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 |
|---|---|---|---|---|---|
| 2002/12/25 | 57,000 | 57,000 | 57,000 | 57,000 | 14 |
| 2002/12/24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2002/12/18 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2002/12/17 | 61,000 | 61,000 | 61,000 | 61,000 | 5 |
| 2002/12/16 | 61,000 | 61,000 | 61,000 | 61,000 | 19 |
| 2002/12/13 | 62,000 | 62,000 | 61,000 | 61,000 | 5 |
| 2002/12/11 | 64,000 | 64,000 | 64,000 | 64,000 | 2 |
| 2002/12/10 | 61,000 | 64,000 | 61,000 | 64,000 | 5 |
| 2002/12/09 | 62,000 | 62,000 | 59,500 | 59,500 | 3 |
| 2002/12/06 | 63,000 | 63,000 | 60,000 | 61,500 | 6 |
| 2002/12/04 | 65,000 | 66,000 | 65,000 | 65,000 | 11 |
| 2002/12/03 | 59,500 | 63,000 | 59,500 | 63,000 | 6 |
| 2002/11/29 | 55,500 | 55,500 | 55,500 | 55,500 | 2 |
| 2002/11/28 | 55,000 | 56,100 | 50,000 | 51,000 | 418 |
| 2002/11/27 | 55,000 | 55,000 | 55,000 | 55,000 | 12 |
| 2002/11/26 | 54,900 | 55,000 | 54,900 | 55,000 | 14 |
| 2002/11/25 | 55,000 | 55,000 | 53,000 | 53,000 | 84 |
| 2002/11/22 | 59,000 | 59,000 | 55,000 | 55,000 | 64 |
| 2002/11/21 | 59,000 | 59,500 | 58,500 | 59,000 | 22 |
| 2002/11/20 | 60,300 | 60,300 | 59,000 | 59,000 | 16 |
| 2002/11/19 | 60,300 | 60,300 | 60,300 | 60,300 | 3 |
| 2002/11/18 | 58,300 | 60,700 | 58,300 | 60,700 | 18 |
| 2002/11/15 | 60,500 | 60,500 | 60,000 | 60,300 | 24 |
| 2002/11/14 | 60,000 | 60,500 | 60,000 | 60,500 | 11 |
| 2002/11/13 | 60,000 | 60,000 | 60,000 | 60,000 | 15 |
| 2002/11/12 | 60,000 | 61,000 | 60,000 | 60,000 | 24 |
| 2002/11/11 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2002/11/08 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2002/11/07 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2002/11/06 | 69,900 | 70,000 | 69,900 | 70,000 | 15 |
| 2002/11/05 | 74,000 | 74,000 | 70,000 | 70,000 | 22 |
| 2002/11/01 | 83,000 | 83,000 | 77,000 | 77,000 | 27 |
| 2002/10/30 | 85,100 | 85,100 | 85,000 | 85,000 | 9 |
| 2002/10/29 | 90,000 | 91,000 | 89,000 | 90,000 | 35 |
| 2002/10/25 | 102,000 | 102,000 | 102,000 | 102,000 | 8 |
| 2002/10/24 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2002/10/23 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2002/10/22 | 103,000 | 103,000 | 103,000 | 103,000 | 16 |
| 2002/10/21 | 104,000 | 104,000 | 103,000 | 103,000 | 14 |
| 2002/10/18 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2002/10/17 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2002/10/16 | 105,000 | 105,000 | 102,000 | 102,000 | 2 |
| 2002/10/11 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2002/10/09 | 113,000 | 113,000 | 110,000 | 110,000 | 3 |
| 2002/10/08 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2002/10/04 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2002/10/03 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2002/10/02 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2002/10/01 | 152,000 | 152,000 | 150,000 | 150,000 | 3 |
| 2002/09/30 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2002/09/26 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2002/09/25 | 183,000 | 183,000 | 183,000 | 183,000 | 4 |
