1. HOME >
  2. 株価時系列 >
  3. 4833 >
  4. 2016年

4833 (株)Def consulting の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302902952902933,700293
2016-12-292902952892949,400294
2016-12-282882942882937,400293
2016-12-272932962892895,200289
2016-12-262932932902903,500290
2016-12-222912932892932,900293
2016-12-212912942912913,700291
2016-12-2030030028629310,200293
2016-12-192963022952989,800298
2016-12-162982982932949,200294
2016-12-152983052952987,300298
2016-12-1430830929829817,100298
2016-12-1329132329130371,900303
2016-12-122992992902908,900290
2016-12-0930530829229419,100294
2016-12-0832532529830397,000303
2016-12-07278355270317659,000317
2016-12-0627028127028012,800280
2016-12-0527527526927010,700270
2016-12-022792802722749,500274
2016-12-012812832762836,400283
2016-11-302832832772782,600278
2016-11-2928829226928023,300280
2016-11-282862862852865,800286
2016-11-252882942872874,400287
2016-11-2429229328628817,300288
2016-11-222932942902904,100290
2016-11-21291292291292600292
2016-11-182872982872937,100293
2016-11-172882902882883,100288
2016-11-162892932872906,200290
2016-11-152942942892893,300289
2016-11-142912982892932,100293
2016-11-1129929929029110,100291
2016-11-1028330728329517,400295
2016-11-0930230826027124,900271
2016-11-083073073033042,600304
2016-11-073013053013022,300302
2016-11-0432132130130116,200301
2016-11-023223253213217,900321
2016-11-013253253223228,400322
2016-10-313273273243255,700325
2016-10-283253283243271,900327
2016-10-273253283253273,600327
2016-10-263283283253262,700326
2016-10-253293293253266,800326
2016-10-243273303263294,500329
2016-10-213253283253263,800326
2016-10-203293303263265,500326
2016-10-193283323253296,300329
2016-10-173243283243267,500326
2016-10-133243273213248,600324
2016-10-123273303273284,000328
2016-10-1132333732332911,400329
2016-10-0732832832132515,100325
2016-10-063283293253276,300327
2016-10-0532032932032811,300328
2016-10-0432532832032012,500320
2016-10-033283283263287,600328
2016-09-3033133132432613,100326
2016-09-293283313253287,500328
2016-09-2832533032132917,300329
2016-09-2732733032032722,500327
2016-09-2631934531932469,700324
2016-09-2332532931331936,800319
2016-09-21303364303318436,000318
2016-09-203023063003029,300302
2016-09-163043103033059,600305
2016-09-1531431530230318,800303
2016-09-1432632631431425,600314
2016-09-1333333332332330,800323
2016-09-1233033032232533,400325
2016-09-0933133732232899,700328
2016-09-08343370332339329,100339
2016-09-07330344318327124,100327
2016-09-06377394323335587,600335
2016-09-052933652933551,201,800355
2016-09-0229129128328516,800285
2016-09-0130030028828914,800289
2016-08-3128529728129239,700292
2016-08-3028229427928531,200285
2016-08-29272304272278126,600278
2016-08-2626727226727013,100270
2016-08-2527427426927110,000271
2016-08-2427327526727128,100271
2016-08-2327527626727029,900270
2016-08-2226326526126311,100263
2016-08-192632682632649,200264
2016-08-1826626726326316,500263
2016-08-1727027525926537,800265
2016-08-1628328827027162,900271
2016-08-15259318255277557,800277
2016-08-1225526225425426,600254
2016-08-102662662612638,100263
2016-08-0926726726226619,400266
2016-08-0828128126226730,200267
2016-08-0528730628528546,800285
2016-08-0428929328628715,500287
2016-08-032932942912919,500291
2016-08-0230030029229416,800294
2016-08-01285340285292134,900292
2016-07-2929129528728934,700289
2016-07-2829430329029092,000290
2016-07-27286358285310834,800310
2016-07-2628929028228241,000282
2016-07-2529630229329357,700293
2016-07-2230831430130672,000306
2016-07-2131231630831698,200316
2016-07-20338339319320135,200320
2016-07-19363371338340178,300340
2016-07-15396435368375523,300375
2016-07-14415476388393845,700393
2016-07-134065073974282,032,300428
2016-07-123604453374381,886,200438
2016-07-11300368270368923,600368
2016-07-08336340288288494,400288
2016-07-073873953253771,386,500377
2016-07-06226315224315579,500315
