4833 (株)Def consulting の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	107	107	105	105	36,400	105
2022-12-29	105	107	104	105	38,900	105
2022-12-28	107	107	104	105	113,400	105
2022-12-27	108	110	106	107	77,900	107
2022-12-26	111	112	107	107	144,700	107
2022-12-23	116	117	105	111	141,100	111
2022-12-22	118	118	116	116	15,700	116
2022-12-21	118	118	115	117	32,900	117
2022-12-20	124	124	114	116	155,500	116
2022-12-19	127	127	123	123	24,700	123
2022-12-16	131	131	123	127	147,400	127
2022-12-15	131	134	130	134	60,900	134
2022-12-14	127	131	126	131	164,300	131
2022-12-13	125	129	123	126	77,500	126
2022-12-12	125	125	124	125	5,700	125
2022-12-09	124	125	123	125	29,600	125
2022-12-08	123	124	122	123	19,100	123
2022-12-07	123	125	123	123	25,600	123
2022-12-06	123	124	122	124	23,300	124
2022-12-05	122	125	122	123	34,300	123
2022-12-02	122	124	121	122	23,700	122
2022-12-01	125	125	122	122	58,800	122
2022-11-30	124	125	124	125	15,600	125
2022-11-29	124	126	124	124	22,800	124
2022-11-28	125	126	124	124	19,300	124
2022-11-25	123	126	123	125	26,300	125
2022-11-24	125	125	123	123	12,500	123
2022-11-22	123	125	123	125	62,900	125
2022-11-21	126	126	124	124	31,200	124
2022-11-18	125	125	123	124	39,300	124
2022-11-17	124	126	123	123	40,200	123
2022-11-16	127	127	123	126	36,400	126
2022-11-15	123	127	123	125	28,300	125
2022-11-14	125	125	122	125	50,600	125
2022-11-11	130	130	125	126	94,900	126
2022-11-10	129	131	129	129	56,500	129
2022-11-09	128	132	127	131	50,000	131
2022-11-08	128	130	127	128	33,900	128
2022-11-07	129	129	126	128	64,700	128
2022-11-04	130	130	128	128	26,700	128
2022-11-02	132	132	130	130	41,500	130
2022-11-01	131	133	129	131	40,800	131
2022-10-31	130	132	127	130	87,100	130
2022-10-28	131	131	129	129	50,500	129
2022-10-27	134	134	131	131	98,800	131
2022-10-26	135	137	134	134	77,800	134
2022-10-25	135	137	134	136	90,700	136
2022-10-24	137	139	135	136	77,100	136
2022-10-21	138	140	134	135	384,000	135
2022-10-20	150	167	139	140	3,221,700	140
2022-10-19	140	148	139	140	174,800	140
2022-10-18	145	149	140	141	322,000	141
2022-10-17	159	160	144	144	456,600	144
2022-10-14	150	159	147	159	2,323,300	159
2022-10-13	175	193	151	155	20,931,400	155
2022-10-12	150	165	142	165	3,145,000	165
2022-10-11	117	117	115	115	27,700	115
2022-10-07	118	119	118	118	9,900	118
2022-10-06	121	121	118	119	16,000	119
2022-10-05	120	121	119	120	14,100	120
2022-10-04	119	121	118	120	24,400	120
2022-10-03	117	118	117	118	11,800	118
2022-09-30	118	119	117	117	28,100	117
2022-09-29	119	120	117	119	26,300	119
2022-09-28	121	121	117	119	57,100	119
2022-09-27	122	122	121	122	6,700	122
2022-09-26	123	124	120	120	21,100	120
2022-09-22	120	123	120	123	13,500	123
2022-09-21	122	123	119	122	72,300	122
2022-09-20	122	123	121	121	56,100	121
2022-09-16	124	125	122	123	72,700	123
2022-09-15	125	127	124	124	29,800	124
2022-09-14	124	126	123	125	35,900	125
2022-09-13	128	128	125	125	20,700	125
2022-09-12	127	129	127	127	25,400	127
2022-09-09	125	127	124	126	28,900	126
2022-09-08	125	126	124	124	26,200	124
2022-09-07	125	126	125	126	21,200	126
2022-09-06	124	128	124	127	39,900	127
2022-09-05	125	127	124	124	68,300	124
2022-09-02	128	128	126	126	50,600	126
