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 |
|---|---|---|---|---|---|
| 2003/12/30 | 119,000 | 120,000 | 119,000 | 120,000 | 8 |
| 2003/12/26 | 90,200 | 96,200 | 90,200 | 96,200 | 10 |
| 2003/12/25 | 89,000 | 91,000 | 89,000 | 90,000 | 3 |
| 2003/12/24 | 91,000 | 91,000 | 86,000 | 86,000 | 11 |
| 2003/12/22 | 90,000 | 91,000 | 90,000 | 91,000 | 10 |
| 2003/12/19 | 94,000 | 94,000 | 90,000 | 90,000 | 10 |
| 2003/12/18 | 94,000 | 94,000 | 93,000 | 93,000 | 2 |
| 2003/12/17 | 101,000 | 101,000 | 95,000 | 95,000 | 8 |
| 2003/12/16 | 114,000 | 114,000 | 101,000 | 101,000 | 5 |
| 2003/12/15 | 101,000 | 110,000 | 101,000 | 110,000 | 3 |
| 2003/12/11 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2003/12/10 | 118,000 | 118,000 | 106,000 | 115,000 | 9 |
| 2003/12/08 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2003/12/04 | 127,000 | 129,000 | 122,000 | 129,000 | 7 |
| 2003/12/03 | 120,000 | 128,000 | 112,000 | 120,000 | 9 |
| 2003/12/01 | 113,000 | 113,000 | 113,000 | 113,000 | 2 |
| 2003/11/28 | 130,000 | 130,000 | 115,000 | 115,000 | 8 |
| 2003/11/27 | 117,000 | 127,000 | 117,000 | 126,000 | 8 |
| 2003/11/26 | 111,000 | 117,000 | 111,000 | 117,000 | 4 |
| 2003/11/25 | 110,000 | 111,000 | 110,000 | 111,000 | 8 |
| 2003/11/21 | 110,000 | 110,000 | 110,000 | 110,000 | 8 |
| 2003/11/20 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2003/11/19 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2003/11/18 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2003/11/14 | 126,000 | 130,000 | 120,000 | 120,000 | 8 |
| 2003/11/13 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2003/11/12 | 115,000 | 115,000 | 115,000 | 115,000 | 4 |
| 2003/11/11 | 120,000 | 123,000 | 110,000 | 110,000 | 10 |
| 2003/11/10 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2003/11/07 | 135,000 | 135,000 | 131,000 | 131,000 | 8 |
| 2003/11/06 | 136,000 | 137,000 | 133,000 | 134,000 | 16 |
| 2003/11/05 | 151,000 | 155,000 | 143,000 | 143,000 | 17 |
| 2003/11/04 | 150,000 | 150,000 | 149,000 | 149,000 | 8 |
| 2003/10/31 | 143,000 | 150,000 | 143,000 | 150,000 | 8 |
| 2003/10/30 | 150,000 | 150,000 | 147,000 | 147,000 | 2 |
| 2003/10/29 | 173,000 | 173,000 | 138,000 | 160,000 | 25 |
| 2003/10/28 | 167,000 | 179,000 | 160,000 | 161,000 | 37 |
| 2003/10/27 | 160,000 | 167,000 | 160,000 | 167,000 | 23 |
| 2003/10/24 | 131,000 | 147,000 | 131,000 | 147,000 | 14 |
| 2003/10/23 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2003/10/22 | 156,000 | 165,000 | 155,000 | 155,000 | 17 |
| 2003/10/21 | 156,000 | 157,000 | 154,000 | 157,000 | 84 |
| 2003/10/20 | 203,000 | 203,000 | 182,000 | 184,000 | 30 |
| 2003/10/17 | 240,000 | 240,000 | 205,000 | 205,000 | 52 |
| 2003/10/16 | 250,000 | 250,000 | 210,000 | 244,000 | 110 |
| 2003/10/14 | 156,000 | 180,000 | 156,000 | 180,000 | 43 |
| 2003/10/10 | 146,000 | 150,000 | 146,000 | 150,000 | 43 |
| 2003/10/09 | 130,000 | 130,000 | 130,000 | 130,000 | 35 |
| 2003/10/08 | 99,900 | 110,000 | 99,900 | 110,000 | 18 |
| 2003/10/07 | 95,000 | 99,700 | 95,000 | 99,700 | 4 |
| 2003/10/06 | 90,500 | 94,000 | 90,500 | 94,000 | 7 |
| 2003/10/03 | 90,100 | 92,000 | 90,100 | 92,000 | 16 |
| 2003/10/02 | 94,000 | 94,900 | 93,000 | 93,000 | 26 |
| 2003/10/01 | 85,000 | 90,900 | 85,000 | 90,000 | 11 |
