4833 (株)Def consulting の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 233 | 237 | 233 | 237 | 9,800 | 237 |
| 2015-12-29 | 228 | 233 | 225 | 233 | 1,200 | 233 |
| 2015-12-28 | 230 | 230 | 224 | 229 | 2,700 | 229 |
| 2015-12-25 | 228 | 230 | 203 | 214 | 14,700 | 214 |
| 2015-12-24 | 232 | 234 | 227 | 227 | 17,600 | 227 |
| 2015-12-22 | 240 | 240 | 232 | 233 | 8,000 | 233 |
| 2015-12-21 | 241 | 242 | 240 | 240 | 11,100 | 240 |
| 2015-12-18 | 242 | 242 | 241 | 241 | 1,300 | 241 |
| 2015-12-17 | 243 | 243 | 241 | 241 | 2,300 | 241 |
| 2015-12-16 | 242 | 245 | 241 | 241 | 2,900 | 241 |
| 2015-12-15 | 243 | 245 | 240 | 240 | 18,200 | 240 |
| 2015-12-14 | 245 | 247 | 242 | 244 | 16,300 | 244 |
| 2015-12-11 | 249 | 252 | 248 | 249 | 2,800 | 249 |
| 2015-12-10 | 251 | 251 | 249 | 250 | 2,300 | 250 |
| 2015-12-09 | 254 | 254 | 250 | 251 | 7,600 | 251 |
| 2015-12-08 | 252 | 256 | 252 | 253 | 2,500 | 253 |
| 2015-12-07 | 252 | 253 | 252 | 252 | 1,700 | 252 |
| 2015-12-04 | 256 | 256 | 252 | 253 | 5,100 | 253 |
| 2015-12-03 | 252 | 257 | 252 | 256 | 4,300 | 256 |
| 2015-12-02 | 252 | 256 | 252 | 253 | 900 | 253 |
| 2015-12-01 | 252 | 256 | 252 | 254 | 5,300 | 254 |
| 2015-11-30 | 257 | 257 | 251 | 255 | 3,600 | 255 |
| 2015-11-27 | 256 | 257 | 254 | 257 | 2,100 | 257 |
| 2015-11-26 | 257 | 257 | 252 | 253 | 4,300 | 253 |
| 2015-11-25 | 256 | 257 | 255 | 257 | 3,700 | 257 |
| 2015-11-24 | 254 | 255 | 253 | 255 | 2,600 | 255 |
| 2015-11-20 | 252 | 253 | 246 | 253 | 6,600 | 253 |
| 2015-11-19 | 250 | 252 | 250 | 252 | 2,300 | 252 |
| 2015-11-17 | 254 | 254 | 254 | 254 | 600 | 254 |
| 2015-11-16 | 248 | 253 | 246 | 252 | 3,400 | 252 |
| 2015-11-13 | 256 | 256 | 251 | 251 | 700 | 251 |
| 2015-11-12 | 258 | 258 | 250 | 255 | 3,500 | 255 |
| 2015-11-11 | 252 | 257 | 252 | 252 | 1,900 | 252 |
| 2015-11-10 | 256 | 256 | 252 | 253 | 3,300 | 253 |
| 2015-11-09 | 253 | 256 | 250 | 256 | 12,600 | 256 |
| 2015-11-06 | 261 | 261 | 255 | 258 | 2,500 | 258 |
| 2015-11-05 | 261 | 261 | 261 | 261 | 1,500 | 261 |
| 2015-11-04 | 265 | 267 | 261 | 261 | 6,400 | 261 |
| 2015-11-02 | 264 | 264 | 264 | 264 | 1,100 | 264 |
| 2015-10-30 | 267 | 268 | 264 | 268 | 1,400 | 268 |
| 2015-10-29 | 265 | 272 | 265 | 268 | 1,700 | 268 |
| 2015-10-28 | 265 | 267 | 264 | 265 | 3,000 | 265 |
| 2015-10-27 | 268 | 268 | 265 | 265 | 3,700 | 265 |
| 2015-10-26 | 269 | 270 | 268 | 268 | 2,900 | 268 |
| 2015-10-23 | 269 | 271 | 266 | 267 | 2,200 | 267 |
| 2015-10-22 | 275 | 275 | 267 | 268 | 2,100 | 268 |
| 2015-10-21 | 270 | 272 | 268 | 270 | 2,000 | 270 |
| 2015-10-20 | 272 | 274 | 263 | 269 | 10,400 | 269 |
