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 |
|---|---|---|---|---|---|
| 2006/12/29 | 72,000 | 74,000 | 68,500 | 74,000 | 331 |
| 2006/12/28 | 64,000 | 69,000 | 64,000 | 69,000 | 294 |
| 2006/12/27 | 61,000 | 64,500 | 61,000 | 64,000 | 204 |
| 2006/12/26 | 58,800 | 59,500 | 58,200 | 59,500 | 42 |
| 2006/12/25 | 61,000 | 61,000 | 59,100 | 59,800 | 47 |
| 2006/12/22 | 59,800 | 61,000 | 58,100 | 60,200 | 56 |
| 2006/12/21 | 62,000 | 62,500 | 59,500 | 60,000 | 130 |
| 2006/12/20 | 62,000 | 62,200 | 61,800 | 62,000 | 39 |
| 2006/12/19 | 61,900 | 62,500 | 61,700 | 61,700 | 91 |
| 2006/12/18 | 61,200 | 62,200 | 60,600 | 61,700 | 126 |
| 2006/12/15 | 60,500 | 61,600 | 60,000 | 60,600 | 80 |
| 2006/12/14 | 60,200 | 60,800 | 60,000 | 60,700 | 40 |
| 2006/12/13 | 62,000 | 62,000 | 60,200 | 61,200 | 79 |
| 2006/12/12 | 61,800 | 63,300 | 61,600 | 62,900 | 94 |
| 2006/12/11 | 63,400 | 64,600 | 63,100 | 63,800 | 42 |
| 2006/12/08 | 64,400 | 64,400 | 63,100 | 64,000 | 39 |
| 2006/12/07 | 64,500 | 64,600 | 63,600 | 64,400 | 23 |
| 2006/12/06 | 65,000 | 65,000 | 63,900 | 64,600 | 18 |
| 2006/12/05 | 64,900 | 65,000 | 63,800 | 64,500 | 81 |
| 2006/12/04 | 63,000 | 65,000 | 63,000 | 64,800 | 95 |
| 2006/12/01 | 62,700 | 64,000 | 62,700 | 64,000 | 80 |
| 2006/11/30 | 62,200 | 63,700 | 62,200 | 62,700 | 52 |
| 2006/11/29 | 61,400 | 62,900 | 61,100 | 62,000 | 39 |
| 2006/11/28 | 59,100 | 61,000 | 59,100 | 61,000 | 42 |
| 2006/11/27 | 59,000 | 60,000 | 58,500 | 59,100 | 21 |
| 2006/11/24 | 57,000 | 58,000 | 55,900 | 58,000 | 44 |
| 2006/11/22 | 55,500 | 60,000 | 55,500 | 60,000 | 95 |
| 2006/11/21 | 58,900 | 58,900 | 54,800 | 55,500 | 59 |
| 2006/11/20 | 63,800 | 63,800 | 59,400 | 59,400 | 112 |
| 2006/11/17 | 66,000 | 66,000 | 63,900 | 64,400 | 76 |
| 2006/11/16 | 66,200 | 66,600 | 66,000 | 66,500 | 32 |
| 2006/11/15 | 68,000 | 68,000 | 65,500 | 66,600 | 62 |
| 2006/11/14 | 68,000 | 69,000 | 65,800 | 66,500 | 47 |
| 2006/11/13 | 68,000 | 69,000 | 65,100 | 68,000 | 68 |
| 2006/11/10 | 71,000 | 72,000 | 69,900 | 72,000 | 55 |
| 2006/11/09 | 74,900 | 74,900 | 69,800 | 71,000 | 79 |
| 2006/11/08 | 74,200 | 75,300 | 74,100 | 74,200 | 56 |
| 2006/11/07 | 77,000 | 77,000 | 74,700 | 74,700 | 22 |
| 2006/11/06 | 76,000 | 77,000 | 74,100 | 76,000 | 109 |
| 2006/11/02 | 79,800 | 79,800 | 76,000 | 78,000 | 98 |
| 2006/11/01 | 80,900 | 80,900 | 79,800 | 79,800 | 44 |
| 2006/10/31 | 80,400 | 80,400 | 79,000 | 79,400 | 23 |
| 2006/10/30 | 78,800 | 79,300 | 77,600 | 78,400 | 69 |