| 2003/09/30 | 83,800 | 84,000 | 83,800 | 84,000 | 3 |
| 2003/09/29 | 83,700 | 83,700 | 83,700 | 83,700 | 1 |
| 2003/09/26 | 83,400 | 83,400 | 83,400 | 83,400 | 5 |
| 2003/09/25 | 89,500 | 89,500 | 83,400 | 83,400 | 12 |
| 2003/09/24 | 92,500 | 92,500 | 89,500 | 89,500 | 6 |
| 2003/09/22 | 89,000 | 89,500 | 89,000 | 89,500 | 3 |
| 2003/09/19 | 86,200 | 91,000 | 85,000 | 85,000 | 26 |
| 2003/09/18 | 86,800 | 86,800 | 85,400 | 85,400 | 6 |
| 2003/09/17 | 85,300 | 87,000 | 85,300 | 85,400 | 8 |
| 2003/09/16 | 85,500 | 85,500 | 83,500 | 83,500 | 3 |
| 2003/09/12 | 81,100 | 83,000 | 81,100 | 83,000 | 3 |
| 2003/09/10 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2003/09/09 | 79,000 | 82,000 | 79,000 | 82,000 | 2 |
| 2003/09/05 | 78,000 | 78,000 | 78,000 | 78,000 | 6 |
| 2003/09/04 | 80,000 | 80,000 | 78,000 | 78,000 | 5 |
| 2003/09/02 | 79,600 | 79,600 | 79,600 | 79,600 | 2 |
| 2003/09/01 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2003/08/29 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2003/08/27 | 83,500 | 83,500 | 83,500 | 83,500 | 1 |
| 2003/08/26 | 86,000 | 86,000 | 84,100 | 84,100 | 11 |
| 2003/08/25 | 84,100 | 84,100 | 84,100 | 84,100 | 1 |
| 2003/08/22 | 83,900 | 84,000 | 83,900 | 84,000 | 6 |
| 2003/08/21 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2003/08/20 | 98,100 | 98,100 | 88,000 | 88,000 | 10 |
| 2003/08/18 | 83,700 | 83,700 | 83,700 | 83,700 | 15 |
| 2003/08/15 | 71,000 | 73,700 | 71,000 | 73,700 | 9 |
| 2003/08/14 | 65,500 | 66,000 | 65,500 | 65,500 | 4 |
| 2003/08/11 | 74,000 | 74,000 | 74,000 | 74,000 | 3 |
| 2003/08/05 | 74,000 | 74,000 | 74,000 | 74,000 | 3 |
| 2003/08/01 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2003/07/28 | 77,000 | 77,000 | 76,000 | 76,000 | 11 |
| 2003/07/25 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2003/07/24 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2003/07/22 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2003/07/17 | 82,000 | 82,000 | 82,000 | 82,000 | 10 |
| 2003/07/16 | 75,000 | 82,000 | 75,000 | 82,000 | 3 |
| 2003/07/15 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2003/07/14 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2003/07/11 | 89,900 | 89,900 | 88,000 | 88,000 | 18 |
| 2003/07/10 | 88,800 | 89,900 | 88,800 | 89,900 | 2 |
| 2003/07/09 | 80,000 | 84,000 | 80,000 | 84,000 | 4 |
| 2003/07/08 | 80,000 | 80,100 | 80,000 | 80,000 | 11 |
| 2003/07/07 | 79,800 | 79,900 | 79,800 | 79,900 | 4 |
| 2003/07/04 | 75,400 | 75,400 | 75,400 | 75,400 | 6 |
| 2003/07/03 | 75,400 | 75,400 | 75,400 | 75,400 | 2 |
| 2003/07/02 | 76,300 | 78,300 | 75,300 | 75,300 | 9 |
| 2003/07/01 | 76,200 | 76,200 | 75,000 | 75,000 | 5 |
| 2003/06/30 | 70,100 | 70,200 | 70,100 | 70,200 | 16 |
| 2003/06/27 | 65,200 | 65,300 | 65,200 | 65,200 | 3 |
| 2003/06/25 | 63,500 | 63,500 | 63,500 | 63,500 | 3 |
| 2003/06/24 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2003/06/23 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2003/06/19 | 64,000 | 64,000 | 62,300 | 62,300 | 6 |
| 2003/06/18 | 62,100 | 62,300 | 62,100 | 62,300 | 3 |
| 2003/06/17 | 63,000 | 63,000 | 62,000 | 62,000 | 5 |
| 2003/06/16 | 63,000 | 64,000 | 63,000 | 64,000 | 9 |
| 2003/06/13 | 63,900 | 64,000 | 63,000 | 63,000 | 11 |
