4833 (株)Def consulting の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	452	465	436	446	16,200	446
2013-12-27	435	441	430	439	4,900	439
2013-12-26	420	423	420	423	1,200	423
2013-12-25	419	430	415	416	5,000	416
2013-12-24	419	419	417	419	3,700	419
2013-12-20	418	419	416	419	2,000	419
2013-12-19	423	423	410	411	3,600	411
2013-12-18	415	425	414	415	3,800	415
2013-12-17	416	418	413	413	2,500	413
2013-12-16	421	426	412	417	2,800	417
2013-12-13	420	428	420	427	4,800	427
2013-12-12	420	420	417	420	2,800	420
2013-12-11	432	435	419	420	6,900	420
2013-12-10	450	450	438	448	9,700	448
2013-12-09	441	444	435	444	14,000	444
2013-12-06	439	439	434	435	4,800	435
2013-12-05	430	436	430	434	3,100	434
2013-12-04	416	440	412	420	8,900	420
2013-12-03	429	429	414	414	5,100	414
2013-12-02	426	426	420	423	3,100	423
2013-11-29	411	462	408	411	22,800	411
2013-11-28	412	439	408	410	8,900	410
2013-11-27	408	438	408	413	6,500	413
2013-11-26	410	410	404	404	4,200	404
2013-11-25	403	407	403	407	1,900	407
2013-11-22	409	409	401	402	4,800	402
2013-11-21	403	409	400	401	2,600	401
2013-11-20	400	408	400	404	2,600	404
2013-11-19	405	415	403	403	1,300	403
2013-11-18	415	415	399	405	7,600	405
2013-11-15	411	415	410	415	1,200	415
2013-11-14	405	408	405	406	2,000	406
2013-11-13	400	407	400	407	2,700	407
2013-11-12	406	420	406	406	1,500	406
2013-11-11	407	407	402	403	1,900	403
2013-11-08	420	420	415	418	800	418
2013-11-07	408	417	408	417	300	417
2013-11-06	408	415	401	415	2,200	415
2013-11-05	446	446	406	406	11,300	406
2013-11-01	408	413	397	398	2,700	398
2013-10-31	404	421	404	421	2,100	421
2013-10-30	424	424	418	418	1,700	418
2013-10-29	431	439	423	423	2,500	423
2013-10-28	439	439	430	437	2,400	437
2013-10-25	443	448	441	441	3,700	441
2013-10-24	431	443	431	443	3,100	443
2013-10-23	428	441	428	440	2,700	440
2013-10-22	431	432	426	431	2,300	431
2013-10-21	429	440	424	426	5,600	426
2013-10-18	426	429	426	429	500	429
2013-10-17	422	434	422	423	2,200	423
2013-10-16	421	428	413	422	3,800	422
2013-10-15	427	434	423	426	2,700	426
2013-10-11	445	445	425	435	3,000	435
2013-10-10	433	447	431	432	1,100	432
2013-10-09	423	440	420	440	7,000	440
2013-10-08	436	436	422	430	2,700	430
2013-10-07	460	460	432	443	3,000	443
2013-10-04	460	460	430	440	10,100	440
2013-10-03	420	441	420	440	9,000	440
2013-10-02	435	435	402	418	10,900	418
2013-10-01	425	465	416	428	22,200	428
2013-09-30	430	430	412	418	2,300	418
2013-09-27	420	420	420	420	400	420
2013-09-26	400	412	392	412	2,800	412
2013-09-25	40,050	41,050	40,000	40,700	46	407
2013-09-24	40,000	40,000	39,000	40,000	13	400
2013-09-20	40,000	40,450	39,750	40,000	21	400
2013-09-19	40,000	40,600	40,000	40,600	23	406
2013-09-18	40,250	40,850	39,800	40,000	33	400
2013-09-17	39,800	40,950	39,700	40,950	21	409.50
2013-09-13	38,850	40,000	38,850	39,400	26	394
2013-09-12	40,000	40,000	38,750	38,850	39	388.50
2013-09-11	39,100	39,400	38,900	39,400	23	394
2013-09-10	40,000	40,000	39,300	39,300	35	393
2013-09-09	38,950	39,950	38,950	39,800	41	398
2013-09-06	39,600	39,600	38,300	38,500	49	385
2013-09-05	40,300	40,300	39,300	39,350	38	393.50
2013-09-04	39,550	40,500	39,000	39,600	77	396
2013-09-03	40,900	42,500	39,200	39,500	124	395
2013-09-02	43,050	43,050	39,200	41,100	414	411
2013-08-30	39,500	45,150	39,450	45,150	564	451.50
2013-08-29	38,100	38,150	38,100	38,150	13	381.50
2013-08-28	38,400	38,550	38,000	38,200	41	382
2013-08-27	39,800	40,000	38,600	38,600	25	386
2013-08-26	39,850	41,800	39,250	39,250	49	392.50
2013-08-23	38,700	40,000	38,600	39,850	33	398.50
2013-08-22	38,650	39,200	38,600	39,200	8	392
2013-08-21	39,050	39,900	38,900	39,000	12	390
2013-08-20	40,700	42,000	39,200	39,900	46	399
2013-08-19	39,400	40,000	39,400	40,000	17	400
2013-08-16	39,200	39,900	38,400	39,750	23	397.50
2013-08-15	39,800	40,000	39,800	40,000	23	400
2013-08-14	37,950	40,000	37,950	40,000	17	400
2013-08-13	37,600	38,700	36,800	38,650	17	386.50
2013-08-12	39,250	39,250	35,550	38,700	82	387
2013-08-09	39,200	39,200	38,500	38,550	12	385.50
2013-08-08	39,500	40,000	39,500	40,000	7	400
2013-08-07	40,000	40,000	40,000	40,000	8	400
2013-08-06	40,400	40,500	40,000	40,000	21	400
2013-08-05	40,500	40,600	39,300	40,050	20	400.50
2013-08-02	39,500	41,300	39,300	41,300	19	413
2013-08-01	40,050	40,050	37,000	38,900	60	389
2013-07-31	41,500	41,500	40,400	40,400	13	404
2013-07-30	40,400	41,000	40,350	41,000	15	410
2013-07-29	42,750	42,750	40,000	40,700	63	407
2013-07-26	45,000	45,000	43,050	44,000	28	440
2013-07-25	44,500	45,900	44,500	44,500	36	445
2013-07-24	46,500	46,500	44,150	44,500	78	445
2013-07-23	44,100	44,100	43,150	43,500	44	435
2013-07-22	48,000	48,000	44,100	45,500	57	455
2013-07-19	45,100	45,900	42,500	45,900	252	459
2013-07-18	42,700	48,000	42,700	47,650	366	476.50
2013-07-17	45,300	45,300	42,100	43,050	61	430.50
2013-07-16	45,500	46,400	45,000	45,300	21	453
2013-07-12	43,650	46,750	43,650	46,750	31	467.50
2013-07-11	43,000	45,600	43,000	44,900	24	449
2013-07-10	44,150	48,500	43,850	44,600	62	446
2013-07-09	47,000	47,300	43,600	46,500	127	465
2013-07-08	50,000	50,500	45,000	47,200	626	472
2013-07-05	38,000	43,900	38,000	43,900	138	439
2013-07-04	36,100	37,000	36,050	36,900	20	369
2013-07-03	35,600	36,700	35,600	36,700	35	367
2013-07-02	36,700	36,700	35,300	35,900	50	359
2013-07-01	35,400	35,400	35,400	35,400	4	354
2013-06-28	35,800	36,200	34,000	35,000	15	350
2013-06-27	34,700	35,450	33,350	35,300	20	353
2013-06-26	35,450	36,300	33,300	34,700	18	347
2013-06-25	35,450	35,500	35,450	35,450	17	354.50
2013-06-24	36,600	36,600	35,350	35,450	14	354.50
2013-06-21	36,500	36,900	36,300	36,900	14	369
2013-06-20	36,400	37,300	36,300	37,300	4	373
2013-06-19	36,800	38,000	36,800	37,000	16	370
2013-06-18	36,700	37,900	36,700	36,800	7	368
2013-06-17	36,050	36,800	35,600	36,750	31	367.50
2013-06-14	37,000	37,900	35,500	36,500	32	365
2013-06-13	34,350	35,000	34,050	34,500	16	345
2013-06-12	34,400	35,300	34,000	34,600	61	346
2013-06-11	35,000	37,000	33,800	35,400	215	354
2013-06-10	34,150	37,000	33,000	33,000	305	330
2013-06-07	38,750	39,000	33,000	33,000	131	330
2013-06-06	39,000	41,400	38,750	40,000	87	400
2013-06-05	42,800	43,800	42,500	43,200	28	432
2013-06-04	43,400	44,000	42,500	44,000	37	440
2013-06-03	46,100	46,500	45,500	45,500	25	455
2013-05-31	45,600	47,950	45,600	46,550	38	465.50
2013-05-30	49,900	49,900	47,200	47,500	58	475
2013-05-29	49,200	50,300	49,000	49,900	87	499
2013-05-28	49,100	55,900	49,100	51,900	527	519
2013-05-27	42,100	49,100	38,800	49,100	147	491
2013-05-24	44,100	44,500	42,000	42,100	78	421
2013-05-23	44,000	45,400	42,100	42,100	85	421
2013-05-22	46,800	46,800	44,000	44,000	86	440
2013-05-21	49,200	49,200	47,500	48,200	51	482
2013-05-20	51,000	51,000	47,000	48,500	106	485
2013-05-17	43,400	47,000	43,400	46,300	68	463
2013-05-16	47,500	47,500	42,100	43,400	186	434
2013-05-15	50,500	52,000	48,100	50,000	119	500
2013-05-14	51,900	52,700	50,800	51,200	110	512
2013-05-13	55,500	55,500	49,700	53,000	317	530
2013-05-10	58,000	58,300	55,200	56,000	72	560
2013-05-09	55,500	57,400	55,100	57,000	108	570
2013-05-08	57,500	58,500	55,200	55,200	246	552
2013-05-07	54,900	58,400	53,000	56,200	421	562
2013-05-02	61,400	61,400	56,600	58,900	122	589
2013-05-01	62,900	63,000	58,000	59,900	193	599
2013-04-30	58,800	62,000	58,700	62,000	259	620
2013-04-26	59,000	61,500	57,000	61,500	402	615
2013-04-25	72,900	73,900	59,000	59,600	1,746	596
2013-04-24	58,500	63,900	58,000	63,900	751	639
2013-04-23	50,000	55,000	48,000	53,900	347	539
2013-04-22	47,600	49,750	47,600	49,750	183	497.50
2013-04-19	49,100	51,900	46,800	51,000	699	510
2013-04-18	60,100	63,900	51,800	52,300	1,380	523
2013-04-17	52,200	56,500	51,200	56,500	671	565
2013-04-16	43,000	49,500	42,100	49,500	436	495
2013-04-15	39,200	42,500	39,000	42,500	121	425
2013-04-12	38,900	39,100	38,000	39,100	38	391
2013-04-11	38,100	39,000	38,000	38,200	98	382
2013-04-10	37,000	39,000	37,000	38,800	210	388
2013-04-09	37,700	37,900	36,300	36,500	74	365
2013-04-08	36,000	37,900	36,000	37,400	108	374
2013-04-05	38,900	39,000	37,200	37,300	86	373
2013-04-04	37,800	37,800	36,600	37,000	90	370
2013-04-03	38,000	38,000	36,700	37,800	42	378
2013-04-02	38,000	38,000	35,900	38,000	116	380
2013-04-01	37,500	38,300	35,300	35,900	190	359
2013-03-29	41,400	41,400	37,500	38,350	130	383.50
2013-03-28	39,000	41,500	37,400	40,000	200	400
2013-03-27	40,000	41,950	37,000	40,450	359	404.50
2013-03-26	41,400	44,500	36,700	42,550	1,830	425.50
2013-03-25	35,000	38,200	33,000	38,200	1,317	382
2013-03-22	32,450	32,450	31,200	31,200	136	312
2013-03-21	32,000	32,900	30,800	31,700	182	317
2013-03-19	30,300	31,000	30,000	30,600	94	306
2013-03-18	28,910	30,400	28,910	30,300	65	303
2013-03-15	28,710	29,000	28,650	28,660	16	286.60
2013-03-14	28,700	29,200	28,690	28,710	35	287.10
2013-03-13	28,800	28,980	28,650	28,690	7	286.90
2013-03-12	29,000	29,200	28,800	29,200	17	292
2013-03-11	28,810	29,480	28,810	29,290	23	292.90
2013-03-08	29,150	29,400	28,920	28,920	26	289.20
2013-03-07	29,500	29,980	29,120	29,120	22	291.20
2013-03-06	29,000	29,300	28,030	29,000	62	290
2013-03-05	28,470	29,000	28,330	28,800	33	288
2013-03-04	29,080	29,200	28,000	28,500	58	285
2013-03-01	30,200	30,950	28,000	29,310	139	293.10
2013-02-28	32,000	36,500	29,300	30,150	482	301.50
2013-02-27	28,200	31,500	28,070	31,500	129	315
2013-02-26	28,000	28,000	27,500	27,800	39	278
2013-02-25	28,490	28,490	28,050	28,060	32	280.60
2013-02-22	28,300	28,300	27,700	28,050	10	280.50
2013-02-21	27,600	28,600	27,600	28,300	6	283
2013-02-20	26,500	27,400	26,500	27,400	30	274
2013-02-19	26,500	27,000	26,100	26,100	20	261
2013-02-18	26,740	26,750	26,700	26,750	11	267.50
2013-02-15	26,500	26,500	25,600	26,390	44	263.90
2013-02-14	26,500	27,000	26,000	26,500	59	265
2013-02-13	27,310	27,350	26,500	26,500	19	265
2013-02-12	28,500	28,650	27,020	28,000	32	280
2013-02-08	28,560	28,560	28,470	28,500	13	285
2013-02-07	29,100	29,100	28,510	28,560	11	285.60
2013-02-06	28,900	29,180	28,890	29,180	18	291.80
2013-02-05	30,200	30,200	28,800	29,400	40	294
2013-02-04	28,950	30,000	28,800	30,000	45	300
2013-02-01	28,690	29,160	28,690	29,160	10	291.60
2013-01-31	28,830	29,600	28,600	29,100	21	291
2013-01-30	28,830	29,280	28,830	28,830	22	288.30
2013-01-29	29,120	29,300	28,820	28,820	31	288.20
2013-01-28	30,000	30,200	29,000	30,200	47	302
2013-01-25	29,330	29,330	28,460	28,610	67	286.10
2013-01-24	28,970	29,330	28,010	29,330	31	293.30
2013-01-23	28,510	29,470	28,510	29,470	12	294.70
2013-01-22	30,450	30,450	28,800	29,300	41	293
2013-01-21	28,520	31,000	27,520	30,450	52	304.50
2013-01-18	28,720	29,000	28,150	29,000	79	290
2013-01-17	30,700	30,750	28,490	29,610	88	296.10
2013-01-16	32,000	32,000	30,700	30,800	76	308
2013-01-15	32,000	34,500	30,500	32,550	220	325.50
2013-01-11	34,650	34,650	30,900	32,900	356	329
2013-01-10	37,400	39,500	33,000	34,100	1,363	341
2013-01-09	28,500	32,500	27,000	32,500	250	325
2013-01-08	31,900	32,500	27,500	27,500	508	275
2013-01-07	31,900	31,900	31,900	31,900	292	319
2013-01-04	22,000	26,880	22,000	26,880	285	268.80

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30