| 2006/10/27 | 83,900 | 83,900 | 82,000 | 82,000 | 92 |
| 2006/10/26 | 83,000 | 83,900 | 82,600 | 83,100 | 93 |
| 2006/10/25 | 86,900 | 86,900 | 82,500 | 82,600 | 208 |
| 2006/10/24 | 87,100 | 91,100 | 85,700 | 85,900 | 936 |
| 2006/10/23 | 85,600 | 87,300 | 83,200 | 86,900 | 183 |
| 2006/10/20 | 85,700 | 88,300 | 82,600 | 85,400 | 460 |
| 2006/10/19 | 81,600 | 87,900 | 81,100 | 83,200 | 747 |
| 2006/10/18 | 78,400 | 81,600 | 75,400 | 79,500 | 332 |
| 2006/10/17 | 82,000 | 82,000 | 76,900 | 77,900 | 591 |
| 2006/10/16 | 78,100 | 84,000 | 78,100 | 82,400 | 809 |
| 2006/10/13 | 77,500 | 79,000 | 75,600 | 78,000 | 149 |
| 2006/10/12 | 80,500 | 81,000 | 75,800 | 77,500 | 349 |
| 2006/10/11 | 81,800 | 81,800 | 73,900 | 74,500 | 356 |
| 2006/10/10 | 89,800 | 89,800 | 83,800 | 83,800 | 380 |
| 2006/10/06 | 97,000 | 97,500 | 93,000 | 93,800 | 151 |
| 2006/10/05 | 98,500 | 99,000 | 97,400 | 97,400 | 123 |
| 2006/10/04 | 99,000 | 107,000 | 98,300 | 100,000 | 486 |
| 2006/10/03 | 100,000 | 100,000 | 97,900 | 98,000 | 89 |
| 2006/10/02 | 102,000 | 102,000 | 98,200 | 100,000 | 69 |
| 2006/09/29 | 100,000 | 108,000 | 100,000 | 101,000 | 387 |
| 2006/09/28 | 97,900 | 100,000 | 97,000 | 100,000 | 89 |
| 2006/09/27 | 95,200 | 97,000 | 91,600 | 96,000 | 116 |
| 2006/09/26 | 101,000 | 101,000 | 97,200 | 97,200 | 58 |
| 2006/09/25 | 102,000 | 103,000 | 99,000 | 99,900 | 105 |
| 2006/09/22 | 102,000 | 103,000 | 99,500 | 102,000 | 162 |
| 2006/09/21 | 107,000 | 108,000 | 103,000 | 103,000 | 114 |
| 2006/09/20 | 110,000 | 110,000 | 106,000 | 108,000 | 64 |
| 2006/09/19 | 106,000 | 115,000 | 106,000 | 108,000 | 86 |
| 2006/09/15 | 105,000 | 110,000 | 103,000 | 110,000 | 112 |
| 2006/09/14 | 113,000 | 113,000 | 107,000 | 107,000 | 86 |
| 2006/09/13 | 115,000 | 116,000 | 111,000 | 111,000 | 157 |
| 2006/09/12 | 117,000 | 117,000 | 113,000 | 113,000 | 142 |
| 2006/09/11 | 119,000 | 119,000 | 115,000 | 117,000 | 126 |
| 2006/09/08 | 119,000 | 120,000 | 117,000 | 117,000 | 306 |
| 2006/09/07 | 118,000 | 123,000 | 116,000 | 117,000 | 749 |
| 2006/09/06 | 121,000 | 132,000 | 118,000 | 120,000 | 1,474 |
| 2006/09/05 | 117,000 | 121,000 | 116,000 | 121,000 | 199 |
| 2006/09/04 | 118,000 | 120,000 | 115,000 | 117,000 | 97 |
| 2006/09/01 | 120,000 | 120,000 | 116,000 | 118,000 | 113 |
| 2006/08/31 | 117,000 | 120,000 | 116,000 | 120,000 | 157 |
| 2006/08/30 | 125,000 | 125,000 | 120,000 | 121,000 | 106 |
| 2006/08/29 | 123,000 | 124,000 | 121,000 | 123,000 | 91 |
| 2006/08/28 | 128,000 | 129,000 | 120,000 | 121,000 | 173 |
| 2006/08/25 | 132,000 | 132,000 | 127,000 | 128,000 | 214 |
| 2006/08/24 | 129,000 | 135,000 | 127,000 | 131,000 | 939 |
| 2006/08/23 | 128,000 | 128,000 | 124,000 | 127,000 | 475 |
| 2006/08/22 | 120,000 | 131,000 | 120,000 | 129,000 | 1,562 |
| 2006/08/21 | 119,000 | 121,000 | 118,000 | 120,000 | 146 |
| 2006/08/18 | 122,000 | 122,000 | 118,000 | 119,000 | 194 |
| 2006/08/17 | 123,000 | 126,000 | 120,000 | 121,000 | 414 |
| 2006/08/16 | 120,000 | 124,000 | 118,000 | 121,000 | 605 |
| 2006/08/15 | 117,000 | 119,000 | 116,000 | 118,000 | 260 |
| 2006/08/14 | 115,000 | 120,000 | 111,000 | 117,000 | 857 |
| 2006/08/11 | 115,000 | 126,000 | 113,000 | 113,000 | 2,620 |
| 2006/08/10 | 112,000 | 115,000 | 110,000 | 113,000 | 554 |
| 2006/08/09 | 119,000 | 120,000 | 113,000 | 116,000 | 429 |
| 2006/08/08 | 121,000 | 124,000 | 120,000 | 120,000 | 187 |
| 2006/08/07 | 131,000 | 133,000 | 122,000 | 122,000 | 586 |
| 2006/08/04 | 131,000 | 144,000 | 131,000 | 132,000 | 3,216 |
| 2006/08/03 | 129,000 | 132,000 | 127,000 | 129,000 | 511 |
| 2006/08/02 | 126,000 | 127,000 | 123,000 | 126,000 | 192 |
| 2006/08/01 | 127,000 | 131,000 | 125,000 | 125,000 | 346 |
| 2006/07/31 | 125,000 | 129,000 | 118,000 | 126,000 | 546 |
| 2006/07/28 | 133,000 | 136,000 | 133,000 | 135,000 | 80 |
| 2006/07/27 | 136,000 | 136,000 | 133,000 | 134,000 | 63 |
| 2006/07/26 | 143,000 | 143,000 | 135,000 | 138,000 | 98 |
| 2006/07/25 | 146,000 | 150,000 | 142,000 | 142,000 | 130 |
| 2006/07/24 | 143,000 | 144,000 | 139,000 | 143,000 | 94 |
| 2006/07/21 | 141,000 | 155,000 | 138,000 | 143,000 | 480 |
| 2006/07/20 | 144,000 | 146,000 | 138,000 | 143,000 | 145 |
| 2006/07/19 | 132,000 | 152,000 | 130,000 | 136,000 | 709 |
| 2006/07/18 | 145,000 | 163,000 | 134,000 | 136,000 | 424 |
| 2006/07/14 | 145,000 | 148,000 | 144,000 | 145,000 | 54 |
| 2006/07/13 | 149,000 | 154,000 | 143,000 | 148,000 | 62 |
| 2006/07/12 | 155,000 | 159,000 | 149,000 | 150,000 | 62 |
| 2006/07/11 | 159,000 | 160,000 | 156,000 | 156,000 | 72 |
| 2006/07/10 | 159,000 | 161,000 | 157,000 | 161,000 | 52 |
| 2006/07/07 | 163,000 | 164,000 | 160,000 | 161,000 | 78 |
| 2006/07/06 | 162,000 | 164,000 | 161,000 | 162,000 | 59 |
| 2006/07/05 | 166,000 | 168,000 | 161,000 | 162,000 | 190 |
| 2006/07/04 | 168,000 | 172,000 | 166,000 | 166,000 | 355 |
| 2006/07/03 | 162,000 | 177,000 | 161,000 | 170,000 | 1,416 |
| 2006/06/30 | 168,000 | 168,000 | 161,000 | 161,000 | 136 |
| 2006/06/29 | 161,000 | 169,000 | 160,000 | 164,000 | 223 |
| 2006/06/28 | 156,000 | 160,000 | 156,000 | 159,000 | 90 |
| 2006/06/27 | 163,000 | 163,000 | 159,000 | 161,000 | 136 |
| 2006/06/26 | 168,000 | 171,000 | 165,000 | 165,000 | 207 |
| 2006/06/23 | 175,000 | 175,000 | 168,000 | 168,000 | 213 |
| 2006/06/22 | 177,000 | 184,000 | 172,000 | 173,000 | 1,765 |
| 2006/06/21 | 165,000 | 196,000 | 163,000 | 171,000 | 4,542 |
| 2006/06/20 | 155,000 | 183,000 | 155,000 | 168,000 | 3,347 |
| 2006/06/19 | 159,000 | 159,000 | 152,000 | 157,000 | 93 |
| 2006/06/16 | 160,000 | 164,000 | 154,000 | 158,000 | 563 |
| 2006/06/15 | 143,000 | 148,000 | 143,000 | 148,000 | 250 |
| 2006/06/14 | 137,000 | 143,000 | 132,000 | 138,000 | 203 |
| 2006/06/13 | 136,000 | 141,000 | 134,000 | 135,000 | 130 |
| 2006/06/12 | 133,000 | 139,000 | 133,000 | 139,000 | 90 |
| 2006/06/09 | 138,000 | 141,000 | 130,000 | 137,000 | 218 |
| 2006/06/08 | 142,000 | 142,000 | 130,000 | 135,000 | 171 |
| 2006/06/07 | 148,000 | 154,000 | 144,000 | 145,000 | 139 |
| 2006/06/06 | 146,000 | 158,000 | 146,000 | 149,000 | 166 |
| 2006/06/05 | 154,000 | 160,000 | 148,000 | 154,000 | 306 |
| 2006/06/02 | 151,000 | 156,000 | 130,000 | 154,000 | 641 |
| 2006/06/01 | 172,000 | 174,000 | 160,000 | 160,000 | 188 |
| 2006/05/31 | 170,000 | 172,000 | 168,000 | 169,000 | 194 |
| 2006/05/30 | 180,000 | 180,000 | 174,000 | 175,000 | 258 |
| 2006/05/29 | 178,000 | 190,000 | 177,000 | 180,000 | 1,887 |
| 2006/05/26 | 178,000 | 179,000 | 171,000 | 175,000 | 144 |
| 2006/05/25 | 181,000 | 181,000 | 177,000 | 179,000 | 203 |
| 2006/05/24 | 178,000 | 185,000 | 177,000 | 181,000 | 382 |
| 2006/05/23 | 185,000 | 189,000 | 178,000 | 180,000 | 647 |
| 2006/05/22 | 188,000 | 201,000 | 181,000 | 185,000 | 3,753 |
| 2006/05/19 | 177,000 | 194,000 | 171,000 | 179,000 | 4,387 |
| 2006/05/18 | 180,000 | 181,000 | 167,000 | 172,000 | 668 |
| 2006/05/17 | 187,000 | 198,000 | 174,000 | 180,000 | 792 |
| 2006/05/16 | 199,000 | 214,000 | 178,000 | 188,000 | 4,245 |
| 2006/05/15 | 175,000 | 205,000 | 168,000 | 193,000 | 6,073 |
| 2006/05/12 | 186,000 | 206,000 | 177,000 | 178,000 | 3,323 |
| 2006/05/11 | 169,000 | 197,000 | 167,000 | 197,000 | 1,733 |
| 2006/05/10 | 171,000 | 171,000 | 166,000 | 167,000 | 49 |
| 2006/05/09 | 171,000 | 175,000 | 169,000 | 171,000 | 69 |
| 2006/05/08 | 174,000 | 174,000 | 170,000 | 172,000 | 63 |
| 2006/05/02 | 170,000 | 179,000 | 169,000 | 170,000 | 199 |
| 2006/05/01 | 170,000 | 172,000 | 167,000 | 169,000 | 79 |
| 2006/04/28 | 175,000 | 175,000 | 168,000 | 173,000 | 142 |
| 2006/04/27 | 179,000 | 180,000 | 173,000 | 175,000 | 301 |
| 2006/04/26 | 181,000 | 185,000 | 173,000 | 178,000 | 526 |
| 2006/04/25 | 169,000 | 190,000 | 163,000 | 187,000 | 2,199 |
| 2006/04/24 | 161,000 | 168,000 | 157,000 | 161,000 | 230 |
| 2006/04/21 | 185,000 | 185,000 | 160,000 | 172,000 | 700 |
| 2006/04/20 | 195,000 | 197,000 | 186,000 | 187,000 | 582 |
| 2006/04/19 | 209,000 | 210,000 | 200,000 | 200,000 | 353 |
| 2006/04/18 | 200,000 | 210,000 | 200,000 | 205,000 | 1,048 |
| 2006/04/17 | 199,000 | 213,000 | 197,000 | 199,000 | 2,746 |
| 2006/04/14 | 200,000 | 202,000 | 195,000 | 196,000 | 261 |
| 2006/04/13 | 202,000 | 203,000 | 195,000 | 198,000 | 272 |
| 2006/04/12 | 200,000 | 210,000 | 199,000 | 200,000 | 598 |
| 2006/04/11 | 198,000 | 213,000 | 198,000 | 204,000 | 1,680 |
| 2006/04/10 | 199,000 | 200,000 | 196,000 | 197,000 | 246 |
| 2006/04/07 | 202,000 | 204,000 | 198,000 | 200,000 | 291 |
| 2006/04/06 | 203,000 | 203,000 | 198,000 | 203,000 | 364 |
| 2006/04/05 | 211,000 | 213,000 | 202,000 | 204,000 | 1,129 |
| 2006/04/04 | 209,000 | 220,000 | 206,000 | 216,000 | 4,782 |
| 2006/04/03 | 198,000 | 204,000 | 189,000 | 198,000 | 1,318 |
| 2006/03/31 | 205,000 | 205,000 | 196,000 | 197,000 | 900 |
| 2006/03/30 | 215,000 | 217,000 | 202,000 | 205,000 | 1,367 |
| 2006/03/29 | 220,000 | 223,000 | 204,000 | 212,000 | 5,254 |
| 2006/03/28 | 205,000 | 227,000 | 193,000 | 209,000 | 6,268 |
| 2006/03/27 | 223,000 | 245,000 | 201,000 | 207,000 | 7,252 |
| 2006/03/24 | 236,000 | 257,000 | 218,000 | 220,000 | 14,613 |
| 2006/03/23 | 200,000 | 225,000 | 200,000 | 224,000 | 10,921 |
| 2006/03/22 | 182,000 | 211,000 | 180,000 | 195,000 | 6,495 |
| 2006/03/20 | 179,000 | 197,000 | 171,000 | 187,000 | 8,143 |
| 2006/03/17 | 157,000 | 167,000 | 149,000 | 167,000 | 2,032 |
| 2006/03/16 | 153,000 | 173,000 | 147,000 | 147,000 | 811 |
| 2006/03/15 | 160,000 | 184,000 | 156,000 | 156,000 | 3,963 |
| 2006/03/14 | 135,000 | 154,000 | 134,000 | 154,000 | 250 |
| 2006/03/13 | 134,000 | 134,000 | 132,000 | 134,000 | 17 |
| 2006/03/10 | 130,000 | 132,000 | 130,000 | 132,000 | 6 |
| 2006/03/09 | 126,000 | 128,000 | 124,000 | 128,000 | 11 |
| 2006/03/08 | 126,000 | 126,000 | 125,000 | 126,000 | 17 |
| 2006/03/07 | 130,000 | 130,000 | 126,000 | 126,000 | 4 |
| 2006/03/06 | 132,000 | 133,000 | 126,000 | 130,000 | 17 |
| 2006/03/03 | 130,000 | 130,000 | 124,000 | 127,000 | 18 |
| 2006/03/02 | 132,000 | 133,000 | 132,000 | 133,000 | 3 |
| 2006/03/01 | 134,000 | 135,000 | 125,000 | 132,000 | 38 |
| 2006/02/28 | 142,000 | 142,000 | 135,000 | 137,000 | 24 |
| 2006/02/27 | 148,000 | 151,000 | 142,000 | 143,000 | 120 |
| 2006/02/24 | 140,000 | 145,000 | 138,000 | 142,000 | 100 |
| 2006/02/23 | 125,000 | 134,000 | 125,000 | 134,000 | 78 |
| 2006/02/22 | 107,000 | 115,000 | 105,000 | 114,000 | 100 |
| 2006/02/21 | 105,000 | 113,000 | 103,000 | 113,000 | 131 |
| 2006/02/20 | 109,000 | 111,000 | 103,000 | 107,000 | 84 |
| 2006/02/17 | 129,000 | 129,000 | 114,000 | 117,000 | 71 |
| 2006/02/16 | 123,000 | 128,000 | 120,000 | 121,000 | 57 |
| 2006/02/15 | 142,000 | 143,000 | 125,000 | 129,000 | 128 |
| 2006/02/14 | 132,000 | 139,000 | 122,000 | 139,000 | 283 |
| 2006/02/13 | 153,000 | 155,000 | 141,000 | 142,000 | 97 |
| 2006/02/10 | 161,000 | 166,000 | 150,000 | 151,000 | 210 |
| 2006/02/09 | 160,000 | 166,000 | 160,000 | 163,000 | 38 |
| 2006/02/08 | 163,000 | 165,000 | 161,000 | 161,000 | 41 |
| 2006/02/07 | 165,000 | 168,000 | 164,000 | 167,000 | 50 |
| 2006/02/06 | 165,000 | 169,000 | 161,000 | 169,000 | 172 |
| 2006/02/03 | 160,000 | 162,000 | 158,000 | 160,000 | 136 |
| 2006/02/02 | 164,000 | 166,000 | 160,000 | 162,000 | 147 |
| 2006/02/01 | 164,000 | 168,000 | 164,000 | 165,000 | 62 |
| 2006/01/31 | 164,000 | 171,000 | 164,000 | 165,000 | 94 |
| 2006/01/30 | 174,000 | 174,000 | 165,000 | 170,000 | 204 |
| 2006/01/27 | 177,000 | 177,000 | 173,000 | 175,000 | 56 |
| 2006/01/26 | 176,000 | 177,000 | 174,000 | 175,000 | 41 |
| 2006/01/25 | 179,000 | 179,000 | 172,000 | 176,000 | 23 |
| 2006/01/24 | 162,000 | 171,000 | 162,000 | 170,000 | 55 |
| 2006/01/23 | 168,000 | 174,000 | 162,000 | 162,000 | 77 |
| 2006/01/20 | 190,000 | 194,000 | 180,000 | 180,000 | 70 |
| 2006/01/19 | 160,000 | 187,000 | 160,000 | 184,000 | 104 |
| 2006/01/18 | 170,000 | 172,000 | 160,000 | 166,000 | 284 |
| 2006/01/17 | 195,000 | 209,000 | 186,000 | 190,000 | 240 |
| 2006/01/16 | 218,000 | 218,000 | 207,000 | 212,000 | 158 |
| 2006/01/13 | 200,000 | 205,000 | 198,000 | 203,000 | 153 |
| 2006/01/12 | 198,000 | 203,000 | 193,000 | 201,000 | 246 |
| 2006/01/11 | 199,000 | 200,000 | 186,000 | 194,000 | 182 |
| 2006/01/10 | 195,000 | 202,000 | 185,000 | 199,000 | 591 |
| 2006/01/06 | 180,000 | 180,000 | 179,000 | 180,000 | 81 |
| 2006/01/05 | 179,000 | 180,000 | 177,000 | 180,000 | 62 |
| 2006/01/04 | 179,000 | 180,000 | 177,000 | 179,000 | 24 |