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 |
|---|---|---|---|---|---|
| 2004/12/30 | 223,000 | 223,000 | 216,000 | 219,000 | 61 |
| 2004/12/29 | 223,000 | 223,000 | 221,000 | 223,000 | 104 |
| 2004/12/28 | 217,000 | 219,000 | 213,000 | 219,000 | 102 |
| 2004/12/27 | 215,000 | 219,000 | 212,000 | 212,000 | 83 |
| 2004/12/24 | 216,000 | 217,000 | 211,000 | 211,000 | 99 |
| 2004/12/22 | 220,000 | 220,000 | 212,000 | 219,000 | 133 |
| 2004/12/21 | 219,000 | 223,000 | 213,000 | 219,000 | 125 |
| 2004/12/20 | 228,000 | 232,000 | 221,000 | 223,000 | 116 |
| 2004/12/17 | 220,000 | 234,000 | 214,000 | 228,000 | 158 |
| 2004/12/16 | 212,000 | 219,000 | 211,000 | 214,000 | 127 |
| 2004/12/15 | 219,000 | 222,000 | 215,000 | 219,000 | 122 |
| 2004/12/14 | 225,000 | 227,000 | 220,000 | 225,000 | 125 |
| 2004/12/13 | 242,000 | 242,000 | 228,000 | 230,000 | 135 |
| 2004/12/10 | 235,000 | 244,000 | 233,000 | 233,000 | 121 |
| 2004/12/09 | 233,000 | 236,000 | 233,000 | 235,000 | 106 |
| 2004/12/08 | 234,000 | 245,000 | 233,000 | 237,000 | 162 |
| 2004/12/07 | 265,000 | 265,000 | 239,000 | 239,000 | 229 |
| 2004/12/06 | 234,000 | 271,000 | 224,000 | 254,000 | 522 |
| 2004/12/03 | 240,000 | 240,000 | 234,000 | 235,000 | 175 |
| 2004/12/02 | 249,000 | 258,000 | 238,000 | 243,000 | 238 |
| 2004/12/01 | 256,000 | 258,000 | 248,000 | 248,000 | 162 |
| 2004/11/30 | 256,000 | 269,000 | 250,000 | 257,000 | 221 |
| 2004/11/29 | 270,000 | 274,000 | 258,000 | 263,000 | 515 |
| 2004/11/26 | 281,000 | 298,000 | 269,000 | 286,000 | 1,453 |
| 2004/11/25 | 223,000 | 261,000 | 223,000 | 261,000 | 1,293 |
| 2004/11/24 | 219,000 | 222,000 | 210,000 | 221,000 | 769 |
| 2004/11/22 | 215,000 | 242,000 | 211,000 | 237,000 | 746 |
| 2004/11/19 | 243,000 | 243,000 | 243,000 | 243,000 | 57 |
| 2004/11/18 | 298,000 | 298,000 | 278,000 | 283,000 | 268 |
| 2004/11/17 | 307,000 | 307,000 | 300,000 | 303,000 | 71 |
| 2004/11/16 | 322,000 | 322,000 | 305,000 | 312,000 | 56 |
| 2004/11/15 | 318,000 | 327,000 | 318,000 | 324,000 | 63 |
| 2004/11/12 | 320,000 | 328,000 | 320,000 | 323,000 | 28 |
| 2004/11/11 | 335,000 | 335,000 | 321,000 | 325,000 | 57 |
| 2004/11/10 | 328,000 | 330,000 | 319,000 | 328,000 | 44 |
| 2004/11/09 | 316,000 | 327,000 | 316,000 | 327,000 | 42 |
| 2004/11/08 | 318,000 | 318,000 | 315,000 | 318,000 | 24 |
| 2004/11/05 | 320,000 | 320,000 | 317,000 | 319,000 | 19 |
| 2004/11/04 | 330,000 | 335,000 | 320,000 | 320,000 | 36 |
| 2004/11/02 | 300,000 | 333,000 | 300,000 | 328,000 | 87 |
| 2004/11/01 | 310,000 | 325,000 | 301,000 | 310,000 | 44 |
| 2004/10/29 | 321,000 | 341,000 | 305,000 | 326,000 | 72 |
| 2004/10/28 | 345,000 | 345,000 | 326,000 | 326,000 | 121 |
| 2004/10/27 | 346,000 | 355,000 | 330,000 | 350,000 | 362 |
| 2004/10/26 | 280,000 | 311,000 | 277,000 | 311,000 | 86 |