| 2003/06/12 | 61,000 | 65,000 | 60,000 | 65,000 | 26 |
| 2003/06/11 | 58,000 | 60,000 | 58,000 | 60,000 | 7 |
| 2003/06/10 | 54,200 | 54,200 | 54,200 | 54,200 | 3 |
| 2003/06/09 | 51,000 | 53,000 | 50,700 | 53,000 | 35 |
| 2003/06/06 | 50,500 | 50,500 | 50,400 | 50,400 | 10 |
| 2003/06/05 | 50,600 | 50,600 | 50,600 | 50,600 | 10 |
| 2003/06/03 | 50,500 | 50,500 | 50,500 | 50,500 | 12 |
| 2003/06/02 | 50,500 | 50,500 | 50,500 | 50,500 | 2 |
| 2003/05/30 | 50,100 | 50,700 | 50,100 | 50,700 | 8 |
| 2003/05/29 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2003/05/27 | 50,000 | 50,000 | 50,000 | 50,000 | 12 |
| 2003/05/26 | 50,000 | 50,000 | 50,000 | 50,000 | 30 |
| 2003/05/23 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2003/05/22 | 50,000 | 50,500 | 50,000 | 50,000 | 8 |
| 2003/05/20 | 48,000 | 48,000 | 48,000 | 48,000 | 10 |
| 2003/05/19 | 52,700 | 52,700 | 50,300 | 50,300 | 12 |
| 2003/05/16 | 52,100 | 52,600 | 52,100 | 52,600 | 6 |
| 2003/05/15 | 51,100 | 51,100 | 51,100 | 51,100 | 2 |
| 2003/05/14 | 50,300 | 50,300 | 50,300 | 50,300 | 2 |
| 2003/05/13 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2003/05/12 | 48,500 | 48,500 | 48,500 | 48,500 | 2 |
| 2003/05/07 | 50,700 | 50,700 | 50,700 | 50,700 | 1 |
| 2003/05/06 | 51,700 | 52,200 | 51,700 | 52,200 | 6 |
| 2003/05/02 | 50,700 | 50,700 | 50,700 | 50,700 | 1 |
| 2003/04/25 | 49,000 | 49,000 | 49,000 | 49,000 | 17 |
| 2003/04/24 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2003/04/08 | 47,000 | 47,000 | 47,000 | 47,000 | 3 |
| 2003/04/07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2003/04/02 | 47,800 | 47,800 | 45,000 | 45,000 | 8 |
| 2003/04/01 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2003/03/25 | 50,000 | 50,000 | 49,000 | 49,000 | 17 |
| 2003/03/17 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2003/03/14 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2003/03/12 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2003/03/11 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2003/03/10 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2003/03/07 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2003/03/05 | 50,200 | 50,200 | 50,200 | 50,200 | 16 |
| 2003/03/04 | 50,200 | 50,200 | 50,200 | 50,200 | 3 |
| 2003/02/25 | 46,150 | 46,150 | 46,150 | 46,150 | 1 |
| 2003/02/24 | 46,100 | 46,100 | 46,100 | 46,100 | 2 |
| 2003/02/14 | 49,700 | 49,700 | 49,700 | 49,700 | 2 |
| 2003/02/13 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2003/02/12 | 49,700 | 49,700 | 49,700 | 49,700 | 10 |
| 2003/02/10 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2003/02/05 | 48,100 | 48,100 | 48,100 | 48,100 | 2 |
| 2003/02/04 | 48,000 | 48,000 | 48,000 | 48,000 | 54 |
| 2003/02/03 | 49,500 | 49,500 | 48,000 | 48,000 | 8 |
| 2003/01/31 | 51,000 | 51,000 | 49,500 | 49,500 | 11 |
| 2003/01/29 | 51,100 | 51,500 | 51,000 | 51,000 | 21 |
| 2003/01/28 | 52,500 | 52,500 | 51,000 | 51,000 | 4 |
| 2003/01/27 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2003/01/24 | 49,300 | 49,300 | 49,300 | 49,300 | 7 |
| 2003/01/20 | 49,100 | 49,100 | 49,100 | 49,100 | 4 |
| 2003/01/17 | 50,100 | 50,100 | 47,200 | 49,000 | 18 |
| 2003/01/16 | 52,500 | 52,500 | 50,000 | 50,000 | 4 |
| 2003/01/15 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |