Ｄｅｆ ｃｏｎｓｕｌｔｉｎｇ(4833)の株価時系列情報
Ｄｅｆ ｃｏｎｓｕｌｔｉｎｇ(4833)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 310,000 | 310,000 | 300,000 | 300,000 | 8 |
| 2001/12/27 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2001/12/26 | 305,000 | 305,000 | 305,000 | 305,000 | 3 |
| 2001/12/25 | 302,000 | 302,000 | 302,000 | 302,000 | 4 |
| 2001/12/21 | 300,000 | 301,000 | 300,000 | 301,000 | 12 |
| 2001/12/20 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2001/12/19 | 300,000 | 303,000 | 300,000 | 300,000 | 9 |
| 2001/12/18 | 300,000 | 300,000 | 300,000 | 300,000 | 13 |
| 2001/12/17 | 300,000 | 310,000 | 300,000 | 300,000 | 4 |
| 2001/12/14 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2001/12/13 | 305,000 | 310,000 | 300,000 | 300,000 | 11 |
| 2001/12/12 | 315,000 | 315,000 | 305,000 | 305,000 | 14 |
| 2001/12/11 | 310,000 | 310,000 | 310,000 | 310,000 | 6 |
| 2001/12/10 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2001/12/07 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2001/12/06 | 320,000 | 321,000 | 320,000 | 320,000 | 3 |
| 2001/12/05 | 320,000 | 320,000 | 310,000 | 310,000 | 8 |
| 2001/12/04 | 320,000 | 320,000 | 320,000 | 320,000 | 6 |
| 2001/12/03 | 325,000 | 325,000 | 320,000 | 320,000 | 5 |
| 2001/11/30 | 320,000 | 330,000 | 320,000 | 330,000 | 10 |
| 2001/11/28 | 321,000 | 321,000 | 320,000 | 320,000 | 5 |
| 2001/11/27 | 323,000 | 323,000 | 320,000 | 321,000 | 13 |
| 2001/11/26 | 350,000 | 350,000 | 348,000 | 348,000 | 3 |
| 2001/11/22 | 348,000 | 348,000 | 348,000 | 348,000 | 1 |
| 2001/11/21 | 320,000 | 348,000 | 320,000 | 348,000 | 3 |
| 2001/11/20 | 326,000 | 326,000 | 326,000 | 326,000 | 1 |
| 2001/11/16 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2001/11/15 | 330,000 | 330,000 | 321,000 | 321,000 | 2 |
| 2001/11/14 | 320,000 | 320,000 | 320,000 | 320,000 | 7 |
| 2001/11/12 | 325,000 | 325,000 | 325,000 | 325,000 | 2 |
| 2001/11/09 | 332,000 | 332,000 | 332,000 | 332,000 | 1 |
| 2001/11/08 | 370,000 | 370,000 | 331,000 | 331,000 | 6 |
| 2001/11/07 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2001/11/06 | 321,000 | 365,000 | 321,000 | 365,000 | 8 |
| 2001/11/05 | 325,000 | 325,000 | 320,000 | 320,000 | 4 |
| 2001/11/02 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2001/11/01 | 335,000 | 340,000 | 320,000 | 320,000 | 5 |
| 2001/10/31 | 338,000 | 355,000 | 320,000 | 355,000 | 12 |
| 2001/10/30 | 335,000 | 335,000 | 335,000 | 335,000 | 7 |
| 2001/10/26 | 350,000 | 350,000 | 350,000 | 350,000 | 4 |
| 2001/10/25 | 353,000 | 357,000 | 350,000 | 350,000 | 6 |
| 2001/10/24 | 350,000 | 355,000 | 350,000 | 355,000 | 3 |
| 2001/10/22 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2001/10/19 | 325,000 | 326,000 | 320,000 | 320,000 | 5 |
| 2001/10/18 | 325,000 | 325,000 | 320,000 | 325,000 | 17 |
| 2001/10/17 | 326,000 | 330,000 | 326,000 | 330,000 | 3 |
| 2001/10/16 | 345,000 | 345,000 | 345,000 | 345,000 | 4 |
| 2001/10/15 | 350,000 | 350,000 | 325,000 | 325,000 | 3 |
| 2001/10/12 | 325,000 | 330,000 | 325,000 | 325,000 | 6 |
| 2001/10/11 | 330,000 | 330,000 | 325,000 | 325,000 | 4 |
| 2001/10/10 | 351,000 | 351,000 | 350,000 | 350,000 | 6 |
| 2001/10/09 | 326,000 | 350,000 | 326,000 | 350,000 | 9 |
| 2001/10/05 | 285,000 | 300,000 | 285,000 | 300,000 | 12 |
| 2001/10/04 | 274,000 | 285,000 | 270,000 | 284,000 | 8 |
| 2001/10/03 | 270,000 | 274,000 | 270,000 | 274,000 | 2 |
| 2001/10/02 | 270,000 | 280,000 | 255,000 | 280,000 | 8 |
| 2001/10/01 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2001/09/28 | 285,000 | 285,000 | 280,000 | 280,000 | 5 |
| 2001/09/26 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2001/09/25 | 294,000 | 294,000 | 270,000 | 270,000 | 15 |
| 2001/09/21 | 310,000 | 310,000 | 290,000 | 290,000 | 6 |
| 2001/09/20 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2001/09/19 | 310,000 | 310,000 | 300,000 | 300,000 | 3 |
| 2001/09/18 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2001/09/14 | 310,000 | 310,000 | 310,000 | 310,000 | 4 |
| 2001/09/11 | 385,000 | 385,000 | 385,000 | 385,000 | 3 |
| 2001/09/10 | 392,000 | 392,000 | 390,000 | 392,000 | 4 |
| 2001/09/06 | 391,000 | 392,000 | 391,000 | 392,000 | 2 |
| 2001/09/04 | 392,000 | 392,000 | 390,000 | 390,000 | 8 |
| 2001/09/03 | 395,000 | 395,000 | 392,000 | 392,000 | 3 |
| 2001/08/30 | 400,000 | 400,000 | 392,000 | 392,000 | 6 |
| 2001/08/29 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2001/08/28 | 391,000 | 392,000 | 391,000 | 392,000 | 3 |
| 2001/08/27 | 391,000 | 391,000 | 391,000 | 391,000 | 1 |
| 2001/08/24 | 381,000 | 381,000 | 381,000 | 381,000 | 2 |
| 2001/08/23 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2001/08/22 | 410,000 | 410,000 | 389,000 | 390,000 | 5 |
| 2001/08/21 | 411,000 | 411,000 | 410,000 | 410,000 | 5 |
| 2001/08/20 | 411,000 | 411,000 | 411,000 | 411,000 | 2 |
| 2001/08/17 | 425,000 | 425,000 | 410,000 | 410,000 | 19 |
| 2001/08/16 | 410,000 | 425,000 | 410,000 | 425,000 | 2 |
| 2001/08/15 | 410,000 | 410,000 | 410,000 | 410,000 | 3 |
| 2001/08/14 | 425,000 | 426,000 | 425,000 | 425,000 | 4 |
| 2001/08/13 | 450,000 | 450,000 | 425,000 | 425,000 | 5 |
| 2001/08/10 | 450,000 | 450,000 | 425,000 | 425,000 | 7 |
| 2001/08/09 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/08/08 | 450,000 | 450,000 | 450,000 | 450,000 | 13 |
| 2001/08/07 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/08/06 | 450,000 | 450,000 | 450,000 | 450,000 | 3 |
| 2001/08/03 | 450,000 | 450,000 | 450,000 | 450,000 | 3 |
| 2001/08/02 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/08/01 | 425,000 | 425,000 | 410,000 | 410,000 | 12 |
| 2001/07/31 | 415,000 | 415,000 | 415,000 | 415,000 | 3 |
| 2001/07/27 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2001/07/26 | 420,000 | 420,000 | 410,000 | 410,000 | 9 |
| 2001/07/25 | 426,000 | 426,000 | 410,000 | 410,000 | 16 |
| 2001/07/24 | 420,000 | 420,000 | 420,000 | 420,000 | 12 |
| 2001/07/23 | 420,000 | 420,000 | 420,000 | 420,000 | 8 |
| 2001/07/19 | 425,000 | 425,000 | 420,000 | 420,000 | 4 |
| 2001/07/18 | 430,000 | 430,000 | 425,000 | 425,000 | 14 |
| 2001/07/17 | 430,000 | 430,000 | 430,000 | 430,000 | 2 |
| 2001/07/16 | 430,000 | 430,000 | 430,000 | 430,000 | 2 |
| 2001/07/13 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2001/07/12 | 420,000 | 430,000 | 420,000 | 425,000 | 4 |
| 2001/07/11 | 440,000 | 440,000 | 420,000 | 420,000 | 6 |
| 2001/07/10 | 440,000 | 440,000 | 440,000 | 440,000 | 2 |
| 2001/07/09 | 450,000 | 450,000 | 440,000 | 440,000 | 5 |
| 2001/07/06 | 440,000 | 441,000 | 440,000 | 440,000 | 9 |
| 2001/07/05 | 460,000 | 460,000 | 460,000 | 460,000 | 7 |
| 2001/07/04 | 460,000 | 461,000 | 460,000 | 461,000 | 8 |
| 2001/07/03 | 480,000 | 480,000 | 460,000 | 460,000 | 17 |
| 2001/07/02 | 500,000 | 500,000 | 470,000 | 470,000 | 6 |
| 2001/06/29 | 478,000 | 480,000 | 478,000 | 480,000 | 9 |
| 2001/06/28 | 486,000 | 486,000 | 475,000 | 475,000 | 24 |
| 2001/06/27 | 480,000 | 485,000 | 465,000 | 485,000 | 16 |
| 2001/06/26 | 479,000 | 479,000 | 460,000 | 460,000 | 4 |
| 2001/06/25 | 471,000 | 471,000 | 451,000 | 451,000 | 6 |
| 2001/06/22 | 450,000 | 450,000 | 425,000 | 430,000 | 28 |
| 2001/06/21 | 451,000 | 451,000 | 450,000 | 450,000 | 11 |
| 2001/06/20 | 465,000 | 465,000 | 430,000 | 450,000 | 15 |
| 2001/06/19 | 500,000 | 500,000 | 469,000 | 469,000 | 6 |
| 2001/06/18 | 500,000 | 500,000 | 480,000 | 480,000 | 10 |
| 2001/06/15 | 500,000 | 500,000 | 480,000 | 500,000 | 23 |
| 2001/06/14 | 510,000 | 510,000 | 495,000 | 500,000 | 13 |
| 2001/06/13 | 520,000 | 520,000 | 513,000 | 513,000 | 4 |
| 2001/06/12 | 530,000 | 530,000 | 520,000 | 520,000 | 12 |
| 2001/06/11 | 520,000 | 520,000 | 515,000 | 515,000 | 13 |
| 2001/06/08 | 500,000 | 520,000 | 500,000 | 520,000 | 18 |
| 2001/06/07 | 465,000 | 491,000 | 465,000 | 491,000 | 2 |
| 2001/06/06 | 485,000 | 485,000 | 451,000 | 451,000 | 12 |
| 2001/06/05 | 500,000 | 500,000 | 480,000 | 480,000 | 9 |
| 2001/06/04 | 505,000 | 515,000 | 500,000 | 510,000 | 11 |
| 2001/06/01 | 500,000 | 500,000 | 490,000 | 500,000 | 7 |
| 2001/05/31 | 526,000 | 526,000 | 500,000 | 500,000 | 15 |
| 2001/05/30 | 527,000 | 527,000 | 527,000 | 527,000 | 1 |
| 2001/05/29 | 570,000 | 570,000 | 560,000 | 567,000 | 10 |