| 2004/10/25 | 277,000 | 279,000 | 265,000 | 271,000 | 61 |
| 2004/10/22 | 310,000 | 310,000 | 277,000 | 290,000 | 105 |
| 2004/10/21 | 321,000 | 331,000 | 311,000 | 314,000 | 71 |
| 2004/10/20 | 323,000 | 340,000 | 310,000 | 335,000 | 77 |
| 2004/10/19 | 337,000 | 345,000 | 320,000 | 330,000 | 62 |
| 2004/10/18 | 320,000 | 375,000 | 310,000 | 335,000 | 272 |
| 2004/10/15 | 340,000 | 370,000 | 332,000 | 343,000 | 454 |
| 2004/10/14 | 301,000 | 330,000 | 290,000 | 330,000 | 468 |
| 2004/10/13 | 261,000 | 279,000 | 261,000 | 279,000 | 32 |
| 2004/10/12 | 240,000 | 264,000 | 235,000 | 250,000 | 401 |
| 2004/10/07 | 386,000 | 390,000 | 321,000 | 321,000 | 164 |
| 2004/10/05 | 321,000 | 321,000 | 321,000 | 321,000 | 118 |
| 2004/10/04 | 281,000 | 281,000 | 276,000 | 281,000 | 199 |
| 2004/10/01 | 220,000 | 241,000 | 219,000 | 241,000 | 139 |
| 2004/09/30 | 173,000 | 201,000 | 173,000 | 201,000 | 123 |
| 2004/09/29 | 199,000 | 199,000 | 162,000 | 171,000 | 167 |
| 2004/09/27 | 0 | 0 | 0 | 0 | 0 |
| 2004/09/27 | 1 -> 5.00 分割 | ||||
| 2004/09/24 | 749,000 | 749,000 | 702,000 | 702,000 | 150 |
| 2004/09/22 | 819,000 | 819,000 | 750,000 | 760,000 | 121 |
| 2004/09/21 | 870,000 | 870,000 | 825,000 | 836,000 | 80 |
| 2004/09/17 | 883,000 | 883,000 | 860,000 | 870,000 | 57 |
| 2004/09/16 | 899,000 | 900,000 | 865,000 | 882,000 | 86 |
| 2004/09/15 | 904,000 | 945,000 | 890,000 | 915,000 | 159 |
| 2004/09/14 | 830,000 | 878,000 | 807,000 | 878,000 | 80 |
| 2004/09/13 | 819,000 | 840,000 | 802,000 | 820,000 | 62 |
| 2004/09/10 | 845,000 | 871,000 | 820,000 | 838,000 | 104 |
| 2004/09/09 | 866,000 | 930,000 | 866,000 | 877,000 | 328 |
| 2004/09/08 | 767,000 | 848,000 | 750,000 | 848,000 | 193 |
| 2004/09/07 | 756,000 | 756,000 | 731,000 | 750,000 | 48 |
| 2004/09/06 | 729,000 | 736,000 | 725,000 | 736,000 | 30 |
| 2004/09/03 | 734,000 | 734,000 | 714,000 | 720,000 | 23 |
| 2004/09/02 | 730,000 | 734,000 | 715,000 | 720,000 | 37 |
| 2004/09/01 | 739,000 | 739,000 | 723,000 | 739,000 | 37 |
| 2004/08/31 | 757,000 | 757,000 | 721,000 | 744,000 | 29 |
| 2004/08/30 | 752,000 | 780,000 | 748,000 | 759,000 | 141 |
| 2004/08/27 | 722,000 | 769,000 | 713,000 | 749,000 | 266 |
| 2004/08/26 | 645,000 | 669,000 | 631,000 | 669,000 | 44 |
| 2004/08/25 | 625,000 | 638,000 | 605,000 | 630,000 | 35 |
| 2004/08/24 | 625,000 | 625,000 | 620,000 | 625,000 | 30 |
| 2004/08/23 | 629,000 | 629,000 | 622,000 | 622,000 | 17 |
| 2004/08/20 | 624,000 | 630,000 | 612,000 | 625,000 | 16 |
| 2004/08/19 | 620,000 | 620,000 | 585,000 | 602,000 | 11 |
| 2004/08/18 | 611,000 | 620,000 | 590,000 | 600,000 | 35 |
| 2004/08/17 | 640,000 | 650,000 | 615,000 | 615,000 | 38 |
| 2004/08/16 | 639,000 | 640,000 | 608,000 | 640,000 | 26 |