| 2015-10-19 | 270 | 289 | 269 | 276 | 11,300 | 276 |
| 2015-10-16 | 274 | 274 | 268 | 269 | 8,700 | 269 |
| 2015-10-15 | 279 | 279 | 272 | 274 | 2,800 | 274 |
| 2015-10-14 | 268 | 300 | 265 | 273 | 105,200 | 273 |
| 2015-10-13 | 274 | 274 | 266 | 267 | 10,900 | 267 |
| 2015-10-09 | 262 | 316 | 262 | 274 | 332,100 | 274 |
| 2015-10-08 | 258 | 267 | 258 | 267 | 10,400 | 267 |
| 2015-10-07 | 258 | 258 | 256 | 258 | 1,800 | 258 |
| 2015-10-06 | 253 | 255 | 253 | 254 | 2,700 | 254 |
| 2015-10-05 | 248 | 253 | 248 | 252 | 10,800 | 252 |
| 2015-10-02 | 254 | 255 | 254 | 254 | 3,800 | 254 |
| 2015-10-01 | 256 | 256 | 254 | 254 | 3,200 | 254 |
| 2015-09-30 | 249 | 255 | 249 | 252 | 800 | 252 |
| 2015-09-29 | 249 | 255 | 245 | 255 | 3,900 | 255 |
| 2015-09-28 | 250 | 258 | 242 | 256 | 6,600 | 256 |
| 2015-09-25 | 254 | 255 | 250 | 255 | 6,400 | 255 |
| 2015-09-24 | 260 | 260 | 249 | 255 | 12,800 | 255 |
| 2015-09-18 | 263 | 265 | 260 | 260 | 10,000 | 260 |
| 2015-09-17 | 261 | 261 | 252 | 260 | 114,600 | 260 |
| 2015-09-16 | 269 | 270 | 263 | 270 | 3,100 | 270 |
| 2015-09-15 | 261 | 274 | 261 | 268 | 22,000 | 268 |
| 2015-09-14 | 276 | 278 | 271 | 274 | 4,000 | 274 |
| 2015-09-11 | 275 | 276 | 275 | 275 | 1,300 | 275 |
| 2015-09-10 | 275 | 278 | 271 | 271 | 2,800 | 271 |
| 2015-09-09 | 274 | 281 | 272 | 281 | 4,000 | 281 |
| 2015-09-08 | 266 | 273 | 265 | 269 | 2,100 | 269 |
| 2015-09-07 | 264 | 270 | 264 | 266 | 1,100 | 266 |
| 2015-09-04 | 275 | 275 | 266 | 271 | 2,600 | 271 |
| 2015-09-03 | 274 | 275 | 274 | 275 | 300 | 275 |
| 2015-09-02 | 259 | 274 | 259 | 273 | 10,300 | 273 |
| 2015-09-01 | 280 | 280 | 276 | 276 | 2,200 | 276 |
| 2015-08-31 | 288 | 288 | 279 | 281 | 5,800 | 281 |
| 2015-08-28 | 284 | 290 | 280 | 280 | 5,900 | 280 |
| 2015-08-27 | 272 | 292 | 272 | 284 | 16,800 | 284 |
| 2015-08-26 | 268 | 277 | 261 | 270 | 24,800 | 270 |
| 2015-08-25 | 270 | 285 | 260 | 274 | 34,000 | 274 |
| 2015-08-24 | 288 | 302 | 286 | 293 | 32,900 | 293 |
| 2015-08-21 | 299 | 304 | 297 | 299 | 11,600 | 299 |
| 2015-08-20 | 300 | 311 | 299 | 302 | 17,200 | 302 |
| 2015-08-19 | 304 | 308 | 302 | 306 | 4,800 | 306 |
| 2015-08-18 | 305 | 305 | 303 | 305 | 3,300 | 305 |
| 2015-08-17 | 305 | 309 | 303 | 305 | 4,700 | 305 |
| 2015-08-14 | 306 | 308 | 305 | 308 | 900 | 308 |
| 2015-08-13 | 303 | 309 | 303 | 306 | 3,300 | 306 |
| 2015-08-12 | 305 | 308 | 302 | 307 | 6,100 | 307 |
| 2015-08-11 | 304 | 311 | 304 | 306 | 8,500 | 306 |
| 2015-08-10 | 312 | 313 | 304 | 306 | 22,400 | 306 |
| 2015-08-07 | 320 | 325 | 319 | 320 | 9,100 | 320 |
| 2015-08-06 | 323 | 326 | 318 | 320 | 9,200 | 320 |