| 2001/05/28 | 565,000 | 565,000 | 555,000 | 565,000 | 20 |
| 2001/05/25 | 575,000 | 575,000 | 560,000 | 560,000 | 28 |
| 2001/05/24 | 501,000 | 585,000 | 501,000 | 580,000 | 59 |
| 2001/05/23 | 495,000 | 500,000 | 490,000 | 500,000 | 17 |
| 2001/05/22 | 534,000 | 534,000 | 495,000 | 495,000 | 28 |
| 2001/05/21 | 535,000 | 535,000 | 521,000 | 535,000 | 9 |
| 2001/05/18 | 580,000 | 580,000 | 520,000 | 560,000 | 67 |
| 2001/05/17 | 616,000 | 620,000 | 580,000 | 580,000 | 46 |
| 2001/05/16 | 626,000 | 626,000 | 603,000 | 610,000 | 16 |
| 2001/05/15 | 649,000 | 649,000 | 611,000 | 626,000 | 25 |
| 2001/05/14 | 645,000 | 660,000 | 635,000 | 636,000 | 83 |
| 2001/05/11 | 620,000 | 670,000 | 600,000 | 635,000 | 241 |
| 2001/05/10 | 530,000 | 635,000 | 530,000 | 635,000 | 117 |
| 2001/05/09 | 560,000 | 560,000 | 520,000 | 545,000 | 49 |
| 2001/05/08 | 596,000 | 596,000 | 570,000 | 570,000 | 30 |
| 2001/05/07 | 620,000 | 620,000 | 585,000 | 595,000 | 45 |
| 2001/05/02 | 620,000 | 621,000 | 590,000 | 621,000 | 134 |
| 2001/05/01 | 589,000 | 650,000 | 549,000 | 589,000 | 240 |
| 2001/04/27 | 550,000 | 605,000 | 520,000 | 605,000 | 905 |
| 2001/04/26 | 505,000 | 505,000 | 505,000 | 505,000 | 72 |
| 2001/04/25 | 415,000 | 455,000 | 408,000 | 455,000 | 145 |
| 2001/04/24 | 390,000 | 435,000 | 390,000 | 415,000 | 202 |
| 2001/04/23 | 385,000 | 390,000 | 380,000 | 385,000 | 29 |
| 2001/04/20 | 379,000 | 384,000 | 379,000 | 380,000 | 12 |
| 2001/04/19 | 374,000 | 380,000 | 370,000 | 370,000 | 22 |
| 2001/04/18 | 380,000 | 380,000 | 370,000 | 375,000 | 12 |
| 2001/04/17 | 370,000 | 371,000 | 364,000 | 370,000 | 19 |
| 2001/04/16 | 399,000 | 399,000 | 365,000 | 370,000 | 28 |
| 2001/04/13 | 365,000 | 405,000 | 365,000 | 390,000 | 138 |
| 2001/04/12 | 304,000 | 355,000 | 303,000 | 355,000 | 43 |
| 2001/04/11 | 297,000 | 305,000 | 293,000 | 305,000 | 29 |
| 2001/04/10 | 311,000 | 311,000 | 290,000 | 293,000 | 23 |
| 2001/04/09 | 325,000 | 325,000 | 315,000 | 315,000 | 13 |
| 2001/04/06 | 325,000 | 330,000 | 320,000 | 323,000 | 38 |
| 2001/04/05 | 329,000 | 331,000 | 320,000 | 321,000 | 34 |
| 2001/04/04 | 340,000 | 340,000 | 315,000 | 326,000 | 19 |
| 2001/04/03 | 360,000 | 360,000 | 336,000 | 340,000 | 28 |
| 2001/04/02 | 360,000 | 361,000 | 350,000 | 352,000 | 42 |
| 2001/03/30 | 361,000 | 368,000 | 361,000 | 366,000 | 17 |
| 2001/03/29 | 390,000 | 390,000 | 366,000 | 370,000 | 48 |
| 2001/03/28 | 370,000 | 390,000 | 370,000 | 390,000 | 75 |
| 2001/03/27 | 375,000 | 380,000 | 346,000 | 355,000 | 67 |
| 2001/03/26 | 412,000 | 418,000 | 370,000 | 371,000 | 113 |
| 2001/03/23 | 400,000 | 440,000 | 385,000 | 412,000 | 310 |
| 2001/03/22 | 500,000 | 501,000 | 400,000 | 412,000 | 1,493 |