4833 (株)Def consulting の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 31,500 | 31,500 | 31,000 | 31,000 | 7 | 310 |
| 2010-12-29 | 31,500 | 31,950 | 31,300 | 31,950 | 4 | 319.50 |
| 2010-12-28 | 31,000 | 31,500 | 30,150 | 31,450 | 10 | 314.50 |
| 2010-12-27 | 30,500 | 30,500 | 30,500 | 30,500 | 23 | 305 |
| 2010-12-24 | 29,290 | 30,500 | 29,290 | 30,500 | 42 | 305 |
| 2010-12-22 | 29,800 | 29,800 | 29,200 | 29,200 | 20 | 292 |
| 2010-12-21 | 29,800 | 29,800 | 29,300 | 29,800 | 8 | 298 |
| 2010-12-20 | 28,980 | 29,800 | 28,980 | 29,800 | 64 | 298 |
| 2010-12-17 | 28,980 | 28,980 | 28,980 | 28,980 | 1 | 289.80 |
| 2010-12-16 | 29,000 | 29,000 | 27,500 | 28,980 | 13 | 289.80 |
| 2010-12-15 | 28,200 | 29,000 | 28,200 | 29,000 | 23 | 290 |
| 2010-12-14 | 29,000 | 29,000 | 29,000 | 29,000 | 8 | 290 |
| 2010-12-13 | 28,000 | 29,000 | 27,990 | 29,000 | 7 | 290 |
| 2010-12-10 | 28,900 | 28,900 | 28,000 | 28,000 | 10 | 280 |
| 2010-12-09 | 27,510 | 28,500 | 27,500 | 28,500 | 12 | 285 |
| 2010-12-08 | 24,800 | 28,650 | 24,800 | 28,000 | 64 | 280 |
| 2010-12-07 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 248 |
| 2010-12-06 | 24,800 | 25,800 | 24,300 | 25,800 | 4 | 258 |
| 2010-12-03 | 25,500 | 26,120 | 25,130 | 26,120 | 4 | 261.20 |
| 2010-12-02 | 25,820 | 26,180 | 24,860 | 26,180 | 12 | 261.80 |
| 2010-12-01 | 25,000 | 25,900 | 25,000 | 25,900 | 7 | 259 |
| 2010-11-30 | 25,400 | 26,000 | 25,400 | 26,000 | 19 | 260 |
| 2010-11-29 | 25,000 | 25,500 | 24,900 | 25,400 | 17 | 254 |
| 2010-11-26 | 25,450 | 25,500 | 24,900 | 24,900 | 4 | 249 |
| 2010-11-25 | 23,800 | 24,900 | 23,800 | 24,900 | 26 | 249 |
| 2010-11-24 | 23,580 | 23,800 | 23,400 | 23,800 | 3 | 238 |
| 2010-11-22 | 23,300 | 23,580 | 23,300 | 23,580 | 6 | 235.80 |
| 2010-11-19 | 23,000 | 23,000 | 23,000 | 23,000 | 6 | 230 |
| 2010-11-18 | 22,900 | 22,900 | 22,900 | 22,900 | 3 | 229 |
| 2010-11-17 | 21,330 | 21,830 | 20,830 | 21,830 | 3 | 218.30 |
| 2010-11-16 | 21,830 | 22,330 | 21,830 | 22,330 | 3 | 223.30 |
| 2010-11-15 | 22,000 | 22,000 | 21,000 | 22,000 | 6 | 220 |
| 2010-11-12 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 230 |
| 2010-11-11 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-11-10 | 21,900 | 23,000 | 21,900 | 23,000 | 8 | 230 |
| 2010-11-09 | 21,900 | 22,000 | 21,900 | 22,000 | 2 | 220 |
| 2010-11-08 | 21,490 | 21,900 | 21,490 | 21,900 | 7 | 219 |
| 2010-11-05 | 21,840 | 21,840 | 21,840 | 21,840 | 13 | 218.40 |
| 2010-11-04 | 21,000 | 21,950 | 21,000 | 21,890 | 3 | 218.90 |
| 2010-11-02 | 20,350 | 21,850 | 20,350 | 21,850 | 4 | 218.50 |
| 2010-11-01 | 20,450 | 22,350 | 20,250 | 22,350 | 4 | 223.50 |
| 2010-10-29 | 22,450 | 22,450 | 22,450 | 22,450 | 1 | 224.50 |
| 2010-10-28 | 20,000 | 22,500 | 20,000 | 22,500 | 8 | 225 |
| 2010-10-27 | 19,420 | 21,990 | 19,420 | 21,990 | 5 | 219.90 |
| 2010-10-26 | 21,000 | 22,980 | 20,800 | 21,300 | 20 | 213 |
| 2010-10-25 | 21,000 | 21,000 | 21,000 | 21,000 | 31 | 210 |
| 2010-10-22 | 20,970 | 21,000 | 20,970 | 21,000 | 6 | 210 |
| 2010-10-20 | 19,950 | 20,970 | 19,100 | 20,970 | 6 | 209.70 |
| 2010-10-15 | 20,450 | 20,450 | 20,450 | 20,450 | 3 | 204.50 |
| 2010-10-14 | 20,450 | 20,450 | 20,450 | 20,450 | 2 | 204.50 |
| 2010-10-13 | 19,920 | 20,950 | 18,350 | 20,950 | 21 | 209.50 |
| 2010-10-12 | 20,000 | 20,000 | 19,800 | 20,000 | 11 | 200 |
| 2010-10-07 | 22,300 | 22,300 | 21,000 | 22,000 | 27 | 220 |
| 2010-10-06 | 22,300 | 22,400 | 22,300 | 22,400 | 8 | 224 |
| 2010-10-05 | 22,300 | 22,300 | 22,300 | 22,300 | 1 | 223 |
| 2010-09-30 | 22,950 | 22,950 | 22,510 | 22,510 | 9 | 225.10 |
| 2010-09-29 | 24,020 | 24,020 | 23,950 | 23,950 | 27 | 239.50 |
| 2010-09-28 | 22,570 | 24,070 | 22,570 | 24,000 | 8 | 240 |
| 2010-09-27 | 22,570 | 22,990 | 22,570 | 22,570 | 26 | 225.70 |
| 2010-09-24 | 22,300 | 22,600 | 21,070 | 22,570 | 11 | 225.70 |
| 2010-09-22 | 22,010 | 22,100 | 22,010 | 22,100 | 2 | 221 |
| 2010-09-21 | 22,500 | 23,500 | 22,500 | 23,500 | 9 | 235 |
| 2010-09-17 | 26,400 | 26,400 | 22,400 | 24,490 | 41 | 244.90 |
| 2010-09-16 | 26,500 | 26,500 | 26,500 | 26,500 | 48 | 265 |
| 2010-09-15 | 20,400 | 21,500 | 20,400 | 21,500 | 2 | 215 |
| 2010-09-14 | 20,110 | 21,110 | 20,110 | 20,290 | 3 | 202.90 |
| 2010-09-10 | 21,400 | 21,400 | 21,400 | 21,400 | 11 | 214 |
| 2010-09-08 | 21,400 | 21,400 | 21,400 | 21,400 | 1 | 214 |
| 2010-09-06 | 21,200 | 21,900 | 20,500 | 21,900 | 10 | 219 |
| 2010-09-02 | 22,000 | 22,000 | 20,300 | 21,400 | 12 | 214 |
| 2010-09-01 | 20,500 | 22,000 | 20,500 | 22,000 | 5 | 220 |
| 2010-08-31 | 21,710 | 21,710 | 20,820 | 20,900 | 8 | 209 |
| 2010-08-30 | 21,930 | 22,500 | 21,930 | 22,500 | 3 | 225 |
| 2010-08-27 | 20,500 | 22,000 | 20,000 | 22,000 | 13 | 220 |
| 2010-08-25 | 21,880 | 21,880 | 21,880 | 21,880 | 35 | 218.80 |
| 2010-08-24 | 21,510 | 21,880 | 21,000 | 21,880 | 6 | 218.80 |
| 2010-08-23 | 21,290 | 21,890 | 21,290 | 21,890 | 2 | 218.90 |
| 2010-08-20 | 19,580 | 21,290 | 19,580 | 21,290 | 18 | 212.90 |
| 2010-08-17 | 21,000 | 22,000 | 20,040 | 21,980 | 11 | 219.80 |
| 2010-08-13 | 20,900 | 22,190 | 20,900 | 22,190 | 5 | 221.90 |
| 2010-08-12 | 22,200 | 22,900 | 21,000 | 22,900 | 24 | 229 |
| 2010-08-11 | 22,310 | 23,300 | 22,300 | 23,300 | 4 | 233 |
