22,300 | 21,700 | 22,300 | 3 | 223 |
| 2009-08-06 | 22,000 | 22,490 | 22,000 | 22,300 | 7 | 223 |
| 2009-08-05 | 22,220 | 22,700 | 22,100 | 22,700 | 12 | 227 |
| 2009-08-04 | 22,400 | 22,650 | 22,200 | 22,200 | 6 | 222 |
| 2009-08-03 | 22,000 | 22,900 | 22,000 | 22,100 | 11 | 221 |
| 2009-07-31 | 21,250 | 22,500 | 21,000 | 22,500 | 117 | 225 |
| 2009-07-30 | 23,250 | 23,650 | 23,250 | 23,650 | 11 | 236.50 |
| 2009-07-29 | 23,300 | 23,300 | 23,250 | 23,250 | 5 | 232.50 |
| 2009-07-28 | 24,500 | 24,500 | 23,240 | 23,240 | 27 | 232.40 |
| 2009-07-27 | 23,100 | 23,500 | 23,100 | 23,240 | 13 | 232.40 |
| 2009-07-23 | 23,100 | 23,100 | 22,500 | 23,100 | 17 | 231 |
| 2009-07-22 | 23,120 | 23,700 | 23,120 | 23,700 | 15 | 237 |
| 2009-07-21 | 23,000 | 23,690 | 23,000 | 23,690 | 5 | 236.90 |
| 2009-07-17 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 243 |
| 2009-07-16 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2009-07-15 | 23,010 | 23,500 | 23,000 | 23,500 | 4 | 235 |
| 2009-07-14 | 22,800 | 23,780 | 22,800 | 23,780 | 23 | 237.80 |
| 2009-07-13 | 24,400 | 24,400 | 22,400 | 23,000 | 20 | 230 |
| 2009-07-10 | 23,850 | 24,450 | 23,850 | 24,450 | 5 | 244.50 |
| 2009-07-08 | 24,100 | 25,000 | 23,790 | 24,590 | 27 | 245.90 |
| 2009-07-07 | 24,800 | 24,800 | 24,000 | 24,000 | 20 | 240 |
| 2009-07-06 | 25,180 | 25,180 | 24,110 | 25,000 | 5 | 250 |
| 2009-07-03 | 24,000 | 25,200 | 23,810 | 25,200 | 12 | 252 |
| 2009-07-02 | 25,400 | 25,500 | 24,050 | 24,060 | 87 | 240.60 |
| 2009-07-01 | 24,990 | 25,400 | 24,990 | 25,400 | 39 | 254 |
| 2009-06-30 | 25,000 | 25,370 | 24,990 | 24,990 | 67 | 249.90 |
| 2009-06-29 | 24,310 | 25,000 | 24,310 | 24,990 | 13 | 249.90 |
| 2009-06-26 | 24,000 | 24,300 | 24,000 | 24,300 | 5 | 243 |
| 2009-06-25 | 23,700 | 23,700 | 23,700 | 23,700 | 15 | 237 |
| 2009-06-24 | 23,900 | 24,600 | 23,700 | 23,700 | 8 | 237 |
| 2009-06-23 | 24,210 | 24,790 | 23,890 | 24,790 | 18 | 247.90 |
| 2009-06-22 | 25,200 | 25,400 | 24,200 | 24,200 | 11 | 242 |
| 2009-06-19 | 25,000 | 25,400 | 25,000 | 25,400 | 21 | 254 |
| 2009-06-18 | 24,320 | 24,970 | 23,760 | 24,970 | 22 | 249.70 |
| 2009-06-17 | 24,310 | 24,310 | 24,310 | 24,310 | 12 | 243.10 |
| 2009-06-16 | 24,500 | 24,500 | 24,500 | 24,500 | 8 | 245 |
| 2009-06-15 | 25,000 | 25,000 | 24,500 | 24,500 | 7 | 245 |
| 2009-06-12 | 25,000 | 25,000 | 24,100 | 24,100 | 4 | 241 |
| 2009-06-11 | 25,300 | 25,300 | 23,800 | 24,700 | 12 | 247 |
| 2009-06-10 | 23,300 | 25,500 | 23,300 | 25,300 | 33 | 253 |
| 2009-06-09 | 25,000 | 25,000 | 22,500 | 22,500 | 25 | 225 |
| 2009-06-08 | 23,200 | 23,500 | 23,000 | 23,500 | 7 | 235 |
| 2009-06-04 | 23,520 | 24,120 | 23,310 | 23,310 | 7 | 233.10 |
| 2009-06-02 | 25,400 | 25,400 | 23,900 | 24,000 | 17 | 240 |
| 2009-06-01 | 25,300 | 25,300 | 23,900 | 23,900 | 36 | 239 |
| 2009-05-29 | 25,000 | 25,700 | 25,000 | 25,300 | 30 | 253 |
| 2009-05-27 | 23,200 | 25,000 | 23,200 | 24,900 | 17 | 249 |
| 2009-05-26 | 23,500 | 23,590 | 23,200 | 23,200 | 5 | 232 |
| 2009-05-25 | 23,100 | 23,400 | 23,000 | 23,400 | 43 | 234 |
| 2009-05-22 | 22,500 | 23,100 | 22,400 | 23,100 | 12 | 231 |
| 2009-05-21 | 23,000 | 23,000 | 22,400 | 23,000 | 20 | 230 |
| 2009-05-20 | 23,000 | 23,000 | 22,230 | 22,250 | 15 | 222.50 |
| 2009-05-19 | 23,000 | 23,410 | 22,200 | 23,410 | 15 | 234.10 |
| 2009-05-18 | 24,500 | 24,500 | 22,600 | 23,500 | 19 | 235 |
| 2009-05-15 | 23,780 | 24,920 | 23,750 | 24,920 | 5 | 249.20 |
| 2009-05-14 | 24,700 | 26,000 | 23,700 | 23,700 | 35 | 237 |
| 2009-05-13 | 23,920 | 24,000 | 23,000 | 23,200 | 57 | 232 |
| 2009-05-12 | 22,800 | 23,910 | 22,700 | 23,910 | 8 | 239.10 |
| 2009-05-11 | 22,610 | 24,420 | 22,610 | 24,420 | 5 | 244.20 |
| 2009-05-08 | 22,600 | 23,800 | 22,600 | 23,780 | 5 | 237.80 |
| 2009-05-07 | 23,500 | 23,500 | 23,500 | 23,500 | 4 | 235 |
| 2009-05-01 | 23,500 | 23,500 | 23,500 | 23,500 | 5 | 235 |
| 2009-04-30 | 23,500 | 23,500 | 23,350 | 23,500 | 28 | 235 |
| 2009-04-28 | 23,000 | 23,350 | 23,000 | 23,350 | 4 | 233.50 |
| 2009-04-27 | 22,800 | 23,000 | 22,800 | 23,000 | 14 | 230 |
| 2009-04-23 | 22,500 | 22,800 | 22,000 | 22,800 | 11 | 228 |
| 2009-04-22 | 22,000 | 22,800 | 21,800 | 22,800 | 4 | 228 |
| 2009-04-20 | 23,800 | 23,800 | 23,000 | 23,010 | 14 | 230.10 |
| 2009-04-16 | 22,700 | 23,600 | 22,600 | 23,600 | 6 | 236 |
| 2009-04-15 | 23,100 | 23,410 | 23,100 | 23,120 | 8 | 231.20 |
| 2009-04-14 | 23,000 | 23,100 | 22,900 | 23,100 | 22 | 231 |
| 2009-04-13 | 23,040 | 23,100 | 22,850 | 22,850 | 13 | 228.50 |
| 2009-04-10 | 23,250 | 23,250 | 23,000 | 23,010 | 7 | 230.10 |
| 2009-04-09 | 23,600 | 23,600 | 23,000 | 23,400 | 44 | 234 |
| 2009-04-08 | 23,610 | 23,610 | 23,610 | 23,610 | 1 | 236.10 |
| 2009-04-07 | 24,700 | 24,700 | 23,600 | 23,600 | 6 | 236 |
| 2009-04-06 | 25,800 | 25,800 | 24,300 | 24,700 | 6 | 247 |
| 2009-04-03 | 25,800 | 25,800 | 25,800 | 25,800 | 2 | 258 |
| 2009-04-02 | 26,000 | 26,000 | 25,000 | 25,000 | 11 | 250 |
| 2009-04-01 | 23,690 | 25,190 | 23,690 | 25,190 | 7 | 251.90 |
| 2009-03-31 | 24,590 | 24,590 | 24,590 | 24,590 | 2 | 245.90 |
| 2009-03-30 | 25,010 | 25,010 | 24,000 | 24,610 | 17 | 246.10 |
| 2009-03-27 | 24,990 | 25,000 | 24,990 | 25,000 | 3 | 250 |
| 2009-03-25 | 25,000 | 25,000 | 24,990 | 24,990 | 37 | 249.90 |
| 2009-03-24 | 22,500 | 24,990 | 22,500 | 24,990 | 11 | 249.90 |
| 2009-03-23 | 24,400 | 24,400 | 22,300 | 23,800 | 9 | 238 |
| 2009-03-19 | 24,720 | 25,000 | 24,500 | 24,700 | 8 | 247 |
| 2009-03-18 | 25,900 | 25,900 | 24,700 | 24,710 | 6 | 247.10 |
