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 |
---|---|---|---|---|---|---|
2011-12-27 | 15,000 | 15,000 | 14,900 | 14,900 | 5 | 149 |
2011-12-26 | 15,690 | 15,690 | 15,690 | 15,690 | 38 | 156.90 |
2011-12-22 | 15,400 | 15,690 | 15,400 | 15,690 | 4 | 156.90 |
2011-12-21 | 14,990 | 15,150 | 14,990 | 15,150 | 53 | 151.50 |
2011-12-20 | 14,990 | 14,990 | 14,990 | 14,990 | 2 | 149.90 |
2011-12-19 | 14,500 | 15,150 | 14,300 | 15,150 | 7 | 151.50 |
2011-12-16 | 14,300 | 15,000 | 14,300 | 15,000 | 2 | 150 |
2011-12-13 | 14,600 | 15,000 | 14,600 | 15,000 | 2 | 150 |
2011-12-08 | 14,300 | 15,000 | 14,300 | 15,000 | 18 | 150 |
2011-12-06 | 15,300 | 15,300 | 15,000 | 15,000 | 11 | 150 |
2011-12-02 | 15,500 | 15,500 | 15,500 | 15,500 | 11 | 155 |
2011-12-01 | 15,400 | 15,600 | 15,100 | 15,200 | 15 | 152 |
2011-11-30 | 16,600 | 16,600 | 16,600 | 16,600 | 5 | 166 |
2011-11-25 | 16,600 | 16,600 | 16,600 | 16,600 | 35 | 166 |
2011-11-24 | 16,000 | 16,600 | 16,000 | 16,600 | 2 | 166 |
2011-11-21 | 16,000 | 16,000 | 16,000 | 16,000 | 3 | 160 |
2011-11-18 | 16,100 | 16,100 | 16,100 | 16,100 | 2 | 161 |
2011-11-16 | 15,600 | 16,000 | 14,600 | 16,000 | 7 | 160 |
2011-11-15 | 15,050 | 15,600 | 15,050 | 15,600 | 2 | 156 |
2011-11-14 | 16,000 | 16,000 | 16,000 | 16,000 | 2 | 160 |
2011-11-10 | 15,700 | 15,700 | 15,500 | 15,500 | 3 | 155 |
2011-11-07 | 16,510 | 16,510 | 16,500 | 16,500 | 3 | 165 |
2011-11-04 | 16,500 | 16,500 | 16,500 | 16,500 | 2 | 165 |
2011-11-01 | 17,400 | 17,400 | 16,140 | 16,140 | 18 | 161.40 |
2011-10-31 | 16,700 | 16,700 | 16,700 | 16,700 | 1 | 167 |
2011-10-28 | 15,100 | 15,100 | 15,100 | 15,100 | 3 | 151 |
2011-10-27 | 15,000 | 15,100 | 15,000 | 15,100 | 3 | 151 |
2011-10-25 | 16,000 | 16,000 | 16,000 | 16,000 | 35 | 160 |
2011-10-24 | 15,100 | 16,000 | 15,000 | 16,000 | 13 | 160 |
2011-10-21 | 15,100 | 15,100 | 15,100 | 15,100 | 1 | 151 |
2011-10-20 | 15,200 | 15,200 | 15,200 | 15,200 | 1 | 152 |
2011-10-19 | 15,500 | 15,500 | 15,300 | 15,300 | 4 | 153 |
2011-10-18 | 14,370 | 15,800 | 14,370 | 15,800 | 3 | 158 |
2011-10-13 | 14,700 | 15,770 | 14,700 | 15,770 | 2 | 157.70 |
2011-09-29 | 16,000 | 16,000 | 14,500 | 15,900 | 3 | 159 |
2011-09-27 | 13,700 | 15,300 | 13,700 | 15,300 | 32 | 153 |
2011-09-26 | 15,100 | 15,100 | 14,000 | 14,900 | 48 | 149 |
2011-09-22 | 15,100 | 15,100 | 15,100 | 15,100 | 1 | 151 |
2011-09-21 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 150 |
2011-09-15 | 15,700 | 15,700 | 15,700 | 15,700 | 2 | 157 |
2011-09-14 | 15,700 | 15,700 | 15,700 | 15,700 | 2 | 157 |
2011-09-12 | 15,900 | 15,900 | 15,900 | 15,900 | 5 | 159 |
2011-09-02 | 15,300 | 15,700 | 15,300 | 15,500 | 6 | 155 |
2011-09-01 | 16,000 | 16,500 | 16,000 | 16,500 | 4 | 165 |
2011-08-31 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
