4833 (株)Def consulting の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 21,700 | 21,880 | 21,410 | 21,880 | 16 | 218.80 |
| 2012-12-27 | 21,270 | 21,400 | 20,900 | 21,400 | 8 | 214 |
| 2012-12-26 | 21,000 | 21,000 | 20,770 | 20,770 | 10 | 207.70 |
| 2012-12-25 | 20,800 | 20,850 | 20,760 | 20,760 | 36 | 207.60 |
| 2012-12-21 | 20,120 | 21,300 | 20,110 | 20,760 | 97 | 207.60 |
| 2012-12-20 | 20,140 | 20,350 | 20,020 | 20,040 | 88 | 200.40 |
| 2012-12-19 | 20,620 | 20,700 | 20,500 | 20,500 | 32 | 205 |
| 2012-12-18 | 20,700 | 20,800 | 20,610 | 20,610 | 13 | 206.10 |
| 2012-12-17 | 21,170 | 21,170 | 21,000 | 21,010 | 91 | 210.10 |
| 2012-12-14 | 21,510 | 21,510 | 20,840 | 21,170 | 27 | 211.70 |
| 2012-12-13 | 21,000 | 21,570 | 21,000 | 21,500 | 12 | 215 |
| 2012-12-12 | 21,000 | 21,860 | 21,000 | 21,860 | 15 | 218.60 |
| 2012-12-11 | 20,410 | 20,900 | 20,400 | 20,900 | 15 | 209 |
| 2012-12-10 | 21,020 | 21,020 | 21,020 | 21,020 | 3 | 210.20 |
| 2012-12-07 | 21,310 | 21,350 | 21,260 | 21,260 | 6 | 212.60 |
| 2012-12-05 | 21,600 | 22,110 | 21,600 | 22,110 | 3 | 221.10 |
| 2012-12-04 | 21,800 | 22,190 | 21,600 | 21,830 | 10 | 218.30 |
| 2012-12-03 | 22,340 | 22,700 | 21,830 | 22,650 | 18 | 226.50 |
| 2012-11-30 | 23,340 | 23,340 | 23,340 | 23,340 | 2 | 233.40 |
| 2012-11-29 | 22,160 | 23,300 | 22,160 | 23,300 | 23 | 233 |
| 2012-11-28 | 23,000 | 23,000 | 22,610 | 22,610 | 13 | 226.10 |
| 2012-11-27 | 22,520 | 23,200 | 22,500 | 23,000 | 27 | 230 |
| 2012-11-26 | 22,030 | 22,500 | 22,000 | 22,500 | 10 | 225 |
| 2012-11-22 | 21,700 | 22,000 | 21,700 | 22,000 | 2 | 220 |
| 2012-11-21 | 21,350 | 22,000 | 21,350 | 22,000 | 38 | 220 |
| 2012-11-20 | 23,000 | 23,000 | 22,000 | 22,350 | 47 | 223.50 |
| 2012-11-19 | 23,600 | 23,600 | 21,500 | 21,500 | 67 | 215 |
| 2012-11-16 | 21,100 | 21,500 | 20,000 | 20,230 | 49 | 202.30 |
| 2012-11-15 | 21,800 | 21,800 | 20,000 | 20,600 | 111 | 206 |
| 2012-11-14 | 22,200 | 22,200 | 22,000 | 22,000 | 5 | 220 |
| 2012-11-13 | 23,220 | 23,250 | 22,250 | 22,350 | 51 | 223.50 |
| 2012-11-12 | 23,030 | 24,000 | 23,030 | 23,200 | 31 | 232 |
| 2012-11-09 | 25,500 | 25,900 | 25,500 | 25,900 | 6 | 259 |
| 2012-11-08 | 25,200 | 25,500 | 24,500 | 25,500 | 13 | 255 |
| 2012-11-07 | 25,500 | 25,750 | 25,250 | 25,750 | 4 | 257.50 |
| 2012-11-06 | 26,000 | 26,800 | 24,800 | 26,000 | 91 | 260 |
| 2012-11-05 | 26,780 | 26,780 | 26,000 | 26,000 | 8 | 260 |
| 2012-11-02 | 26,160 | 26,540 | 26,000 | 26,000 | 8 | 260 |
| 2012-11-01 | 26,140 | 26,500 | 26,000 | 26,400 | 7 | 264 |
| 2012-10-31 | 26,700 | 26,700 | 26,700 | 26,700 | 1 | 267 |
| 2012-10-30 | 26,790 | 26,790 | 26,790 | 26,790 | 3 | 267.90 |