| 2002/09/19 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2002/09/13 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2002/09/02 | 234,000 | 234,000 | 234,000 | 234,000 | 2 |
| 2002/08/27 | 234,000 | 234,000 | 234,000 | 234,000 | 1 |
| 2002/08/26 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2002/08/15 | 237,000 | 237,000 | 237,000 | 237,000 | 3 |
| 2002/08/14 | 238,000 | 238,000 | 235,000 | 235,000 | 5 |
| 2002/08/13 | 238,000 | 238,000 | 238,000 | 238,000 | 1 |
| 2002/08/12 | 238,000 | 238,000 | 238,000 | 238,000 | 2 |
| 2002/08/09 | 235,000 | 235,000 | 235,000 | 235,000 | 5 |
| 2002/08/01 | 238,000 | 238,000 | 238,000 | 238,000 | 1 |
| 2002/07/29 | 245,000 | 245,000 | 245,000 | 245,000 | 2 |
| 2002/07/25 | 238,000 | 238,000 | 238,000 | 238,000 | 7 |
| 2002/07/18 | 235,000 | 235,000 | 235,000 | 235,000 | 1 |
| 2002/07/15 | 239,000 | 239,000 | 238,000 | 239,000 | 8 |
| 2002/07/11 | 240,000 | 240,000 | 239,000 | 239,000 | 3 |
| 2002/07/10 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2002/07/08 | 240,000 | 240,000 | 240,000 | 240,000 | 7 |
| 2002/07/05 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2002/07/04 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2002/07/02 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2002/06/28 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2002/06/27 | 235,000 | 235,000 | 230,000 | 230,000 | 5 |
| 2002/06/26 | 238,000 | 238,000 | 238,000 | 238,000 | 2 |
| 2002/06/25 | 260,000 | 260,000 | 250,000 | 250,000 | 4 |
| 2002/06/13 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2002/06/11 | 254,000 | 254,000 | 254,000 | 254,000 | 1 |
| 2002/06/06 | 270,000 | 270,000 | 254,000 | 254,000 | 3 |
| 2002/06/05 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2002/06/04 | 272,000 | 272,000 | 271,000 | 271,000 | 4 |
| 2002/06/03 | 285,000 | 285,000 | 270,000 | 270,000 | 12 |
| 2002/05/31 | 281,000 | 282,000 | 281,000 | 282,000 | 2 |
| 2002/05/29 | 285,000 | 285,000 | 285,000 | 285,000 | 2 |
| 2002/05/27 | 295,000 | 295,000 | 295,000 | 295,000 | 3 |
| 2002/05/24 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2002/05/21 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2002/05/20 | 305,000 | 305,000 | 299,000 | 299,000 | 3 |
| 2002/05/17 | 299,000 | 300,000 | 299,000 | 300,000 | 2 |
| 2002/05/15 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2002/05/14 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2002/05/13 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2002/05/10 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
| 2002/05/07 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2002/05/02 | 300,000 | 301,000 | 295,000 | 295,000 | 7 |
| 2002/05/01 | 290,000 | 300,000 | 290,000 | 300,000 | 7 |
| 2002/04/30 | 293,000 | 295,000 | 293,000 | 295,000 | 2 |
| 2002/04/25 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/04/24 | 288,000 | 288,000 | 281,000 | 281,000 | 2 |
| 2002/04/23 | 290,000 | 290,000 | 286,000 | 286,000 | 2 |
| 2002/04/22 | 291,000 | 291,000 | 281,000 | 285,000 | 9 |
| 2002/04/18 | 299,000 | 299,000 | 293,000 | 293,000 | 2 |
| 2002/04/17 | 300,000 | 300,000 | 291,000 | 299,000 | 4 |
| 2002/04/16 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2002/04/15 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2002/04/12 | 310,000 | 310,000 | 305,000 | 305,000 | 4 |