| 2015-08-05 | 326 | 326 | 320 | 321 | 500 | 321 |
| 2015-08-04 | 326 | 327 | 321 | 321 | 6,800 | 321 |
| 2015-08-03 | 322 | 326 | 320 | 326 | 1,800 | 326 |
| 2015-07-31 | 324 | 324 | 320 | 322 | 5,500 | 322 |
| 2015-07-30 | 329 | 333 | 319 | 324 | 15,400 | 324 |
| 2015-07-29 | 328 | 339 | 326 | 328 | 11,400 | 328 |
| 2015-07-28 | 332 | 332 | 316 | 328 | 15,900 | 328 |
| 2015-07-27 | 319 | 332 | 319 | 331 | 16,300 | 331 |
| 2015-07-24 | 318 | 320 | 317 | 319 | 1,900 | 319 |
| 2015-07-23 | 316 | 320 | 314 | 317 | 4,500 | 317 |
| 2015-07-22 | 312 | 317 | 312 | 313 | 1,300 | 313 |
| 2015-07-21 | 313 | 315 | 311 | 315 | 2,800 | 315 |
| 2015-07-17 | 313 | 315 | 311 | 315 | 4,700 | 315 |
| 2015-07-16 | 314 | 315 | 314 | 314 | 700 | 314 |
| 2015-07-15 | 317 | 317 | 302 | 313 | 7,300 | 313 |
| 2015-07-14 | 310 | 320 | 310 | 318 | 3,200 | 318 |
| 2015-07-13 | 304 | 310 | 304 | 310 | 2,000 | 310 |
| 2015-07-10 | 306 | 307 | 298 | 307 | 3,000 | 307 |
| 2015-07-09 | 304 | 310 | 294 | 310 | 18,000 | 310 |
| 2015-07-08 | 323 | 323 | 310 | 311 | 8,700 | 311 |
| 2015-07-07 | 320 | 324 | 320 | 322 | 2,900 | 322 |
| 2015-07-06 | 317 | 319 | 315 | 319 | 11,200 | 319 |
| 2015-07-03 | 315 | 322 | 315 | 320 | 4,600 | 320 |
| 2015-07-02 | 318 | 322 | 318 | 320 | 3,600 | 320 |
| 2015-07-01 | 316 | 323 | 310 | 322 | 14,700 | 322 |
| 2015-06-30 | 310 | 316 | 310 | 314 | 4,400 | 314 |
| 2015-06-29 | 314 | 320 | 310 | 315 | 9,800 | 315 |
| 2015-06-26 | 322 | 324 | 320 | 320 | 5,800 | 320 |
| 2015-06-25 | 330 | 330 | 321 | 321 | 13,200 | 321 |
| 2015-06-24 | 323 | 335 | 323 | 330 | 12,600 | 330 |
| 2015-06-23 | 331 | 334 | 321 | 325 | 20,800 | 325 |
| 2015-06-22 | 337 | 337 | 330 | 332 | 3,800 | 332 |
| 2015-06-19 | 339 | 339 | 326 | 334 | 11,700 | 334 |
| 2015-06-18 | 333 | 340 | 328 | 340 | 12,600 | 340 |
| 2015-06-17 | 338 | 338 | 336 | 338 | 3,100 | 338 |
| 2015-06-16 | 344 | 344 | 337 | 337 | 4,200 | 337 |
| 2015-06-15 | 344 | 344 | 337 | 340 | 9,500 | 340 |
| 2015-06-12 | 351 | 351 | 342 | 344 | 10,400 | 344 |
| 2015-06-11 | 347 | 349 | 345 | 349 | 4,200 | 349 |
| 2015-06-10 | 343 | 351 | 340 | 344 | 16,300 | 344 |
| 2015-06-09 | 342 | 346 | 339 | 339 | 12,000 | 339 |
| 2015-06-08 | 343 | 350 | 341 | 344 | 12,400 | 344 |
| 2015-06-05 | 353 | 353 | 342 | 345 | 19,700 | 345 |
| 2015-06-04 | 352 | 355 | 344 | 354 | 33,700 | 354 |
| 2015-06-03 | 338 | 360 | 338 | 347 | 71,200 | 347 |
| 2015-06-02 | 333 | 373 | 332 | 339 | 150,000 | 339 |
| 2015-06-01 | 327 | 330 | 326 | 329 | 10,300 | 329 |
| 2015-05-29 | 330 | 333 | 324 | 327 | 19,600 | 327 |
| 2015-05-28 | 352 | 359 | 326 | 327 | 77,700 | 327 |