| 2012-10-29 | 26,800 | 27,000 | 25,800 | 26,500 | 24 | 265 |
| 2012-10-26 | 26,500 | 26,800 | 26,500 | 26,800 | 26 | 268 |
| 2012-10-25 | 26,020 | 26,500 | 26,020 | 26,500 | 18 | 265 |
| 2012-10-24 | 26,390 | 26,390 | 25,500 | 26,000 | 34 | 260 |
| 2012-10-23 | 26,020 | 26,140 | 26,000 | 26,140 | 7 | 261.40 |
| 2012-10-22 | 26,050 | 26,250 | 26,050 | 26,050 | 5 | 260.50 |
| 2012-10-19 | 26,100 | 26,550 | 26,100 | 26,550 | 5 | 265.50 |
| 2012-10-18 | 26,500 | 27,000 | 26,230 | 26,230 | 13 | 262.30 |
| 2012-10-17 | 25,970 | 26,500 | 25,970 | 26,200 | 12 | 262 |
| 2012-10-16 | 26,030 | 26,470 | 25,500 | 26,470 | 20 | 264.70 |
| 2012-10-15 | 26,050 | 26,560 | 26,050 | 26,560 | 3 | 265.60 |
| 2012-10-11 | 26,330 | 27,000 | 25,760 | 26,980 | 26 | 269.80 |
| 2012-10-10 | 26,400 | 27,000 | 26,400 | 27,000 | 15 | 270 |
| 2012-10-09 | 27,120 | 27,340 | 27,000 | 27,000 | 11 | 270 |
| 2012-10-05 | 27,260 | 27,350 | 27,150 | 27,350 | 7 | 273.50 |
| 2012-10-04 | 27,420 | 27,890 | 27,070 | 27,500 | 19 | 275 |
| 2012-10-03 | 27,990 | 28,800 | 27,000 | 28,190 | 30 | 281.90 |
| 2012-10-02 | 28,490 | 28,490 | 28,490 | 28,490 | 3 | 284.90 |
| 2012-10-01 | 28,820 | 28,820 | 28,050 | 28,300 | 19 | 283 |
| 2012-09-28 | 28,400 | 28,400 | 28,200 | 28,200 | 7 | 282 |
| 2012-09-27 | 28,110 | 28,140 | 27,790 | 27,800 | 26 | 278 |
| 2012-09-26 | 28,670 | 28,670 | 28,100 | 28,100 | 4 | 281 |
| 2012-09-25 | 28,700 | 28,700 | 28,670 | 28,670 | 26 | 286.70 |
| 2012-09-24 | 28,020 | 28,670 | 28,010 | 28,670 | 4 | 286.70 |
| 2012-09-21 | 28,620 | 29,000 | 27,500 | 28,450 | 20 | 284.50 |
| 2012-09-20 | 29,050 | 29,900 | 28,800 | 28,800 | 36 | 288 |
| 2012-09-19 | 28,820 | 29,300 | 28,820 | 28,910 | 8 | 289.10 |
| 2012-09-18 | 28,000 | 30,000 | 28,000 | 30,000 | 32 | 300 |
| 2012-09-14 | 28,680 | 28,800 | 28,680 | 28,800 | 2 | 288 |
| 2012-09-13 | 28,500 | 29,000 | 28,500 | 29,000 | 6 | 290 |
| 2012-09-12 | 28,600 | 28,600 | 28,500 | 28,500 | 11 | 285 |
| 2012-09-11 | 28,910 | 29,050 | 28,610 | 29,000 | 13 | 290 |
| 2012-09-10 | 28,990 | 29,400 | 28,990 | 29,400 | 17 | 294 |
| 2012-09-07 | 29,600 | 30,000 | 28,600 | 29,990 | 42 | 299.90 |
| 2012-09-06 | 28,520 | 29,450 | 28,500 | 29,450 | 13 | 294.50 |
| 2012-09-05 | 29,000 | 29,000 | 28,160 | 28,600 | 16 | 286 |
| 2012-09-04 | 29,210 | 29,950 | 29,000 | 29,000 | 19 | 290 |
| 2012-09-03 | 28,800 | 30,000 | 28,800 | 29,350 | 41 | 293.50 |
| 2012-08-31 | 30,650 | 30,800 | 29,500 | 30,000 | 20 | 300 |
| 2012-08-30 | 31,600 | 32,200 | 30,600 | 31,000 | 47 | 310 |
| 2012-08-29 | 28,400 | 31,600 | 28,000 | 30,800 | 74 | 308 |
| 2012-08-28 | 29,100 | 29,500 | 28,900 | 28,900 | 28 | 289 |
| 2012-08-27 | 29,500 | 29,700 | 29,500 | 29,600 | 28 | 296 |
| 2012-08-24 | 30,000 | 30,500 | 29,500 | 29,500 | 27 | 295 |
| 2012-08-23 | 30,500 | 30,500 | 29,600 | 29,600 | 56 | 296 |
| 2012-08-22 | 31,200 | 31,500 | 30,400 | 30,450 | 47 | 304.50 |
| 2012-08-21 | 30,950 | 33,300 | 30,350 | 32,100 | 176 | 321 |
| 2012-08-20 | 30,700 | 31,200 | 30,100 | 30,400 | 96 | 304 |
| 2012-08-17 | 32,400 | 32,400 | 31,050 | 31,950 | 162 | 319.50 |
| 2012-08-16 | 36,300 | 36,550 | 32,500 | 33,100 | 469 | 331 |
| 2012-08-15 | 37,700 | 37,700 | 35,950 | 37,700 | 882 | 377 |
| 2012-08-14 | 30,700 | 30,700 | 30,700 | 30,700 | 100 | 307 |
| 2012-08-13 | 26,900 | 26,900 | 25,500 | 25,700 | 69 | 257 |
| 2012-08-10 | 27,610 | 27,800 | 27,610 | 27,800 | 7 | 278 |
| 2012-08-09 | 27,900 | 28,000 | 26,810 | 28,000 | 18 | 280 |
| 2012-08-08 | 28,990 | 29,000 | 28,120 | 28,120 | 7 | 281.20 |
| 2012-08-07 | 28,200 | 28,500 | 27,990 | 28,200 | 13 | 282 |
| 2012-08-06 | 28,130 | 28,600 | 27,320 | 27,900 | 23 | 279 |
| 2012-08-03 | 28,810 | 29,600 | 28,810 | 29,030 | 26 | 290.30 |
| 2012-08-02 | 28,100 | 32,000 | 28,090 | 29,800 | 85 | 298 |
| 2012-08-01 | 28,860 | 29,000 | 28,010 | 28,600 | 22 | 286 |
| 2012-07-31 | 29,910 | 29,910 | 28,500 | 29,300 | 54 | 293 |
| 2012-07-30 | 30,700 | 31,000 | 29,410 | 29,410 | 100 | 294.10 |
| 2012-07-27 | 33,100 | 36,900 | 29,680 | 31,400 | 561 | 314 |
| 2012-07-26 | 27,000 | 32,400 | 25,200 | 32,400 | 303 | 324 |
| 2012-07-25 | 27,250 | 28,780 | 27,250 | 27,400 | 59 | 274 |
| 2012-07-24 | 28,100 | 28,300 | 27,050 | 27,250 | 91 | 272.50 |
| 2012-07-23 | 30,150 | 31,950 | 28,000 | 29,790 | 296 | 297.90 |
| 2012-07-20 | 38,250 | 38,950 | 29,300 | 30,000 | 872 | 300 |
| 2012-07-19 | 32,100 | 34,050 | 32,100 | 34,050 | 432 | 340.50 |
| 2012-07-18 | 30,100 | 30,700 | 29,020 | 29,020 | 90 | 290.20 |
| 2012-07-17 | 32,800 | 32,800 | 31,200 | 31,600 | 157 | 316 |
| 2012-07-13 | 34,300 | 34,300 | 32,700 | 33,800 | 72 | 338 |
| 2012-07-12 | 34,700 | 36,550 | 33,400 | 33,600 | 103 | 336 |
| 2012-07-11 | 37,000 | 37,000 | 34,950 | 35,050 | 169 | 350.50 |
| 2012-07-10 | 38,700 | 39,300 | 37,200 | 37,200 | 141 | 372 |
| 2012-07-09 | 39,800 | 40,400 | 38,500 | 39,500 | 129 | 395 |
| 2012-07-06 | 41,000 | 41,500 | 39,400 | 40,700 | 213 | 407 |
| 2012-07-05 | 41,350 | 41,350 | 39,050 | 39,300 | 320 | 393 |
| 2012-07-04 | 44,000 | 44,000 | 41,150 | 42,500 | 156 | 425 |
| 2012-07-03 | 42,050 | 44,550 | 40,200 | 44,000 | 378 | 440 |
| 2012-07-02 | 44,400 | 46,000 | 42,050 | 42,050 | 247 | 420.50 |
| 2012-06-29 | 45,200 | 46,500 | 43,000 | 44,400 | 439 | 444 |
