4833 (株)Def consulting の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	94	97	94	96	47,600	96
2023-12-28	93	96	93	95	43,800	95
2023-12-27	94	96	92	94	83,400	94
2023-12-26	95	96	93	96	31,400	96
2023-12-25	93	98	93	95	88,100	95
2023-12-22	95	96	95	95	14,500	95
2023-12-21	96	97	95	95	6,600	95
2023-12-20	96	98	96	96	36,200	96
2023-12-19	96	97	96	97	7,500	97
2023-12-18	96	97	96	96	46,800	96
2023-12-15	98	98	96	97	44,000	97
2023-12-14	97	99	97	99	19,000	99
2023-12-13	98	98	97	97	10,400	97
2023-12-12	98	99	97	98	17,300	98
2023-12-11	98	99	97	98	7,900	98
2023-12-08	97	99	97	99	31,200	99
2023-12-07	99	100	98	98	4,700	98
2023-12-06	100	100	98	98	25,000	98
2023-12-05	99	100	99	100	6,800	100
2023-12-04	101	101	99	99	13,300	99
2023-12-01	102	102	101	101	3,400	101
2023-11-30	103	104	100	101	23,100	101
2023-11-29	102	102	101	102	8,900	102
2023-11-28	100	101	99	101	38,700	101
2023-11-27	97	101	97	101	92,900	101
2023-11-24	100	101	98	99	52,400	99
2023-11-22	101	102	99	101	27,300	101
2023-11-21	100	101	99	99	15,600	99
2023-11-20	100	100	98	98	37,600	98
2023-11-17	98	100	96	100	73,900	100
2023-11-16	98	100	96	98	125,100	98
2023-11-15	98	99	98	99	6,300	99
2023-11-14	99	100	98	99	12,600	99
2023-11-13	105	105	98	99	30,800	99
2023-11-10	103	106	103	103	15,200	103
2023-11-09	107	107	102	102	26,500	102
2023-11-08	107	108	106	106	26,100	106
2023-11-07	107	108	104	105	41,100	105
2023-11-06	108	109	107	107	24,200	107
2023-11-02	104	108	104	108	49,900	108
2023-11-01	102	105	101	103	47,700	103
2023-10-31	102	103	101	101	7,700	101
2023-10-30	101	103	100	103	25,800	103
2023-10-27	102	102	99	102	15,400	102
2023-10-26	100	102	98	102	24,800	102
2023-10-25	100	101	99	100	21,100	100
2023-10-24	100	101	98	101	23,700	101
2023-10-23	102	102	99	99	11,900	99
2023-10-20	100	102	99	101	22,700	101
2023-10-19	102	102	102	102	700	102
2023-10-18	101	102	101	102	1,400	102
2023-10-17	102	102	101	101	3,600	101
2023-10-16	103	103	101	102	6,100	102
2023-10-13	101	102	101	101	18,100	101
2023-10-12	101	103	101	102	3,500	102
2023-10-11	102	102	101	102	5,900	102
2023-10-10	100	101	100	101	12,800	101
2023-10-06	100	100	100	100	6,600	100
2023-10-05	100	101	99	100	12,200	100
2023-10-04	103	103	100	101	29,500	101
2023-10-03	103	103	103	103	15,000	103
2023-10-02	105	105	104	104	8,100	104
2023-09-29	103	104	103	104	3,500	104
2023-09-28	104	104	103	104	7,800	104
2023-09-27	104	105	103	104	4,900	104
2023-09-26	105	105	102	105	22,800	105
2023-09-25	103	105	103	104	15,600	104
2023-09-22	104	104	101	103	61,700	103
2023-09-21	106	106	104	104	12,300	104
2023-09-20	104	105	104	105	5,500	105
2023-09-19	105	106	104	104	11,600	104
2023-09-15	104	106	104	106	15,400	106
2023-09-14	105	105	104	105	34,600	105
2023-09-13	105	106	104	105	61,800	105
2023-09-12	106	107	105	107	57,900	107
2023-09-11	108	108	105	108	53,100	108
2023-09-08	106	109	106	107	54,400	107
2023-09-07	108	109	108	108	11,100	108
2023-09-06	110	110	106	109	86,800	109
2023-09-05	111	111	109	109	13,000	109
2023-09-04	113	114	109	110	16,500	110
2023-09-01	111	113	109	112	17,700	112
2023-08-31	111	112	110	112	3,100	112
2023-08-30	112	112	111	111	5,200	111