| 2015-05-27 | 327 | 395 | 326 | 346 | 406,500 | 346 |
| 2015-05-26 | 327 | 328 | 321 | 322 | 10,100 | 322 |
| 2015-05-25 | 328 | 330 | 320 | 324 | 12,700 | 324 |
| 2015-05-22 | 328 | 328 | 321 | 325 | 11,600 | 325 |
| 2015-05-21 | 331 | 336 | 322 | 322 | 57,900 | 322 |
| 2015-05-20 | 355 | 358 | 328 | 331 | 104,000 | 331 |
| 2015-05-19 | 357 | 408 | 321 | 348 | 463,500 | 348 |
| 2015-05-18 | 321 | 386 | 314 | 341 | 653,500 | 341 |
| 2015-05-15 | 307 | 309 | 305 | 306 | 2,400 | 306 |
| 2015-05-14 | 304 | 308 | 303 | 307 | 4,000 | 307 |
| 2015-05-13 | 302 | 305 | 302 | 303 | 5,800 | 303 |
| 2015-05-12 | 303 | 303 | 301 | 301 | 700 | 301 |
| 2015-05-11 | 300 | 303 | 300 | 300 | 1,200 | 300 |
| 2015-05-08 | 305 | 305 | 300 | 300 | 3,900 | 300 |
| 2015-05-07 | 302 | 302 | 298 | 298 | 4,900 | 298 |
| 2015-05-01 | 301 | 303 | 301 | 302 | 4,700 | 302 |
| 2015-04-30 | 304 | 306 | 302 | 303 | 4,700 | 303 |
| 2015-04-28 | 306 | 306 | 303 | 303 | 3,200 | 303 |
| 2015-04-27 | 306 | 307 | 306 | 306 | 1,300 | 306 |
| 2015-04-24 | 304 | 309 | 304 | 306 | 800 | 306 |
| 2015-04-23 | 307 | 309 | 302 | 309 | 5,700 | 309 |
| 2015-04-22 | 305 | 308 | 305 | 307 | 1,800 | 307 |
| 2015-04-21 | 305 | 310 | 303 | 303 | 4,500 | 303 |
| 2015-04-20 | 309 | 310 | 303 | 303 | 10,200 | 303 |
| 2015-04-17 | 320 | 320 | 309 | 310 | 10,000 | 310 |
| 2015-04-16 | 322 | 324 | 316 | 319 | 4,400 | 319 |
| 2015-04-15 | 318 | 331 | 314 | 320 | 20,800 | 320 |
| 2015-04-14 | 315 | 319 | 311 | 316 | 7,000 | 316 |
| 2015-04-13 | 309 | 320 | 309 | 319 | 10,800 | 319 |
| 2015-04-10 | 306 | 311 | 306 | 309 | 7,100 | 309 |
| 2015-04-09 | 306 | 310 | 306 | 308 | 1,200 | 308 |
| 2015-04-08 | 312 | 315 | 307 | 307 | 10,000 | 307 |
| 2015-04-07 | 308 | 311 | 308 | 308 | 1,600 | 308 |
| 2015-04-06 | 307 | 312 | 306 | 309 | 2,400 | 309 |
| 2015-04-03 | 309 | 309 | 308 | 309 | 1,500 | 309 |
| 2015-04-02 | 305 | 309 | 304 | 309 | 4,600 | 309 |
| 2015-04-01 | 305 | 306 | 305 | 306 | 3,400 | 306 |
| 2015-03-31 | 315 | 315 | 306 | 307 | 3,900 | 307 |
| 2015-03-30 | 317 | 317 | 306 | 308 | 3,700 | 308 |
| 2015-03-27 | 310 | 316 | 310 | 310 | 7,300 | 310 |
| 2015-03-26 | 317 | 318 | 310 | 311 | 15,500 | 311 |
| 2015-03-25 | 323 | 327 | 317 | 317 | 44,400 | 317 |
| 2015-03-24 | 315 | 382 | 314 | 330 | 287,800 | 330 |
| 2015-03-23 | 317 | 320 | 312 | 312 | 8,400 | 312 |
| 2015-03-20 | 311 | 313 | 310 | 313 | 3,900 | 313 |
| 2015-03-19 | 313 | 313 | 310 | 312 | 2,200 | 312 |
| 2015-03-18 | 315 | 315 | 311 | 311 | 3,600 | 311 |
| 2015-03-17 | 314 | 317 | 311 | 317 | 7,800 | 317 |
| 2015-03-16 | 315 | 319 | 311 | 312 | 9,700 | 312 |