| 2009-03-17 | 26,900 | 26,900 | 26,900 | 26,900 | 1 | 269 |
| 2009-03-13 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2009-03-12 | 25,500 | 25,500 | 25,000 | 25,500 | 5 | 255 |
| 2009-03-11 | 27,870 | 28,000 | 25,500 | 27,000 | 14 | 270 |
| 2009-03-10 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2009-03-09 | 27,800 | 27,800 | 26,500 | 27,800 | 8 | 278 |
| 2009-03-06 | 27,290 | 27,290 | 27,290 | 27,290 | 4 | 272.90 |
| 2009-03-05 | 26,990 | 26,990 | 26,990 | 26,990 | 1 | 269.90 |
| 2009-03-03 | 26,990 | 26,990 | 26,990 | 26,990 | 2 | 269.90 |
| 2009-02-27 | 26,710 | 26,710 | 26,710 | 26,710 | 5 | 267.10 |
| 2009-02-26 | 26,100 | 27,200 | 26,100 | 26,700 | 11 | 267 |
| 2009-02-25 | 26,410 | 26,410 | 25,510 | 26,400 | 44 | 264 |
| 2009-02-24 | 27,000 | 27,000 | 25,800 | 26,410 | 27 | 264.10 |
| 2009-02-23 | 27,000 | 27,000 | 25,510 | 26,990 | 18 | 269.90 |
| 2009-02-20 | 25,410 | 26,500 | 25,410 | 26,500 | 8 | 265 |
| 2009-02-19 | 26,310 | 26,310 | 26,310 | 26,310 | 2 | 263.10 |
| 2009-02-18 | 26,300 | 26,300 | 26,300 | 26,300 | 5 | 263 |
| 2009-02-17 | 25,800 | 26,000 | 25,800 | 26,000 | 17 | 260 |
| 2009-02-13 | 24,710 | 25,500 | 24,410 | 25,500 | 6 | 255 |
| 2009-02-12 | 25,310 | 25,310 | 25,310 | 25,310 | 51 | 253.10 |
| 2009-02-10 | 25,300 | 25,300 | 25,300 | 25,300 | 2 | 253 |
| 2009-02-09 | 25,200 | 25,210 | 25,200 | 25,210 | 3 | 252.10 |
| 2009-02-06 | 25,200 | 25,200 | 25,200 | 25,200 | 10 | 252 |
| 2009-02-05 | 25,500 | 25,500 | 25,500 | 25,500 | 3 | 255 |
| 2009-02-04 | 25,010 | 25,010 | 25,010 | 25,010 | 5 | 250.10 |
| 2009-02-03 | 24,450 | 25,000 | 24,450 | 25,000 | 6 | 250 |
| 2009-01-30 | 24,850 | 24,850 | 24,850 | 24,850 | 19 | 248.50 |
| 2009-01-29 | 24,860 | 24,860 | 24,850 | 24,850 | 12 | 248.50 |
| 2009-01-28 | 25,150 | 25,150 | 24,850 | 24,850 | 3 | 248.50 |
| 2009-01-27 | 24,200 | 24,850 | 24,200 | 24,850 | 23 | 248.50 |
| 2009-01-26 | 24,200 | 24,200 | 24,200 | 24,200 | 1 | 242 |
| 2009-01-23 | 24,200 | 24,200 | 24,200 | 24,200 | 1 | 242 |
| 2009-01-21 | 23,000 | 24,800 | 23,000 | 24,800 | 8 | 248 |
| 2009-01-20 | 23,440 | 23,440 | 23,100 | 23,100 | 3 | 231 |
| 2009-01-19 | 23,420 | 23,430 | 23,420 | 23,430 | 5 | 234.30 |
| 2009-01-16 | 24,920 | 24,920 | 24,920 | 24,920 | 1 | 249.20 |
| 2009-01-14 | 24,600 | 24,910 | 24,600 | 24,910 | 4 | 249.10 |
| 2009-01-13 | 25,520 | 25,520 | 25,500 | 25,500 | 22 | 255 |
| 2009-01-09 | 25,510 | 25,520 | 25,500 | 25,510 | 18 | 255.10 |
| 2009-01-08 | 25,550 | 25,600 | 25,500 | 25,500 | 16 | 255 |
| 2009-01-07 | 25,710 | 26,320 | 25,710 | 26,320 | 8 | 263.20 |
| 2009-01-06 | 26,610 | 26,610 | 26,610 | 26,610 | 2 | 266.10 |
| 2009-01-05 | 25,430 | 26,600 | 25,430 | 26,600 | 3 | 266 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