2023-08-29	114	116	111	111	39,000	111
2023-08-28	111	116	111	114	66,300	114
2023-08-25	108	111	106	111	69,300	111
2023-08-24	108	110	108	110	10,600	110
2023-08-23	110	110	107	110	6,200	110
2023-08-22	109	110	109	110	6,000	110
2023-08-21	110	110	107	109	4,500	109
2023-08-18	108	109	108	108	16,100	108
2023-08-17	110	110	108	110	12,200	110
2023-08-16	111	111	110	110	10,900	110
2023-08-15	112	112	108	111	68,600	111
2023-08-14	113	114	113	113	28,200	113
2023-08-10	115	115	113	114	22,300	114
2023-08-09	117	117	114	114	14,400	114
2023-08-08	117	117	116	117	15,900	117
2023-08-07	116	117	116	117	3,300	117
2023-08-04	118	118	116	116	22,500	116
2023-08-03	116	117	116	116	9,600	116
2023-08-02	118	118	116	116	21,700	116
2023-08-01	119	119	118	119	14,500	119
2023-07-31	118	119	118	118	12,900	118
2023-07-28	121	121	118	118	41,600	118
2023-07-27	121	121	119	121	11,600	121
2023-07-26	121	122	120	120	7,000	120
2023-07-25	119	124	119	120	51,300	120
2023-07-24	120	121	119	119	17,800	119
2023-07-21	121	121	118	119	17,800	119
2023-07-20	119	125	117	120	78,300	120
2023-07-19	117	120	117	120	27,200	120
2023-07-18	115	121	115	117	63,400	117
2023-07-14	114	117	114	115	22,400	115
2023-07-13	112	118	112	117	66,100	117
2023-07-12	114	117	114	115	71,300	115
2023-07-11	115	117	113	117	18,800	117
2023-07-10	114	114	113	114	4,700	114
2023-07-07	112	114	112	113	5,900	113
2023-07-06	113	114	113	114	23,000	114
2023-07-05	113	114	113	113	5,600	113
2023-07-04	113	115	113	113	9,500	113
2023-07-03	111	114	111	112	27,600	112
2023-06-30	114	114	112	113	3,700	113
2023-06-29	113	114	112	113	7,200	113
2023-06-28	113	113	112	113	20,400	113
2023-06-27	113	115	112	112	2,700	112
2023-06-26	115	115	111	114	18,400	114
2023-06-23	112	115	111	114	25,800	114
2023-06-22	117	119	113	113	116,200	113
2023-06-21	110	116	109	116	145,900	116
2023-06-20	110	111	109	110	6,300	110
2023-06-19	111	111	110	110	17,200	110
2023-06-16	108	112	108	111	59,600	111
2023-06-15	109	110	109	109	19,900	109
2023-06-14	111	112	109	109	27,500	109
2023-06-13	110	111	108	111	30,400	111
2023-06-12	109	110	107	110	15,800	110
2023-06-09	109	110	108	109	19,700	109
2023-06-08	109	110	108	110	11,800	110
2023-06-07	107	109	107	109	6,400	109
2023-06-06	108	109	107	107	21,600	107
2023-06-05	110	110	107	107	26,300	107
2023-06-02	108	109	108	109	2,400	109
2023-06-01	111	111	108	110	34,000	110
2023-05-31	112	112	110	111	9,000	111
2023-05-30	113	113	109	110	22,500	110
2023-05-29	114	114	112	113	6,400	113
2023-05-26	115	116	113	113	33,900	113
2023-05-25	113	114	112	114	12,200	114
2023-05-24	111	114	111	112	12,500	112
2023-05-23	114	114	111	111	37,300	111
2023-05-22	108	114	108	114	79,700	114
2023-05-19	106	108	105	107	37,500	107
2023-05-18	106	107	105	106	42,200	106
2023-05-17	107	107	105	106	13,400	106
2023-05-16	106	106	105	105	10,900	105
2023-05-15	109	110	106	107	26,100	107
2023-05-12	109	109	108	109	11,800	109
2023-05-11	110	110	108	110	10,100	110
2023-05-10	110	110	108	109	10,400	109
2023-05-09	108	109	107	108	11,100	108
2023-05-08	108	108	107	107	7,300	107
2023-05-02	109	110	106	106	80,500	106
2023-05-01	111	111	109	109	59,600	109