2022-09-01	129	129	127	128	23,100	128
2022-08-31	130	130	127	130	71,400	130
2022-08-30	129	131	128	131	40,500	131
2022-08-29	129	129	127	128	28,900	128
2022-08-26	132	132	130	130	12,900	130
2022-08-25	130	133	130	131	28,600	131
2022-08-24	128	131	128	129	40,300	129
2022-08-23	128	131	128	129	47,400	129
2022-08-22	131	133	128	129	114,800	129
2022-08-19	131	134	128	133	146,100	133
2022-08-18	133	136	128	130	150,100	130
2022-08-17	135	137	133	134	63,800	134
2022-08-16	133	135	131	135	162,600	135
2022-08-15	135	136	132	133	73,200	133
2022-08-12	134	135	129	135	101,000	135
2022-08-10	136	136	134	134	26,500	134
2022-08-09	136	139	135	138	63,700	138
2022-08-08	141	141	136	136	38,100	136
2022-08-05	139	142	139	141	26,400	141
2022-08-04	140	141	138	140	89,300	140
2022-08-03	139	140	137	140	50,000	140
2022-08-02	144	144	140	141	64,600	141
2022-08-01	146	146	143	144	40,300	144
2022-07-29	145	145	143	145	35,900	145
2022-07-28	143	145	143	145	13,600	145
2022-07-27	142	144	141	143	31,500	143
2022-07-26	144	145	141	142	60,500	142
2022-07-25	146	148	144	145	44,900	145
2022-07-22	148	150	144	148	106,600	148
2022-07-21	149	151	148	148	95,700	148
2022-07-20	150	151	148	149	72,600	149
2022-07-19	152	152	147	151	107,300	151
2022-07-15	145	151	144	151	157,300	151
2022-07-14	144	148	141	146	143,700	146
2022-07-13	136	146	135	146	307,000	146
2022-07-12	136	137	135	135	19,100	135
2022-07-11	134	138	134	136	16,700	136
2022-07-08	138	138	133	138	44,500	138
2022-07-07	136	137	135	137	22,100	137
2022-07-06	133	136	133	136	8,700	136
2022-07-05	133	136	133	134	10,400	134
2022-07-04	136	136	132	134	27,700	134
2022-07-01	140	140	135	135	34,100	135
2022-06-30	139	139	137	137	41,300	137
2022-06-29	139	140	137	140	17,100	140
2022-06-28	138	140	136	140	98,700	140
2022-06-27	138	138	133	137	61,600	137
2022-06-24	133	140	132	136	71,900	136
2022-06-23	131	134	131	134	21,300	134
2022-06-22	133	134	130	131	14,400	131
2022-06-21	130	132	127	132	74,200	132
2022-06-20	134	134	128	130	74,100	130
2022-06-17	130	132	128	129	72,200	129
2022-06-16	134	135	132	132	61,400	132
2022-06-15	135	136	132	132	123,300	132
2022-06-14	136	138	135	137	31,600	137
2022-06-13	140	140	135	137	107,800	137
2022-06-10	142	143	141	141	36,000	141
2022-06-09	143	144	141	142	156,500	142
2022-06-08	141	145	140	141	170,200	141
2022-06-07	142	143	140	141	50,000	141
2022-06-06	139	142	138	142	34,100	142
2022-06-03	138	140	138	138	99,400	138
2022-06-02	139	141	139	141	29,600	141
2022-06-01	142	142	138	141	41,800	141
2022-05-31	135	141	135	141	91,400	141
2022-05-30	140	140	136	136	104,800	136
2022-05-27	134	136	131	135	144,000	135
2022-05-26	132	138	132	134	135,500	134
2022-05-25	141	141	132	132	378,700	132
2022-05-24	143	148	142	142	118,200	142
2022-05-23	155	155	138	143	1,184,800	143
2022-05-20	156	160	150	154	938,400	154
2022-05-19	177	187	166	166	1,697,500	166
2022-05-18	160	172	159	172	226,600	172
2022-05-17	158	163	158	160	58,500	160
2022-05-16	159	164	158	161	85,900	161
2022-05-13	159	163	156	161	124,800	161
2022-05-12	168	168	159	159	97,100	159
2022-05-11	172	172	162	168	110,000	168
2022-05-10	172	173	164	170	160,900	170
2022-05-09	182	182	173	174	73,800	174