| 2004/08/13 | 650,000 | 650,000 | 631,000 | 640,000 | 62 |
| 2004/08/12 | 650,000 | 675,000 | 650,000 | 660,000 | 63 |
| 2004/08/11 | 661,000 | 700,000 | 661,000 | 668,000 | 123 |
| 2004/08/10 | 620,000 | 669,000 | 610,000 | 650,000 | 82 |
| 2004/08/09 | 591,000 | 601,000 | 572,000 | 600,000 | 53 |
| 2004/08/06 | 560,000 | 637,000 | 560,000 | 601,000 | 89 |
| 2004/08/05 | 619,000 | 700,000 | 583,000 | 615,000 | 125 |
| 2004/08/04 | 550,000 | 631,000 | 482,000 | 629,000 | 190 |
| 2004/08/03 | 647,000 | 647,000 | 536,000 | 548,000 | 205 |
| 2004/08/02 | 690,000 | 690,000 | 633,000 | 636,000 | 78 |
| 2004/07/30 | 727,000 | 753,000 | 651,000 | 697,000 | 175 |
| 2004/07/29 | 843,000 | 866,000 | 717,000 | 717,000 | 451 |
| 2004/07/28 | 846,000 | 872,000 | 712,000 | 813,000 | 316 |
| 2004/07/27 | 968,000 | 1,010,000 | 806,000 | 806,000 | 572 |
| 2004/07/26 | 870,000 | 906,000 | 850,000 | 906,000 | 146 |
| 2004/07/23 | 721,000 | 806,000 | 721,000 | 806,000 | 240 |
| 2004/07/22 | 693,000 | 730,000 | 690,000 | 705,000 | 69 |
| 2004/07/21 | 748,000 | 748,000 | 712,000 | 729,000 | 59 |
| 2004/07/20 | 640,000 | 750,000 | 640,000 | 749,000 | 251 |
| 2004/07/16 | 650,000 | 655,000 | 635,000 | 650,000 | 12 |
| 2004/07/15 | 660,000 | 668,000 | 620,000 | 620,000 | 46 |
| 2004/07/14 | 697,000 | 697,000 | 651,000 | 651,000 | 26 |
| 2004/07/13 | 705,000 | 705,000 | 660,000 | 687,000 | 35 |
| 2004/07/12 | 700,000 | 718,000 | 688,000 | 688,000 | 73 |
| 2004/07/09 | 599,000 | 665,000 | 595,000 | 665,000 | 45 |
| 2004/07/08 | 630,000 | 637,000 | 590,000 | 605,000 | 22 |
| 2004/07/07 | 567,000 | 668,000 | 567,000 | 604,000 | 50 |
| 2004/07/06 | 690,000 | 690,000 | 625,000 | 637,000 | 73 |
| 2004/07/05 | 700,000 | 721,000 | 688,000 | 690,000 | 45 |
| 2004/07/02 | 670,000 | 709,000 | 660,000 | 695,000 | 57 |
| 2004/07/01 | 750,000 | 752,000 | 700,000 | 715,000 | 132 |
| 2004/06/30 | 655,000 | 746,000 | 638,000 | 744,000 | 121 |
| 2004/06/29 | 681,000 | 681,000 | 640,000 | 670,000 | 67 |
| 2004/06/28 | 707,000 | 707,000 | 681,000 | 681,000 | 33 |
| 2004/06/25 | 716,000 | 748,000 | 678,000 | 710,000 | 77 |
| 2004/06/24 | 760,000 | 760,000 | 716,000 | 716,000 | 39 |
| 2004/06/23 | 739,000 | 776,000 | 708,000 | 750,000 | 74 |
| 2004/06/22 | 810,000 | 810,000 | 705,000 | 741,000 | 167 |
| 2004/06/21 | 711,000 | 811,000 | 636,000 | 801,000 | 247 |
| 2004/06/18 | 745,000 | 745,000 | 695,000 | 711,000 | 422 |
| 2004/06/16 | 510,000 | 545,000 | 510,000 | 545,000 | 84 |
| 2004/06/15 | 495,000 | 495,000 | 484,000 | 495,000 | 130 |
| 2004/06/14 | 410,000 | 445,000 | 410,000 | 445,000 | 94 |
| 2004/06/11 | 423,000 | 423,000 | 392,000 | 395,000 | 48 |
| 2004/06/10 | 384,000 | 430,000 | 384,000 | 428,000 | 183 |
| 2004/06/09 | 479,000 | 479,000 | 429,000 | 429,000 | 196 |