2011-08-30 | 15,800 | 16,000 | 15,100 | 16,000 | 15 | 160 |
2011-08-26 | 16,500 | 16,500 | 16,500 | 16,500 | 1 | 165 |
2011-08-25 | 16,700 | 16,700 | 16,700 | 16,700 | 35 | 167 |
2011-08-24 | 16,500 | 16,990 | 16,000 | 16,890 | 19 | 168.90 |
2011-08-23 | 15,750 | 15,750 | 15,750 | 15,750 | 9 | 157.50 |
2011-08-22 | 15,750 | 15,750 | 15,750 | 15,750 | 5 | 157.50 |
2011-08-19 | 15,770 | 15,800 | 15,200 | 15,750 | 29 | 157.50 |
2011-08-18 | 16,490 | 16,500 | 15,800 | 15,800 | 15 | 158 |
2011-08-16 | 15,770 | 15,770 | 15,770 | 15,770 | 8 | 157.70 |
2011-08-15 | 15,750 | 15,750 | 15,750 | 15,750 | 2 | 157.50 |
2011-08-12 | 15,700 | 16,290 | 15,600 | 16,290 | 7 | 162.90 |
2011-08-11 | 15,300 | 16,100 | 15,300 | 16,100 | 4 | 161 |
2011-08-10 | 16,890 | 17,700 | 16,890 | 17,700 | 5 | 177 |
2011-08-09 | 15,080 | 16,600 | 14,700 | 16,490 | 11 | 164.90 |
2011-08-05 | 16,600 | 16,600 | 15,490 | 16,280 | 33 | 162.80 |
2011-08-04 | 17,200 | 17,200 | 16,990 | 16,990 | 7 | 169.90 |
2011-08-03 | 16,510 | 16,990 | 16,510 | 16,990 | 7 | 169.90 |
2011-08-02 | 17,490 | 17,490 | 16,200 | 17,490 | 14 | 174.90 |
2011-08-01 | 19,000 | 19,000 | 16,500 | 17,790 | 73 | 177.90 |
2011-07-29 | 17,500 | 20,710 | 17,500 | 19,000 | 67 | 190 |
2011-07-28 | 16,900 | 16,900 | 16,710 | 16,710 | 21 | 167.10 |
2011-07-27 | 17,770 | 17,800 | 17,610 | 17,610 | 42 | 176.10 |
2011-07-26 | 17,630 | 17,770 | 17,630 | 17,770 | 2 | 177.70 |
2011-07-25 | 17,110 | 17,600 | 17,110 | 17,600 | 20 | 176 |
2011-07-22 | 16,400 | 17,110 | 16,400 | 17,110 | 15 | 171.10 |
2011-07-21 | 16,700 | 16,700 | 16,700 | 16,700 | 2 | 167 |
2011-07-20 | 17,250 | 17,260 | 17,000 | 17,000 | 3 | 170 |
2011-07-19 | 16,900 | 16,930 | 16,900 | 16,900 | 5 | 169 |
2011-07-15 | 16,850 | 16,850 | 16,830 | 16,830 | 2 | 168.30 |
2011-07-14 | 16,400 | 16,800 | 16,400 | 16,800 | 5 | 168 |
2011-07-08 | 17,590 | 18,000 | 17,120 | 17,120 | 17 | 171.20 |
2011-07-07 | 17,200 | 17,200 | 17,200 | 17,200 | 5 | 172 |
2011-07-06 | 17,000 | 17,200 | 16,000 | 17,200 | 21 | 172 |
2011-07-05 | 17,120 | 17,120 | 17,120 | 17,120 | 11 | 171.20 |
2011-07-04 | 17,700 | 17,700 | 17,610 | 17,610 | 45 | 176.10 |
2011-07-01 | 17,600 | 17,700 | 17,600 | 17,700 | 38 | 177 |
2011-06-27 | 17,600 | 17,600 | 17,600 | 17,600 | 41 | 176 |
2011-06-24 | 16,980 | 17,600 | 16,980 | 17,600 | 8 | 176 |
2011-06-23 | 16,980 | 16,980 | 16,980 | 16,980 | 1 | 169.80 |
2011-06-22 | 16,980 | 16,990 | 16,980 | 16,990 | 2 | 169.90 |
2011-06-20 | 16,120 | 16,790 | 15,600 | 16,780 | 16 | 167.80 |
2011-06-17 | 17,050 | 17,600 | 16,000 | 16,800 | 30 | 168 |
2011-06-13 | 17,320 | 17,450 | 17,300 | 17,450 | 10 | 174.50 |
2011-06-10 | 16,850 | 17,320 | 16,520 | 17,320 | 5 | 173.20 |
2011-06-09 | 16,680 | 17,080 | 16,680 | 17,080 | 6 | 170.80 |
2011-06-06 | 16,810 | 17,480 | 16,190 | 17,480 | 21 | 174.80 |
2011-06-02 | 17,200 | 17,990 | 17,200 | 17,990 | 9 | 179.90 |
2011-06-01 | 17,320 | 17,990 | 17,320 | 17,990 | 2 | 179.90 |
2011-05-31 | 18,110 | 18,110 | 18,110 | 18,110 | 1 | 181.10 |
2011-05-30 | 18,300 | 18,300 | 18,300 | 18,300 | 22 | 183 |
2011-05-26 | 18,310 | 18,310 | 18,300 | 18,300 | 21 | 183 |
2011-05-25 | 17,830 | 18,300 | 17,830 | 18,300 | 31 | 183 |
2011-05-24 | 17,200 | 17,830 | 17,200 | 17,830 | 3 | 178.30 |
2011-05-20 | 17,370 | 17,660 | 17,210 | 17,660 | 6 | 176.60 |
2011-05-19 | 17,700 | 17,700 | 17,700 | 17,700 | 1 | 177 |
2011-05-18 | 16,900 | 17,700 | 16,900 | 17,700 | 8 | 177 |
2011-05-16 | 18,390 | 18,390 | 18,390 | 18,390 | 1 | 183.90 |
2011-05-13 | 17,990 | 18,000 | 17,800 | 17,800 | 3 | 178 |
2011-05-12 | 17,980 | 17,980 | 17,980 | 17,980 | 3 | 179.80 |
2011-05-11 | 18,300 | 18,300 | 18,300 | 18,300 | 1 | 183 |
2011-05-10 | 17,400 | 18,170 | 17,400 | 18,170 | 3 | 181.70 |
2011-05-09 | 18,890 | 18,890 | 18,130 | 18,200 | 6 | 182 |
2011-05-06 | 18,970 | 19,000 | 18,200 | 18,500 | 16 | 185 |
2011-05-02 | 18,230 | 18,230 | 16,700 | 17,900 | 40 | 179 |
2011-04-28 | 18,650 | 18,650 | 18,220 | 18,220 | 15 | 182.20 |
2011-04-27 | 18,210 | 18,300 | 18,210 | 18,220 | 3 | 182.20 |
2011-04-26 | 18,210 | 18,210 | 18,200 | 18,200 | 20 | 182 |
2011-04-25 | 18,010 | 18,700 | 18,010 | 18,200 | 13 | 182 |
2011-04-22 | 17,580 | 18,000 | 17,580 | 18,000 | 4 | 180 |
2011-04-21 | 17,510 | 18,380 | 17,320 | 18,380 | 4 | 183.80 |
2011-04-19 | 18,790 | 18,790 | 17,550 | 17,950 | 11 | 179.50 |
2011-04-18 | 17,990 | 18,000 | 17,990 | 18,000 | 3 | 180 |
2011-04-15 | 17,260 | 17,990 | 17,260 | 17,990 | 5 | 179.90 |
2011-04-13 | 18,000 | 18,000 | 18,000 | 18,000 | 2 | 180 |
2011-04-12 | 18,290 | 18,290 | 18,290 | 18,290 | 1 | 182.90 |
2011-04-11 | 18,000 | 18,000 | 18,000 | 18,000 | 10 | 180 |
2011-04-07 | 17,600 | 18,390 | 17,600 | 18,290 | 7 | 182.90 |
2011-04-06 | 18,000 | 18,300 | 17,210 | 18,000 | 11 | 180 |
2011-04-05 | 19,000 | 19,000 | 17,500 | 18,400 | 16 | 184 |
2011-04-04 | 19,100 | 19,800 | 19,000 | 19,800 | 14 | 198 |
2011-04-01 | 19,300 | 19,500 | 19,300 | 19,500 | 2 | 195 |
2011-03-31 | 19,100 | 19,300 | 19,100 | 19,300 | 13 | 193 |
2011-03-29 | 20,900 | 20,900 | 20,900 | 20,900 | 4 | 209 |
2011-03-28 | 21,700 | 21,700 | 21,000 | 21,000 | 48 | 210 |
2011-03-25 | 20,050 | 21,750 | 20,050 | 21,750 | 16 | 217.50 |
2011-03-24 | 18,600 | 20,000 | 18,050 | 20,000 | 33 | 200 |
2011-03-23 | 20,000 | 20,000 | 19,000 | 19,000 | 31 | 190 |
2011-03-22 | 18,000 | 19,000 | 18,000 | 19,000 | 28 | 190 |
2011-03-18 | 15,400 | 18,400 | 14,300 | 18,000 | 101 | 180 |
2011-03-17 | 14,300 | 15,600 | 14,300 | 15,000 | 75 | 150 |
2011-03-16 | 14,350 | 16,300 | 14,000 | 16,300 | 312 | 163 |
2011-03-15 | 18,650 | 20,250 | 17,350 | 17,350 | 37 | 173.50 |