2023-04-28	111	112	110	110	38,100	110
2023-04-27	112	113	110	113	24,300	113
2023-04-26	111	112	110	110	14,000	110
2023-04-25	112	113	111	111	8,200	111
2023-04-24	112	113	111	112	9,100	112
2023-04-21	114	114	111	112	13,500	112
2023-04-20	113	114	113	114	11,800	114
2023-04-19	115	115	113	113	18,600	113
2023-04-18	117	117	115	115	11,700	115
2023-04-17	112	116	112	116	35,500	116
2023-04-14	115	115	113	114	27,900	114
2023-04-13	115	116	114	115	22,300	115
2023-04-12	115	116	115	115	22,800	115
2023-04-11	117	118	115	116	34,100	116
2023-04-10	118	119	116	116	38,900	116
2023-04-07	120	121	118	118	43,100	118
2023-04-06	125	125	119	121	66,200	121
2023-04-05	124	127	121	125	77,500	125
2023-04-04	123	124	121	123	30,800	123
2023-04-03	118	124	117	122	183,400	122
2023-03-31	119	119	117	118	33,500	118
2023-03-30	118	120	118	118	18,700	118
2023-03-29	117	120	117	118	14,800	118
2023-03-28	120	120	118	119	29,600	119
2023-03-27	120	121	117	121	28,700	121
2023-03-24	118	119	117	118	22,400	118
2023-03-23	119	119	117	119	22,400	119
2023-03-22	119	120	117	119	43,700	119
2023-03-20	122	123	118	118	127,900	118
2023-03-17	126	137	122	122	905,700	122
2023-03-16	120	125	119	122	110,900	122
2023-03-15	127	132	122	123	266,900	123
2023-03-14	128	133	124	130	346,800	130
2023-03-13	144	145	128	132	1,580,100	132
2023-03-10	114	155	113	144	10,533,100	144
2023-03-09	113	113	111	111	14,100	111
2023-03-08	114	115	108	113	85,400	113
2023-03-07	113	117	112	114	68,900	114
2023-03-06	114	114	111	113	56,500	113
2023-03-03	108	114	107	114	81,700	114
2023-03-02	107	109	106	106	13,400	106
2023-03-01	108	108	107	108	900	108
2023-02-28	107	109	107	107	14,200	107
2023-02-27	106	108	105	107	26,200	107
2023-02-24	106	107	106	107	7,200	107
2023-02-22	106	107	105	106	22,700	106
2023-02-21	108	108	104	107	37,800	107
2023-02-20	106	107	105	107	9,200	107
2023-02-17	106	106	105	106	16,900	106
2023-02-16	108	108	105	106	22,600	106
2023-02-15	106	108	106	107	6,300	107
2023-02-14	105	109	104	107	31,200	107
2023-02-13	104	105	104	104	27,400	104
2023-02-10	105	107	105	105	35,300	105
2023-02-09	106	108	106	108	10,500	108
2023-02-08	107	107	106	107	2,900	107
2023-02-07	108	108	106	106	5,900	106
2023-02-06	107	108	106	108	10,600	108
2023-02-03	106	107	105	107	25,400	107
2023-02-02	108	108	104	107	53,000	107
2023-02-01	107	107	106	107	46,700	107
2023-01-31	106	108	106	106	33,900	106
2023-01-30	107	109	107	109	18,200	109
2023-01-27	107	108	106	106	25,300	106
2023-01-26	110	110	107	107	22,100	107
2023-01-25	108	109	105	109	32,100	109
2023-01-24	111	111	109	109	24,900	109
2023-01-23	111	111	109	110	20,500	110
2023-01-20	104	118	104	111	330,500	111
2023-01-19	103	105	103	103	28,600	103
2023-01-18	104	105	104	104	24,400	104
2023-01-17	103	105	103	104	14,600	104
2023-01-16	103	105	103	103	18,400	103
2023-01-13	105	107	104	104	30,400	104
2023-01-12	108	110	107	107	39,700	107
2023-01-11	107	111	105	109	157,900	109
2023-01-10	103	105	103	104	36,800	104
2023-01-06	103	105	102	104	115,300	104
2023-01-05	107	119	104	104	724,900	104
2023-01-04	106	106	104	104	19,000	104

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