| 2004/06/08 | 479,000 | 479,000 | 454,000 | 479,000 | 272 |
| 2004/06/07 | 429,000 | 429,000 | 429,000 | 429,000 | 73 |
| 2004/06/04 | 354,000 | 370,000 | 354,000 | 370,000 | 25 |
| 2004/06/03 | 318,000 | 329,000 | 310,000 | 329,000 | 52 |
| 2004/06/02 | 310,000 | 310,000 | 298,000 | 306,000 | 31 |
| 2004/06/01 | 298,000 | 310,000 | 295,000 | 305,000 | 52 |
| 2004/05/31 | 314,000 | 314,000 | 286,000 | 299,000 | 27 |
| 2004/05/28 | 303,000 | 322,000 | 303,000 | 315,000 | 39 |
| 2004/05/27 | 336,000 | 376,000 | 312,000 | 313,000 | 212 |
| 2004/05/26 | 296,000 | 326,000 | 296,000 | 326,000 | 61 |
| 2004/05/25 | 273,000 | 295,000 | 270,000 | 286,000 | 105 |
| 2004/05/24 | 263,000 | 290,000 | 262,000 | 273,000 | 147 |
| 2004/05/21 | 251,000 | 251,000 | 247,000 | 251,000 | 69 |
| 2004/05/20 | 207,000 | 207,000 | 200,000 | 200,000 | 5 |
| 2004/05/19 | 200,000 | 200,000 | 195,000 | 200,000 | 8 |
| 2004/05/18 | 173,000 | 175,000 | 173,000 | 175,000 | 3 |
| 2004/05/17 | 173,000 | 183,000 | 172,000 | 183,000 | 11 |
| 2004/05/14 | 214,000 | 214,000 | 214,000 | 214,000 | 2 |
| 2004/05/13 | 212,000 | 218,000 | 204,000 | 217,000 | 21 |
| 2004/05/12 | 162,000 | 198,000 | 162,000 | 198,000 | 36 |
| 2004/05/11 | 158,000 | 168,000 | 158,000 | 165,000 | 24 |
| 2004/05/10 | 214,000 | 214,000 | 181,000 | 181,000 | 25 |
| 2004/05/07 | 219,000 | 228,000 | 213,000 | 215,000 | 21 |
| 2004/05/06 | 220,000 | 224,000 | 218,000 | 224,000 | 11 |
| 2004/04/30 | 211,000 | 218,000 | 210,000 | 210,000 | 5 |
| 2004/04/28 | 201,000 | 205,000 | 200,000 | 205,000 | 10 |
| 2004/04/27 | 208,000 | 208,000 | 199,000 | 205,000 | 14 |
| 2004/04/26 | 212,000 | 215,000 | 210,000 | 210,000 | 7 |
| 2004/04/23 | 215,000 | 215,000 | 207,000 | 212,000 | 15 |
| 2004/04/22 | 226,000 | 226,000 | 218,000 | 220,000 | 22 |
| 2004/04/21 | 252,000 | 260,000 | 230,000 | 244,000 | 49 |
| 2004/04/20 | 205,000 | 241,000 | 205,000 | 241,000 | 57 |
| 2004/04/19 | 195,000 | 210,000 | 195,000 | 201,000 | 13 |
| 2004/04/16 | 208,000 | 210,000 | 195,000 | 195,000 | 15 |
| 2004/04/15 | 231,000 | 235,000 | 200,000 | 209,000 | 59 |
| 2004/04/14 | 228,000 | 228,000 | 207,000 | 223,000 | 76 |
| 2004/04/13 | 173,000 | 198,000 | 173,000 | 198,000 | 19 |
| 2004/04/12 | 165,000 | 168,000 | 162,000 | 168,000 | 4 |
| 2004/04/09 | 161,000 | 165,000 | 161,000 | 161,000 | 20 |
| 2004/04/08 | 164,000 | 164,000 | 164,000 | 164,000 | 2 |
| 2004/04/07 | 165,000 | 169,000 | 165,000 | 169,000 | 4 |
| 2004/04/06 | 176,000 | 176,000 | 163,000 | 169,000 | 27 |
| 2004/04/05 | 165,000 | 173,000 | 165,000 | 166,000 | 23 |
| 2004/04/02 | 144,000 | 156,000 | 144,000 | 156,000 | 12 |
| 2004/04/01 | 142,000 | 148,000 | 142,000 | 148,000 | 14 |
| 2004/03/31 | 142,000 | 142,000 | 137,000 | 140,000 | 6 |
| 2004/03/30 | 143,000 | 143,000 | 138,000 | 138,000 | 7 |