| 2010-08-10 | 22,600 | 23,100 | 22,100 | 23,100 | 6 | 231 |
| 2010-08-09 | 22,000 | 23,100 | 22,000 | 23,100 | 13 | 231 |
| 2010-08-06 | 23,300 | 23,700 | 21,800 | 23,700 | 26 | 237 |
| 2010-08-05 | 24,200 | 24,200 | 21,500 | 23,300 | 26 | 233 |
| 2010-08-03 | 24,980 | 25,000 | 24,500 | 25,000 | 13 | 250 |
| 2010-08-02 | 25,990 | 25,990 | 25,000 | 25,000 | 10 | 250 |
| 2010-07-30 | 26,800 | 26,800 | 26,100 | 26,100 | 20 | 261 |
| 2010-07-29 | 27,600 | 27,800 | 27,600 | 27,800 | 4 | 278 |
| 2010-07-28 | 27,790 | 28,500 | 27,790 | 28,500 | 11 | 285 |
| 2010-07-26 | 27,990 | 28,000 | 27,990 | 27,990 | 30 | 279.90 |
| 2010-07-23 | 27,510 | 27,990 | 26,010 | 27,990 | 8 | 279.90 |
| 2010-07-21 | 25,510 | 27,510 | 25,510 | 27,510 | 4 | 275.10 |
| 2010-07-20 | 27,010 | 27,010 | 27,010 | 27,010 | 7 | 270.10 |
| 2010-07-16 | 27,030 | 27,200 | 27,030 | 27,200 | 7 | 272 |
| 2010-07-15 | 27,410 | 27,410 | 27,220 | 27,220 | 2 | 272.20 |
| 2010-07-13 | 27,520 | 27,900 | 27,400 | 27,900 | 5 | 279 |
| 2010-07-09 | 29,000 | 29,000 | 27,520 | 28,520 | 4 | 285.20 |
| 2010-07-08 | 28,300 | 28,500 | 27,200 | 28,500 | 5 | 285 |
| 2010-07-06 | 27,310 | 27,310 | 27,300 | 27,300 | 3 | 273 |
| 2010-07-05 | 28,890 | 28,890 | 27,850 | 28,800 | 3 | 288 |
| 2010-07-02 | 27,100 | 28,600 | 27,100 | 28,600 | 5 | 286 |
| 2010-07-01 | 28,100 | 28,100 | 27,010 | 27,500 | 15 | 275 |
| 2010-06-30 | 28,140 | 29,100 | 28,020 | 29,100 | 17 | 291 |
| 2010-06-29 | 31,050 | 31,500 | 28,800 | 30,250 | 54 | 302.50 |
| 2010-06-28 | 29,900 | 30,950 | 29,900 | 30,950 | 37 | 309.50 |
| 2010-06-25 | 30,000 | 30,000 | 29,700 | 29,900 | 48 | 299 |
| 2010-06-24 | 29,400 | 29,700 | 29,300 | 29,700 | 5 | 297 |
| 2010-06-22 | 29,300 | 29,500 | 28,900 | 29,500 | 6 | 295 |
| 2010-06-21 | 28,200 | 29,400 | 28,200 | 29,300 | 15 | 293 |
| 2010-06-18 | 28,400 | 28,400 | 28,200 | 28,200 | 4 | 282 |
| 2010-06-17 | 28,500 | 29,900 | 28,500 | 29,900 | 26 | 299 |
| 2010-06-16 | 27,000 | 29,900 | 27,000 | 29,500 | 48 | 295 |
| 2010-06-15 | 26,500 | 26,500 | 26,500 | 26,500 | 4 | 265 |
| 2010-06-14 | 26,800 | 27,000 | 26,000 | 26,500 | 23 | 265 |
| 2010-06-11 | 26,130 | 26,500 | 26,130 | 26,500 | 2 | 265 |
| 2010-06-09 | 27,000 | 27,000 | 26,130 | 26,130 | 4 | 261.30 |
| 2010-06-08 | 26,900 | 26,900 | 26,000 | 26,400 | 6 | 264 |
| 2010-06-07 | 27,500 | 27,500 | 26,000 | 27,400 | 11 | 274 |
| 2010-06-04 | 28,000 | 28,000 | 27,500 | 28,000 | 11 | 280 |
| 2010-06-03 | 29,000 | 29,000 | 28,000 | 28,500 | 8 | 285 |
| 2010-06-02 | 29,000 | 29,890 | 28,890 | 28,890 | 8 | 288.90 |
| 2010-06-01 | 29,100 | 29,500 | 28,000 | 28,500 | 20 | 285 |