| 2015-03-13 | 310 | 317 | 309 | 317 | 10,900 | 317 |
| 2015-03-12 | 328 | 328 | 312 | 312 | 6,500 | 312 |
| 2015-03-11 | 314 | 327 | 309 | 320 | 39,900 | 320 |
| 2015-03-10 | 312 | 314 | 301 | 306 | 21,100 | 306 |
| 2015-03-09 | 323 | 335 | 310 | 315 | 33,800 | 315 |
| 2015-03-06 | 329 | 338 | 326 | 326 | 26,500 | 326 |
| 2015-03-05 | 347 | 347 | 322 | 337 | 70,800 | 337 |
| 2015-03-04 | 322 | 390 | 322 | 330 | 319,400 | 330 |
| 2015-03-03 | 347 | 355 | 321 | 321 | 80,200 | 321 |
| 2015-03-02 | 390 | 410 | 337 | 355 | 192,500 | 355 |
| 2015-02-27 | 361 | 449 | 357 | 390 | 462,100 | 390 |
| 2015-02-26 | 443 | 453 | 352 | 369 | 941,400 | 369 |
| 2015-02-25 | 295 | 373 | 295 | 373 | 140,100 | 373 |
| 2015-02-24 | 299 | 299 | 291 | 293 | 3,000 | 293 |
| 2015-02-23 | 297 | 298 | 290 | 290 | 6,200 | 290 |
| 2015-02-20 | 298 | 300 | 295 | 297 | 1,600 | 297 |
| 2015-02-19 | 301 | 301 | 297 | 298 | 700 | 298 |
| 2015-02-18 | 304 | 304 | 293 | 301 | 1,800 | 301 |
| 2015-02-17 | 292 | 297 | 292 | 296 | 3,900 | 296 |
| 2015-02-16 | 303 | 304 | 296 | 300 | 1,000 | 300 |
| 2015-02-13 | 299 | 299 | 298 | 298 | 1,100 | 298 |
| 2015-02-12 | 302 | 303 | 300 | 300 | 1,500 | 300 |
| 2015-02-10 | 300 | 302 | 297 | 302 | 5,200 | 302 |
| 2015-02-09 | 292 | 298 | 292 | 295 | 300 | 295 |
| 2015-02-06 | 297 | 297 | 293 | 297 | 3,000 | 297 |
| 2015-02-05 | 299 | 299 | 290 | 297 | 3,700 | 297 |
| 2015-02-04 | 295 | 299 | 295 | 299 | 300 | 299 |
| 2015-02-03 | 296 | 296 | 295 | 296 | 300 | 296 |
| 2015-02-02 | 297 | 299 | 294 | 299 | 1,400 | 299 |
| 2015-01-30 | 297 | 298 | 297 | 297 | 1,100 | 297 |
| 2015-01-29 | 302 | 303 | 297 | 297 | 1,800 | 297 |
| 2015-01-28 | 302 | 305 | 302 | 302 | 700 | 302 |
| 2015-01-27 | 304 | 304 | 299 | 302 | 2,800 | 302 |
| 2015-01-26 | 299 | 304 | 299 | 304 | 4,400 | 304 |
| 2015-01-23 | 300 | 300 | 299 | 299 | 500 | 299 |
| 2015-01-22 | 298 | 304 | 298 | 299 | 1,500 | 299 |
| 2015-01-21 | 304 | 304 | 301 | 304 | 1,400 | 304 |
| 2015-01-20 | 306 | 306 | 290 | 304 | 2,300 | 304 |
| 2015-01-19 | 304 | 305 | 298 | 305 | 1,400 | 305 |
| 2015-01-16 | 303 | 305 | 299 | 304 | 1,100 | 304 |
| 2015-01-15 | 302 | 303 | 298 | 303 | 1,500 | 303 |
| 2015-01-14 | 300 | 302 | 298 | 302 | 900 | 302 |
| 2015-01-13 | 300 | 301 | 295 | 298 | 3,100 | 298 |
| 2015-01-09 | 308 | 308 | 300 | 301 | 3,300 | 301 |
| 2015-01-08 | 300 | 300 | 295 | 300 | 9,600 | 300 |
| 2015-01-07 | 308 | 308 | 298 | 299 | 18,100 | 299 |
| 2015-01-06 | 307 | 310 | 302 | 309 | 6,300 | 309 |
| 2015-01-05 | 310 | 318 | 309 | 315 | 8,600 | 315 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