| 2004/03/26 | 145,000 | 145,000 | 138,000 | 138,000 | 5 |
| 2004/03/25 | 139,000 | 145,000 | 130,000 | 145,000 | 13 |
| 2004/03/23 | 140,000 | 140,000 | 138,000 | 138,000 | 3 |
| 2004/03/22 | 141,000 | 141,000 | 141,000 | 141,000 | 2 |
| 2004/03/19 | 140,000 | 141,000 | 140,000 | 140,000 | 8 |
| 2004/03/18 | 145,000 | 148,000 | 145,000 | 148,000 | 8 |
| 2004/03/17 | 128,000 | 145,000 | 128,000 | 145,000 | 7 |
| 2004/03/16 | 140,000 | 140,000 | 138,000 | 138,000 | 13 |
| 2004/03/15 | 135,000 | 140,000 | 135,000 | 140,000 | 7 |
| 2004/03/12 | 132,000 | 132,000 | 132,000 | 132,000 | 4 |
| 2004/03/11 | 128,000 | 130,000 | 128,000 | 130,000 | 11 |
| 2004/03/08 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2004/03/04 | 115,000 | 124,000 | 115,000 | 124,000 | 5 |
| 2004/03/03 | 116,000 | 120,000 | 116,000 | 120,000 | 6 |
| 2004/03/02 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2004/03/01 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2004/02/27 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2004/02/26 | 129,000 | 129,000 | 129,000 | 129,000 | 5 |
| 2004/02/25 | 132,000 | 132,000 | 129,000 | 129,000 | 2 |
| 2004/02/19 | 111,000 | 111,000 | 110,000 | 110,000 | 5 |
| 2004/02/17 | 118,000 | 118,000 | 118,000 | 118,000 | 2 |
| 2004/02/16 | 118,000 | 120,000 | 118,000 | 120,000 | 3 |
| 2004/02/13 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2004/02/12 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2004/02/10 | 125,000 | 125,000 | 120,000 | 122,000 | 12 |
| 2004/02/09 | 129,000 | 129,000 | 129,000 | 129,000 | 2 |
| 2004/02/06 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2004/02/05 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2004/02/04 | 134,000 | 134,000 | 134,000 | 134,000 | 2 |
| 2004/02/03 | 140,000 | 140,000 | 130,000 | 130,000 | 26 |
| 2004/02/02 | 130,000 | 137,000 | 130,000 | 135,000 | 11 |
| 2004/01/30 | 120,000 | 126,000 | 120,000 | 125,000 | 7 |
| 2004/01/29 | 120,000 | 122,000 | 120,000 | 122,000 | 2 |
| 2004/01/28 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2004/01/26 | 125,000 | 125,000 | 124,000 | 124,000 | 9 |
| 2004/01/23 | 124,000 | 124,000 | 124,000 | 124,000 | 1 |
| 2004/01/22 | 122,000 | 124,000 | 118,000 | 124,000 | 7 |
| 2004/01/21 | 122,000 | 123,000 | 122,000 | 122,000 | 3 |
| 2004/01/20 | 120,000 | 126,000 | 120,000 | 120,000 | 11 |
| 2004/01/19 | 118,000 | 123,000 | 118,000 | 123,000 | 8 |
| 2004/01/14 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2004/01/13 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2004/01/09 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2004/01/08 | 122,000 | 124,000 | 122,000 | 122,000 | 6 |
| 2004/01/06 | 130,000 | 130,000 | 124,000 | 124,000 | 7 |
| 2004/01/05 | 124,000 | 124,000 | 124,000 | 124,000 | 2 |