| 2010-05-31 | 29,000 | 29,000 | 29,000 | 29,000 | 6 | 290 |
| 2010-05-28 | 28,000 | 29,000 | 27,500 | 29,000 | 5 | 290 |
| 2010-05-27 | 29,000 | 29,000 | 26,000 | 29,000 | 64 | 290 |
| 2010-05-26 | 29,450 | 29,500 | 27,500 | 29,470 | 20 | 294.70 |
| 2010-05-25 | 29,510 | 30,900 | 28,100 | 29,500 | 79 | 295 |
| 2010-05-24 | 29,990 | 29,990 | 28,800 | 29,500 | 16 | 295 |
| 2010-05-21 | 25,350 | 29,750 | 25,000 | 29,170 | 58 | 291.70 |
| 2010-05-20 | 27,310 | 28,750 | 27,310 | 28,750 | 32 | 287.50 |
| 2010-05-19 | 30,000 | 30,000 | 28,900 | 30,000 | 27 | 300 |
| 2010-05-18 | 30,200 | 32,300 | 30,000 | 30,400 | 31 | 304 |
| 2010-05-17 | 30,750 | 32,100 | 30,000 | 30,100 | 66 | 301 |
| 2010-05-14 | 32,500 | 33,200 | 31,500 | 33,200 | 40 | 332 |
| 2010-05-13 | 34,000 | 34,000 | 32,500 | 33,900 | 96 | 339 |
| 2010-05-12 | 34,500 | 39,000 | 33,000 | 35,400 | 195 | 354 |
| 2010-05-11 | 32,500 | 33,300 | 31,500 | 32,200 | 25 | 322 |
| 2010-05-10 | 30,200 | 33,700 | 30,150 | 32,500 | 41 | 325 |
| 2010-05-07 | 32,000 | 32,800 | 29,000 | 32,000 | 125 | 320 |
| 2010-05-06 | 34,550 | 35,900 | 33,000 | 34,800 | 162 | 348 |
| 2010-04-30 | 37,000 | 40,900 | 37,000 | 37,000 | 473 | 370 |
| 2010-04-28 | 33,000 | 33,900 | 33,000 | 33,900 | 7 | 339 |
| 2010-04-27 | 36,000 | 36,000 | 35,000 | 35,000 | 45 | 350 |
| 2010-04-26 | 36,000 | 36,000 | 35,500 | 35,900 | 53 | 359 |
| 2010-04-23 | 32,500 | 36,000 | 32,500 | 35,000 | 141 | 350 |
| 2010-04-22 | 32,500 | 32,900 | 31,900 | 32,900 | 35 | 329 |
| 2010-04-21 | 34,200 | 34,700 | 31,650 | 33,000 | 43 | 330 |
| 2010-04-20 | 35,500 | 35,500 | 31,500 | 31,600 | 46 | 316 |
| 2010-04-19 | 32,600 | 35,000 | 31,500 | 34,350 | 42 | 343.50 |
| 2010-04-16 | 35,000 | 35,000 | 31,650 | 32,950 | 168 | 329.50 |
| 2010-04-15 | 38,000 | 38,000 | 35,050 | 35,200 | 271 | 352 |
| 2010-04-14 | 36,400 | 41,000 | 34,750 | 38,350 | 1,085 | 383.50 |
| 2010-04-13 | 32,000 | 34,000 | 30,100 | 34,000 | 232 | 340 |
| 2010-04-12 | 23,000 | 29,000 | 23,000 | 29,000 | 224 | 290 |
| 2010-04-09 | 23,000 | 24,000 | 22,800 | 24,000 | 10 | 240 |
| 2010-04-08 | 23,200 | 23,800 | 23,000 | 23,000 | 14 | 230 |
| 2010-04-07 | 22,310 | 23,300 | 22,310 | 22,570 | 18 | 225.70 |
| 2010-04-06 | 22,300 | 23,300 | 22,100 | 23,300 | 15 | 233 |
| 2010-04-05 | 22,950 | 23,300 | 21,400 | 23,300 | 81 | 233 |
| 2010-04-02 | 24,100 | 24,200 | 22,800 | 23,450 | 43 | 234.50 |
| 2010-04-01 | 23,700 | 24,000 | 22,800 | 23,000 | 79 | 230 |
| 2010-03-31 | 26,950 | 26,950 | 24,200 | 24,200 | 187 | 242 |
| 2010-03-30 | 31,050 | 31,050 | 25,200 | 27,450 | 435 | 274.50 |