| 2012-06-28 | 44,650 | 46,000 | 42,650 | 44,100 | 350 | 441 |
| 2012-06-27 | 46,300 | 47,100 | 43,650 | 46,000 | 610 | 460 |
| 2012-06-26 | 56,200 | 56,200 | 46,350 | 47,650 | 910 | 476.50 |
| 2012-06-25 | 67,000 | 70,000 | 53,400 | 54,200 | 2,026 | 542 |
| 2012-06-22 | 60,000 | 60,000 | 60,000 | 60,000 | 513 | 600 |
| 2012-06-21 | 45,100 | 50,000 | 43,350 | 50,000 | 835 | 500 |
| 2012-06-20 | 38,800 | 43,000 | 38,200 | 43,000 | 702 | 430 |
| 2012-06-19 | 41,800 | 41,800 | 34,850 | 36,000 | 1,450 | 360 |
| 2012-06-18 | 34,800 | 34,800 | 34,800 | 34,800 | 21 | 348 |
| 2012-06-15 | 29,800 | 29,800 | 29,800 | 29,800 | 161 | 298 |
| 2012-06-14 | 24,000 | 27,500 | 22,220 | 24,800 | 431 | 248 |
| 2012-06-13 | 31,000 | 31,900 | 22,800 | 25,000 | 1,014 | 250 |
| 2012-06-12 | 26,900 | 26,900 | 26,900 | 26,900 | 98 | 269 |
| 2012-06-11 | 19,900 | 21,900 | 19,900 | 21,900 | 130 | 219 |
| 2012-06-08 | 15,200 | 17,900 | 15,200 | 17,900 | 13 | 179 |
| 2012-06-07 | 15,000 | 15,200 | 15,000 | 15,200 | 6 | 152 |
| 2012-06-06 | 15,000 | 15,200 | 14,550 | 15,000 | 17 | 150 |
| 2012-06-05 | 14,380 | 14,980 | 14,380 | 14,980 | 21 | 149.80 |
| 2012-06-04 | 14,500 | 14,990 | 14,410 | 14,980 | 8 | 149.80 |
| 2012-05-31 | 14,320 | 14,980 | 14,000 | 14,980 | 31 | 149.80 |
| 2012-05-30 | 14,730 | 15,000 | 14,420 | 15,000 | 8 | 150 |
| 2012-05-29 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 150 |
| 2012-05-28 | 15,240 | 15,240 | 14,730 | 15,030 | 8 | 150.30 |
| 2012-05-25 | 15,270 | 15,270 | 15,270 | 15,270 | 35 | 152.70 |
| 2012-05-24 | 15,200 | 15,270 | 15,200 | 15,270 | 2 | 152.70 |
| 2012-05-23 | 14,500 | 15,100 | 14,500 | 15,100 | 3 | 151 |
| 2012-05-21 | 14,310 | 14,990 | 14,310 | 14,800 | 7 | 148 |
| 2012-05-18 | 14,610 | 15,150 | 14,610 | 15,150 | 5 | 151.50 |
| 2012-05-17 | 14,650 | 15,250 | 14,650 | 15,250 | 5 | 152.50 |
| 2012-05-15 | 14,700 | 15,000 | 14,700 | 14,990 | 19 | 149.90 |
| 2012-05-14 | 14,810 | 15,450 | 14,750 | 15,450 | 13 | 154.50 |
| 2012-05-11 | 15,860 | 15,860 | 14,750 | 15,450 | 4 | 154.50 |
| 2012-05-09 | 15,600 | 15,600 | 14,710 | 15,460 | 12 | 154.60 |
| 2012-05-02 | 16,500 | 17,550 | 15,800 | 16,600 | 47 | 166 |
| 2012-05-01 | 15,760 | 16,500 | 15,760 | 16,500 | 4 | 165 |
| 2012-04-27 | 15,700 | 16,380 | 15,700 | 15,760 | 7 | 157.60 |
| 2012-04-26 | 15,700 | 15,900 | 15,700 | 15,700 | 14 | 157 |
| 2012-04-25 | 15,300 | 15,700 | 15,300 | 15,700 | 8 | 157 |
| 2012-04-24 | 15,300 | 15,300 | 15,300 | 15,300 | 10 | 153 |
| 2012-04-23 | 15,010 | 15,010 | 14,800 | 14,800 | 2 | 148 |
| 2012-04-18 | 15,100 | 15,100 | 15,100 | 15,100 | 2 | 151 |
| 2012-04-16 | 15,290 | 15,290 | 15,290 | 15,290 | 1 | 152.90 |
| 2012-04-12 | 14,700 | 15,000 | 14,700 | 15,000 | 17 | 150 |
| 2012-04-11 | 15,100 | 15,100 | 15,100 | 15,100 | 10 | 151 |
| 2012-04-10 | 15,300 | 15,300 | 15,300 | 15,300 | 2 | 153 |
| 2012-04-09 | 15,200 | 15,300 | 15,200 | 15,300 | 6 | 153 |
| 2012-04-06 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
| 2012-04-03 | 16,200 | 17,000 | 16,200 | 16,800 | 39 | 168 |
| 2012-04-02 | 16,200 | 16,200 | 16,200 | 16,200 | 5 | 162 |
| 2012-03-30 | 15,300 | 15,300 | 15,300 | 15,300 | 3 | 153 |
| 2012-03-29 | 15,210 | 15,210 | 15,210 | 15,210 | 2 | 152.10 |
| 2012-03-28 | 15,200 | 16,000 | 15,200 | 15,600 | 8 | 156 |
| 2012-03-27 | 15,620 | 15,620 | 15,600 | 15,600 | 12 | 156 |
| 2012-03-26 | 15,600 | 17,930 | 15,130 | 16,200 | 96 | 162 |
| 2012-03-23 | 15,890 | 15,890 | 15,600 | 15,600 | 3 | 156 |
| 2012-03-22 | 15,600 | 15,600 | 15,600 | 15,600 | 3 | 156 |
| 2012-03-19 | 15,400 | 16,000 | 15,010 | 16,000 | 17 | 160 |
| 2012-03-13 | 15,100 | 15,400 | 14,800 | 15,400 | 9 | 154 |
| 2012-03-12 | 15,500 | 15,500 | 15,300 | 15,300 | 7 | 153 |
| 2012-03-09 | 14,710 | 15,210 | 14,710 | 15,210 | 3 | 152.10 |
| 2012-03-07 | 15,000 | 15,270 | 14,450 | 15,270 | 8 | 152.70 |
| 2012-03-02 | 15,290 | 15,290 | 15,290 | 15,290 | 4 | 152.90 |
| 2012-02-29 | 15,690 | 15,690 | 15,690 | 15,690 | 1 | 156.90 |
| 2012-02-28 | 15,220 | 15,220 | 15,220 | 15,220 | 19 | 152.20 |
| 2012-02-27 | 15,200 | 15,500 | 15,200 | 15,220 | 27 | 152.20 |
| 2012-02-24 | 15,380 | 15,380 | 15,010 | 15,200 | 25 | 152 |
| 2012-02-23 | 14,700 | 15,370 | 14,580 | 15,370 | 51 | 153.70 |
| 2012-02-21 | 15,850 | 15,900 | 15,850 | 15,900 | 4 | 159 |
| 2012-02-20 | 15,860 | 15,860 | 15,860 | 15,860 | 1 | 158.60 |
| 2012-02-16 | 15,060 | 15,060 | 15,060 | 15,060 | 1 | 150.60 |
| 2012-02-14 | 15,200 | 15,200 | 15,060 | 15,060 | 7 | 150.60 |
| 2012-02-13 | 15,060 | 15,060 | 15,060 | 15,060 | 3 | 150.60 |
| 2012-02-10 | 15,500 | 16,400 | 15,500 | 16,400 | 15 | 164 |
| 2012-02-08 | 15,400 | 15,400 | 15,400 | 15,400 | 1 | 154 |
| 2012-02-01 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 150 |
| 2012-01-25 | 15,100 | 15,400 | 15,100 | 15,100 | 36 | 151 |
| 2012-01-24 | 15,090 | 15,100 | 14,690 | 15,100 | 14 | 151 |
| 2012-01-23 | 15,000 | 15,200 | 14,500 | 15,090 | 15 | 150.90 |
| 2012-01-18 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 150 |
| 2012-01-17 | 15,000 | 15,000 | 14,600 | 15,000 | 6 | 150 |
| 2012-01-13 | 15,400 | 15,490 | 14,400 | 15,490 | 23 | 154.90 |
| 2012-01-12 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 150 |
| 2012-01-11 | 14,300 | 15,200 | 14,300 | 15,200 | 7 | 152 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