2011-03-14 | 22,350 | 25,350 | 22,350 | 22,350 | 42 | 223.50 |
2011-03-11 | 27,300 | 27,350 | 27,300 | 27,350 | 22 | 273.50 |
2011-03-10 | 28,000 | 28,500 | 27,520 | 27,520 | 3 | 275.20 |
2011-03-09 | 27,700 | 27,700 | 27,500 | 27,500 | 2 | 275 |
2011-03-08 | 27,200 | 27,200 | 27,000 | 27,000 | 4 | 270 |
2011-03-07 | 27,000 | 27,200 | 27,000 | 27,200 | 2 | 272 |
2011-03-04 | 27,000 | 27,000 | 25,000 | 25,890 | 16 | 258.90 |
2011-03-03 | 26,700 | 27,380 | 26,700 | 27,000 | 7 | 270 |
2011-03-02 | 26,200 | 27,250 | 25,920 | 26,700 | 11 | 267 |
2011-03-01 | 27,490 | 27,490 | 26,110 | 26,110 | 24 | 261.10 |
2011-02-28 | 27,000 | 27,490 | 27,000 | 27,490 | 6 | 274.90 |
2011-02-25 | 25,000 | 26,380 | 25,000 | 25,900 | 28 | 259 |
2011-02-24 | 28,000 | 28,000 | 24,900 | 25,000 | 67 | 250 |
2011-02-23 | 25,800 | 25,890 | 24,910 | 25,700 | 14 | 257 |
2011-02-22 | 25,000 | 27,940 | 25,000 | 25,300 | 52 | 253 |
2011-02-21 | 23,630 | 24,500 | 23,630 | 24,500 | 5 | 245 |
2011-02-18 | 24,000 | 24,100 | 23,600 | 23,630 | 22 | 236.30 |
2011-02-17 | 25,300 | 25,300 | 25,000 | 25,000 | 7 | 250 |
2011-02-15 | 26,890 | 26,890 | 26,800 | 26,800 | 2 | 268 |
2011-02-10 | 26,500 | 26,500 | 26,000 | 26,000 | 19 | 260 |
2011-02-09 | 25,300 | 25,300 | 25,000 | 25,000 | 13 | 250 |
2011-02-08 | 26,010 | 26,300 | 25,010 | 26,300 | 36 | 263 |
2011-02-07 | 27,600 | 28,000 | 26,990 | 27,010 | 27 | 270.10 |
2011-02-04 | 28,620 | 29,600 | 28,000 | 29,600 | 11 | 296 |
2011-02-03 | 29,620 | 29,620 | 29,620 | 29,620 | 1 | 296.20 |
2011-02-02 | 29,600 | 29,600 | 29,600 | 29,600 | 1 | 296 |
2011-02-01 | 29,000 | 29,000 | 27,520 | 28,520 | 5 | 285.20 |
2011-01-31 | 29,000 | 29,000 | 29,000 | 29,000 | 9 | 290 |
2011-01-28 | 27,820 | 29,000 | 27,820 | 29,000 | 10 | 290 |
2011-01-27 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 300 |
2011-01-26 | 30,000 | 30,000 | 30,000 | 30,000 | 11 | 300 |
2011-01-25 | 29,510 | 30,400 | 29,500 | 30,000 | 14 | 300 |
2011-01-24 | 30,700 | 30,700 | 28,420 | 29,500 | 10 | 295 |
2011-01-21 | 29,500 | 30,000 | 27,000 | 27,000 | 22 | 270 |
2011-01-20 | 29,410 | 29,410 | 29,400 | 29,400 | 4 | 294 |
2011-01-19 | 30,000 | 30,200 | 30,000 | 30,050 | 11 | 300.50 |
2011-01-18 | 31,000 | 31,950 | 31,000 | 31,950 | 5 | 319.50 |
2011-01-17 | 31,300 | 31,300 | 28,900 | 29,900 | 12 | 299 |
2011-01-14 | 30,400 | 32,000 | 30,300 | 30,300 | 16 | 303 |
2011-01-13 | 31,050 | 32,400 | 30,250 | 30,400 | 25 | 304 |
2011-01-12 | 32,000 | 32,500 | 32,000 | 32,400 | 6 | 324 |
2011-01-11 | 33,000 | 33,000 | 32,000 | 33,000 | 9 | 330 |
2011-01-07 | 34,700 | 34,700 | 32,600 | 33,000 | 28 | 330 |
2011-01-06 | 33,950 | 34,000 | 32,500 | 34,000 | 12 | 340 |
2011-01-05 | 33,700 | 34,000 | 33,000 | 33,000 | 35 | 330 |
2011-01-04 | 30,000 | 33,500 | 30,000 | 33,500 | 19 | 335 |
分割・併合履歴 : [2013-09-26]1株→100株 [2004-09-27]1株→5株