| 2010-03-29 | 26,880 | 27,880 | 26,880 | 27,880 | 180 | 278.80 |
| 2010-03-26 | 19,280 | 22,880 | 19,280 | 22,880 | 227 | 228.80 |
| 2010-03-25 | 18,030 | 18,880 | 18,030 | 18,880 | 14 | 188.80 |
| 2010-03-24 | 17,700 | 18,000 | 16,700 | 18,000 | 41 | 180 |
| 2010-03-23 | 16,500 | 16,500 | 16,500 | 16,500 | 8 | 165 |
| 2010-03-19 | 17,000 | 17,800 | 16,210 | 16,210 | 15 | 162.10 |
| 2010-03-18 | 16,500 | 17,500 | 16,500 | 17,500 | 46 | 175 |
| 2010-03-17 | 16,310 | 16,500 | 16,300 | 16,500 | 4 | 165 |
| 2010-03-16 | 16,300 | 16,500 | 16,300 | 16,500 | 3 | 165 |
| 2010-03-12 | 15,700 | 16,300 | 15,700 | 16,300 | 7 | 163 |
| 2010-03-11 | 15,650 | 16,400 | 15,650 | 16,400 | 9 | 164 |
| 2010-03-10 | 16,300 | 16,500 | 16,010 | 16,010 | 24 | 160.10 |
| 2010-03-09 | 16,000 | 16,000 | 16,000 | 16,000 | 20 | 160 |
| 2010-03-08 | 15,500 | 16,000 | 15,500 | 16,000 | 3 | 160 |
| 2010-03-05 | 15,200 | 16,000 | 15,200 | 16,000 | 4 | 160 |
| 2010-03-02 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
| 2010-02-26 | 16,000 | 16,000 | 16,000 | 16,000 | 18 | 160 |
| 2010-02-25 | 16,000 | 16,000 | 16,000 | 16,000 | 33 | 160 |
| 2010-02-24 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
| 2010-02-23 | 15,900 | 16,000 | 15,900 | 16,000 | 6 | 160 |
| 2010-02-22 | 15,800 | 15,800 | 15,800 | 15,800 | 5 | 158 |
| 2010-02-19 | 15,200 | 16,000 | 15,200 | 16,000 | 13 | 160 |
| 2010-02-17 | 15,850 | 16,000 | 15,850 | 16,000 | 6 | 160 |
| 2010-02-15 | 15,800 | 16,250 | 15,800 | 16,250 | 4 | 162.50 |
| 2010-02-10 | 15,510 | 16,240 | 15,510 | 16,240 | 8 | 162.40 |
| 2010-02-09 | 15,800 | 16,400 | 15,800 | 16,400 | 2 | 164 |
| 2010-02-04 | 15,720 | 16,400 | 15,720 | 16,400 | 3 | 164 |
| 2010-02-02 | 15,330 | 16,490 | 15,330 | 16,490 | 2 | 164.90 |
| 2010-01-29 | 15,300 | 16,500 | 15,300 | 16,500 | 3 | 165 |
| 2010-01-26 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 169 |
| 2010-01-25 | 16,900 | 16,900 | 16,900 | 16,900 | 49 | 169 |
| 2010-01-22 | 16,400 | 16,900 | 16,400 | 16,900 | 5 | 169 |
| 2010-01-20 | 15,600 | 16,400 | 15,200 | 16,400 | 6 | 164 |
| 2010-01-15 | 15,400 | 16,400 | 15,400 | 16,400 | 5 | 164 |
| 2010-01-13 | 16,000 | 16,000 | 16,000 | 16,000 | 2 | 160 |
| 2010-01-12 | 16,800 | 16,800 | 16,800 | 16,800 | 2 | 168 |
| 2010-01-08 | 16,800 | 16,800 | 16,000 | 16,800 | 6 | 168 |
| 2010-01-07 | 16,400 | 16,400 | 16,400 | 16,400 | 1 | 164 |
| 2010-01-06 | 16,310 | 16,550 | 16,310 | 16,550 | 2 | 165.50 |
| 2010-01-05 | 16,310 | 16,320 | 16,310 | 16,320 | 9 | 163.20 |
| 2010-01-04 | 16,000 | 16,700 | 16,000 | 16,700 | 2 | 167 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