2022-05-06	179	179	174	177	78,800	177
2022-05-02	184	184	175	179	104,500	179
2022-04-28	185	185	180	180	56,800	180
2022-04-27	191	193	176	184	388,700	184
2022-04-26	194	195	191	194	48,700	194
2022-04-25	192	195	192	194	40,100	194
2022-04-22	196	197	193	197	88,800	197
2022-04-21	202	213	195	198	506,900	198
2022-04-20	199	200	195	197	42,300	197
2022-04-19	199	200	198	199	27,100	199
2022-04-18	198	200	196	199	76,200	199
2022-04-15	202	203	198	199	130,200	199
2022-04-14	204	205	201	205	33,800	205
2022-04-13	203	204	200	202	39,000	202
2022-04-12	200	203	197	203	69,400	203
2022-04-11	206	208	200	200	213,000	200
2022-04-08	200	201	199	201	38,600	201
2022-04-07	197	202	197	199	55,400	199
2022-04-06	197	199	196	199	14,200	199
2022-04-05	198	199	194	199	76,100	199
2022-04-04	196	198	195	198	22,000	198
2022-04-01	198	198	193	194	63,500	194
2022-03-31	197	198	194	196	26,500	196
2022-03-30	196	197	193	197	14,800	197
2022-03-29	193	197	191	194	75,300	194
2022-03-28	197	197	194	194	44,700	194
2022-03-25	196	197	194	197	22,700	197
2022-03-24	197	197	193	195	58,700	195
2022-03-23	196	198	194	198	101,100	198
2022-03-22	200	201	194	198	143,400	198
2022-03-18	214	217	199	199	803,900	199
2022-03-17	199	201	195	200	47,500	200
2022-03-16	192	197	192	197	17,500	197
2022-03-15	193	197	190	191	136,000	191
2022-03-14	191	199	190	196	173,800	196
2022-03-11	198	201	193	194	112,200	194
2022-03-10	199	202	195	200	157,300	200
2022-03-09	197	202	195	199	89,900	199
2022-03-08	195	202	192	202	115,100	202
2022-03-07	206	209	194	198	243,500	198
2022-03-04	217	217	191	208	135,700	208
2022-03-03	217	220	213	218	23,000	218
2022-03-02	212	220	212	220	46,800	220
2022-03-01	207	216	207	216	25,000	216
2022-02-28	205	210	205	210	31,400	210
2022-02-25	203	209	203	205	39,300	205
2022-02-24	207	209	200	208	84,400	208
2022-02-22	208	210	207	209	23,300	209
2022-02-21	206	210	206	208	21,600	208
2022-02-18	206	211	206	208	11,900	208
2022-02-17	208	210	206	207	40,600	207
2022-02-16	208	212	208	210	18,200	210
2022-02-15	206	209	205	207	6,800	207
2022-02-14	213	213	202	206	46,700	206
2022-02-10	215	217	209	213	69,100	213
2022-02-09	215	216	213	216	13,100	216
2022-02-08	221	221	214	218	24,000	218
2022-02-07	216	221	212	217	38,600	217
2022-02-04	213	220	213	218	36,100	218
2022-02-03	212	219	212	217	73,100	217
2022-02-02	209	218	209	213	53,900	213
2022-02-01	209	214	209	213	17,200	213
2022-01-31	205	212	205	212	27,600	212
2022-01-28	203	206	198	206	63,500	206
2022-01-27	208	208	202	204	43,400	204
2022-01-26	204	206	204	206	8,600	206
2022-01-25	208	208	203	204	32,400	204
2022-01-24	207	210	205	208	15,800	208
2022-01-21	205	213	203	210	34,100	210
2022-01-20	207	209	204	209	24,000	209
2022-01-19	205	207	204	205	21,600	205
2022-01-18	206	208	205	206	16,300	206
2022-01-17	205	209	204	209	22,400	209
2022-01-14	208	210	206	207	33,800	207
2022-01-13	211	212	209	211	11,600	211
2022-01-12	210	214	210	214	15,500	214
2022-01-11	213	213	203	210	91,500	210
2022-01-07	216	220	212	213	50,800	213
2022-01-06	217	234	214	215	335,200	215
2022-01-05	220	221	215	215	35,200	215
2022-01-04	225	233	218	219	123,400	219

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