| 2002/04/10 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2002/04/09 | 310,000 | 316,000 | 310,000 | 310,000 | 9 |
| 2002/04/08 | 300,000 | 311,000 | 300,000 | 311,000 | 6 |
| 2002/04/05 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/04/03 | 348,000 | 348,000 | 345,000 | 345,000 | 2 |
| 2002/04/01 | 353,000 | 353,000 | 350,000 | 350,000 | 5 |
| 2002/03/28 | 353,000 | 353,000 | 353,000 | 353,000 | 1 |
| 2002/03/26 | 351,000 | 353,000 | 351,000 | 353,000 | 6 |
| 2002/03/25 | 351,000 | 355,000 | 351,000 | 351,000 | 4 |
| 2002/03/22 | 351,000 | 351,000 | 350,000 | 351,000 | 13 |
| 2002/03/20 | 350,000 | 351,000 | 350,000 | 351,000 | 4 |
| 2002/03/19 | 348,000 | 348,000 | 348,000 | 348,000 | 1 |
| 2002/03/18 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2002/03/15 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2002/03/14 | 325,000 | 330,000 | 325,000 | 330,000 | 2 |
| 2002/03/13 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2002/03/11 | 326,000 | 351,000 | 326,000 | 351,000 | 2 |
| 2002/03/08 | 320,000 | 323,000 | 320,000 | 322,000 | 3 |
| 2002/03/07 | 330,000 | 330,000 | 320,000 | 320,000 | 11 |
| 2002/03/06 | 330,000 | 330,000 | 330,000 | 330,000 | 8 |
| 2002/03/05 | 335,000 | 335,000 | 331,000 | 331,000 | 2 |
| 2002/03/04 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2002/02/27 | 325,000 | 325,000 | 320,000 | 320,000 | 5 |
| 2002/02/26 | 365,000 | 365,000 | 365,000 | 365,000 | 2 |
| 2002/02/25 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2002/02/21 | 375,000 | 380,000 | 375,000 | 380,000 | 2 |
| 2002/02/20 | 365,000 | 375,000 | 365,000 | 375,000 | 4 |
| 2002/02/19 | 370,000 | 370,000 | 363,000 | 363,000 | 7 |
| 2002/02/18 | 360,000 | 370,000 | 360,000 | 370,000 | 9 |
| 2002/02/15 | 355,000 | 360,000 | 355,000 | 360,000 | 3 |
| 2002/02/14 | 360,000 | 370,000 | 355,000 | 355,000 | 7 |
| 2002/02/13 | 350,000 | 360,000 | 350,000 | 360,000 | 7 |
| 2002/02/12 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/02/07 | 345,000 | 345,000 | 345,000 | 345,000 | 8 |
| 2002/02/04 | 355,000 | 355,000 | 345,000 | 345,000 | 11 |
| 2002/02/01 | 346,000 | 346,000 | 346,000 | 346,000 | 1 |
| 2002/01/30 | 345,000 | 350,000 | 345,000 | 350,000 | 14 |
| 2002/01/29 | 350,000 | 350,000 | 345,000 | 345,000 | 3 |
| 2002/01/28 | 348,000 | 348,000 | 345,000 | 345,000 | 7 |
| 2002/01/25 | 348,000 | 348,000 | 345,000 | 345,000 | 5 |
| 2002/01/24 | 348,000 | 348,000 | 348,000 | 348,000 | 1 |
| 2002/01/23 | 345,000 | 345,000 | 345,000 | 345,000 | 2 |
| 2002/01/22 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2002/01/21 | 355,000 | 355,000 | 345,000 | 345,000 | 3 |
| 2002/01/18 | 358,000 | 358,000 | 358,000 | 358,000 | 1 |
| 2002/01/17 | 345,000 | 360,000 | 345,000 | 360,000 | 11 |
| 2002/01/16 | 345,000 | 345,000 | 345,000 | 345,000 | 20 |
| 2002/01/15 | 350,000 | 350,000 | 345,000 | 345,000 | 8 |
| 2002/01/11 | 355,000 | 355,000 | 340,000 | 340,000 | 20 |
| 2002/01/10 | 306,000 | 306,000 | 300,000 | 300,000 | 13 |
| 2002/01/08 | 306,000 | 306,000 | 306,000 | 306,000 | 4 |
| 2002/01/07 | 310,000 | 310,000 | 306,000 | 306,000 | 6 |
| 2002/01/04 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |