4833 (株)Def consulting の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-2715,00015,00014,90014,9005149
2011-12-2615,69015,69015,69015,69038156.90
2011-12-2215,40015,69015,40015,6904156.90
2011-12-2114,99015,15014,99015,15053151.50
2011-12-2014,99014,99014,99014,9902149.90
2011-12-1914,50015,15014,30015,1507151.50
2011-12-1614,30015,00014,30015,0002150
2011-12-1314,60015,00014,60015,0002150
2011-12-0814,30015,00014,30015,00018150
2011-12-0615,30015,30015,00015,00011150
2011-12-0215,50015,50015,50015,50011155
2011-12-0115,40015,60015,10015,20015152
2011-11-3016,60016,60016,60016,6005166
2011-11-2516,60016,60016,60016,60035166
2011-11-2416,00016,60016,00016,6002166
2011-11-2116,00016,00016,00016,0003160
2011-11-1816,10016,10016,10016,1002161
2011-11-1615,60016,00014,60016,0007160
2011-11-1515,05015,60015,05015,6002156
2011-11-1416,00016,00016,00016,0002160
2011-11-1015,70015,70015,50015,5003155
2011-11-0716,51016,51016,50016,5003165
2011-11-0416,50016,50016,50016,5002165
2011-11-0117,40017,40016,14016,14018161.40
2011-10-3116,70016,70016,70016,7001167
2011-10-2815,10015,10015,10015,1003151
2011-10-2715,00015,10015,00015,1003151
2011-10-2516,00016,00016,00016,00035160
2011-10-2415,10016,00015,00016,00013160
2011-10-2115,10015,10015,10015,1001151
2011-10-2015,20015,20015,20015,2001152
2011-10-1915,50015,50015,30015,3004153
2011-10-1814,37015,80014,37015,8003158
2011-10-1314,70015,77014,70015,7702157.70
2011-09-2916,00016,00014,50015,9003159
2011-09-2713,70015,30013,70015,30032153
2011-09-2615,10015,10014,00014,90048149
2011-09-2215,10015,10015,10015,1001151
2011-09-2115,00015,00015,00015,0002150
2011-09-1515,70015,70015,70015,7002157
2011-09-1415,70015,70015,70015,7002157
2011-09-1215,90015,90015,90015,9005159
2011-09-0215,30015,70015,30015,5006155
2011-09-0116,00016,50016,00016,5004165
2011-08-3116,00016,00016,00016,0001160
2011-08-3015,80016,00015,10016,00015160
2011-08-2616,50016,50016,50016,5001165
2011-08-2516,70016,70016,70016,70035167
2011-08-2416,50016,99016,00016,89019168.90
2011-08-2315,75015,75015,75015,7509157.50
2011-08-2215,75015,75015,75015,7505157.50
2011-08-1915,77015,80015,20015,75029157.50
2011-08-1816,49016,50015,80015,80015158
2011-08-1615,77015,77015,77015,7708157.70
2011-08-1515,75015,75015,75015,7502157.50
2011-08-1215,70016,29015,60016,2907162.90
2011-08-1115,30016,10015,30016,1004161
2011-08-1016,89017,70016,89017,7005177
2011-08-0915,08016,60014,70016,49011164.90
2011-08-0516,60016,60015,49016,28033162.80
2011-08-0417,20017,20016,99016,9907169.90
2011-08-0316,51016,99016,51016,9907169.90
2011-08-0217,49017,49016,20017,49014174.90
2011-08-0119,00019,00016,50017,79073177.90
2011-07-2917,50020,71017,50019,00067190
2011-07-2816,90016,90016,71016,71021167.10
2011-07-2717,77017,80017,61017,61042176.10
2011-07-2617,63017,77017,63017,7702177.70
2011-07-2517,11017,60017,11017,60020176
2011-07-2216,40017,11016,40017,11015171.10
2011-07-2116,70016,70016,70016,7002167
2011-07-2017,25017,26017,00017,0003170
2011-07-1916,90016,93016,90016,9005169
2011-07-1516,85016,85016,83016,8302168.30
2011-07-1416,40016,80016,40016,8005168
2011-07-0817,59018,00017,12017,12017171.20
2011-07-0717,20017,20017,20017,2005172
2011-07-0617,00017,20016,00017,20021172
2011-07-0517,12017,12017,12017,12011171.20
2011-07-0417,70017,70017,61017,61045176.10
2011-07-0117,60017,70017,60017,70038177
2011-06-2717,60017,60017,60017,60041176
2011-06-2416,98017,60016,98017,6008176
2011-06-2316,98016,98016,98016,9801169.80
2011-06-2216,98016,99016,98016,9902169.90
2011-06-2016,12016,79015,60016,78016167.80
2011-06-1717,05017,60016,00016,80030168
2011-06-1317,32017,45017,30017,45010174.50
2011-06-1016,85017,32016,52017,3205173.20
2011-06-0916,68017,08016,68017,0806170.80
2011-06-0616,81017,48016,19017,48021174.80
2011-06-0217,20017,99017,20017,9909179.90
2011-06-0117,32017,99017,32017,9902179.90
2011-05-3118,11018,11018,11018,1101181.10
2011-05-3018,30018,30018,30018,30022183
2011-05-2618,31018,31018,30018,30021183
2011-05-2517,83018,30017,83018,30031183
2011-05-2417,20017,83017,20017,8303178.30
2011-05-2017,37017,66017,21017,6606176.60
2011-05-1917,70017,70017,70017,7001177
2011-05-1816,90017,70016,90017,7008177
2011-05-1618,39018,39018,39018,3901183.90
2011-05-1317,99018,00017,80017,8003178
2011-05-1217,98017,98017,98017,9803179.80
2011-05-1118,30018,30018,30018,3001183
2011-05-1017,40018,17017,40018,1703181.70
2011-05-0918,89018,89018,13018,2006182
2011-05-0618,97019,00018,20018,50016185
2011-05-0218,23018,23016,70017,90040179
2011-04-2818,65018,65018,22018,22015182.20
2011-04-2718,21018,30018,21018,2203182.20
2011-04-2618,21018,21018,20018,20020182
2011-04-2518,01018,70018,01018,20013182
2011-04-2217,58018,00017,58018,0004180
2011-04-2117,51018,38017,32018,3804183.80
2011-04-1918,79018,79017,55017,95011179.50
2011-04-1817,99018,00017,99018,0003180
2011-04-1517,26017,99017,26017,9905179.90
2011-04-1318,00018,00018,00018,0002180
2011-04-1218,29018,29018,29018,2901182.90
2011-04-1118,00018,00018,00018,00010180
2011-04-0717,60018,39017,60018,2907182.90
2011-04-0618,00018,30017,21018,00011180
2011-04-0519,00019,00017,50018,40016184
2011-04-0419,10019,80019,00019,80014198
2011-04-0119,30019,50019,30019,5002195
2011-03-3119,10019,30019,10019,30013193
2011-03-2920,90020,90020,90020,9004209
2011-03-2821,70021,70021,00021,00048210
2011-03-2520,05021,75020,05021,75016217.50
2011-03-2418,60020,00018,05020,00033200
2011-03-2320,00020,00019,00019,00031190
2011-03-2218,00019,00018,00019,00028190
2011-03-1815,40018,40014,30018,000101180
2011-03-1714,30015,60014,30015,00075150
2011-03-1614,35016,30014,00016,300312163
2011-03-1518,65020,25017,35017,35037173.50
2011-03-1422,35025,35022,35022,35042223.50
2011-03-1127,30027,35027,30027,35022273.50
2011-03-1028,00028,50027,52027,5203275.20
2011-03-0927,70027,70027,50027,5002275
2011-03-0827,20027,20027,00027,0004270
2011-03-0727,00027,20027,00027,2002272
2011-03-0427,00027,00025,00025,89016258.90
2011-03-0326,70027,38026,70027,0007270
2011-03-0226,20027,25025,92026,70011267
2011-03-0127,49027,49026,11026,11024261.10
2011-02-2827,00027,49027,00027,4906274.90
2011-02-2525,00026,38025,00025,90028259
2011-02-2428,00028,00024,90025,00067250
2011-02-2325,80025,89024,91025,70014257
2011-02-2225,00027,94025,00025,30052253
2011-02-2123,63024,50023,63024,5005245
2011-02-1824,00024,10023,60023,63022236.30
2011-02-1725,30025,30025,00025,0007250
2011-02-1526,89026,89026,80026,8002268
2011-02-1026,50026,50026,00026,00019260
2011-02-0925,30025,30025,00025,00013250
2011-02-0826,01026,30025,01026,30036263
2011-02-0727,60028,00026,99027,01027270.10
2011-02-0428,62029,60028,00029,60011296
2011-02-0329,62029,62029,62029,6201296.20
2011-02-0229,60029,60029,60029,6001296
2011-02-0129,00029,00027,52028,5205285.20
2011-01-3129,00029,00029,00029,0009290
2011-01-2827,82029,00027,82029,00010290
2011-01-2730,00030,00030,00030,00010300
2011-01-2630,00030,00030,00030,00011300
2011-01-2529,51030,40029,50030,00014300
2011-01-2430,70030,70028,42029,50010295
2011-01-2129,50030,00027,00027,00022270
2011-01-2029,41029,41029,40029,4004294
2011-01-1930,00030,20030,00030,05011300.50
2011-01-1831,00031,95031,00031,9505319.50
2011-01-1731,30031,30028,90029,90012299
2011-01-1430,40032,00030,30030,30016303
2011-01-1331,05032,40030,25030,40025304
2011-01-1232,00032,50032,00032,4006324
2011-01-1133,00033,00032,00033,0009330
2011-01-0734,70034,70032,60033,00028330
2011-01-0633,95034,00032,50034,00012340
2011-01-0533,70034,00033,00033,00035330
2011-01-0430,00033,50030,00033,50019335

分割・併合履歴 : [2013-09-26]1株→100株 [2004-09-27]1株→5株