2016-07-0523824022423557,900235
2016-07-0425325822824697,400246
2016-07-01253271246253275,600253
2016-06-30217284209284582,300284
2016-06-2920421019720416,900204
2016-06-2820120318719924,100199
2016-06-2720320719920314,300203
2016-06-2421821818220021,600200
2016-06-2321622321421810,200218
2016-06-222262282142206,500220
2016-06-212262282262264,800226
2016-06-202162252162256,500225
2016-06-172162212142163,200216
2016-06-1622722721121712,700217
2016-06-152202252202232,800223
2016-06-1423523522122112,100221
2016-06-1325025023623719,800237
2016-06-102502532492504,500250
2016-06-0926026024925019,300250
2016-06-082522602522548,000254
2016-06-072572572522537,300253
2016-06-0625125925125410,500254
2016-06-032592592532536,800253
2016-06-0225025825025322,500253
2016-06-0125726025025827,800258
2016-05-3125426824825268,800252
2016-05-3024325023824626,900246
2016-05-2725325723424439,700244
2016-05-2626026025325314,700253
2016-05-2526126425125924,900259
2016-05-2426827125726129,000261
2016-05-23249289249268124,900268
2016-05-2025025224624823,900248
2016-05-19246292240252226,000252
2016-05-1826026024124451,400244
2016-05-1726527025026260,100262
2016-05-1627429226026786,000267
2016-05-1327527626026059,800260
2016-05-12295316274274210,700274
2016-05-1129730028528793,900287
2016-05-10313321298298179,800298
2016-05-093714433173261,134,900326
2016-05-06363363332363388,300363
2016-05-02195283190283862,800283
2016-04-2820920920020320,200203
2016-04-272092112072094,200209
2016-04-2621421420920916,100209
2016-04-252132142132142,500214
2016-04-222192192122126,400212
2016-04-212172172132144,200214
2016-04-202182182142171,800217
2016-04-192182192152152,700215
2016-04-182142202122194,700219
2016-04-152132152122141,700214
2016-04-142132142112133,500213
2016-04-132102152102156,300215
2016-04-122132152122132,400213
2016-04-112152222132175,300217
2016-04-082062132062122,900212
2016-04-0721021520821010,600210
2016-04-0620821320721010,700210
2016-04-0521421521121212,700212
2016-04-042172182132156,100215
2016-04-0122222321221717,400217
2016-03-3122023021722619,400226
2016-03-30216247215220188,200220
2016-03-292082132082097,400209
2016-03-2821421720920911,100209
2016-03-2521822021321433,800214
2016-03-2421021420721211,600212
2016-03-2320921320720836,100208
2016-03-22201248199211356,000211
2016-03-182032031962029,700202
2016-03-172092092022033,000203
2016-03-1620621320220213,300202
2016-03-1521021420521017,400210
2016-03-1420820820020517,300205
2016-03-1121021020320315,100203
2016-03-1020421820321030,200210
2016-03-0920621219820155,700201
2016-03-08189235187211362,600211
2016-03-0719519618718732,100187
2016-03-04188234185195381,500195
2016-03-031831861811864,900186
2016-03-0218318317918221,000182
2016-03-0118418417518424,600184
2016-02-2918518918418524,400185
2016-02-26181203175187150,800187
2016-02-25172222172184461,200184
2016-02-241711751711725,800172
2016-02-231751791731732,800173
2016-02-2217317717317720,600177
2016-02-191751831741836,200183
2016-02-181871871851851,700185
2016-02-17175178175176300176
2016-02-161681801681734,500173
2016-02-151741751731736,000173
2016-02-121831851601607,200160
2016-02-102002011991997,400199
2016-02-092142142022064,100206
2016-02-082112142102141,200214
2016-02-052122302102176,200217
2016-02-04217217213213800213
2016-02-03214214214214600214
2016-02-022142322142195,600219
2016-02-012062142062141,500214
2016-01-29208208205205600205
2016-01-282092092022061,100206
2016-01-272042092022093,700209
2016-01-262122122112112,600211
2016-01-25201212201212400212
2016-01-222022021982001,500200
2016-01-211992121961965,400196
2016-01-202122152072072,300207
2016-01-192132142102101,100210
2016-01-1821721720721310,100213
2016-01-152252282252286,200228
2016-01-142282282242254,400225
2016-01-13226227226227600227
2016-01-07234234234234200234
2016-01-06233233233233100233
2016-01-04237239237239600239

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