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 |
|---|---|---|---|---|---|
| 2007/12/28 | 26,900 | 27,000 | 26,000 | 27,000 | 12 |
| 2007/12/27 | 28,600 | 28,600 | 26,600 | 26,900 | 28 |
| 2007/12/26 | 28,600 | 28,600 | 28,600 | 28,600 | 2 |
| 2007/12/25 | 28,500 | 28,500 | 28,500 | 28,500 | 35 |
| 2007/12/21 | 28,500 | 28,510 | 28,200 | 28,500 | 16 |
| 2007/12/20 | 29,650 | 29,650 | 28,110 | 28,250 | 56 |
| 2007/12/19 | 29,800 | 29,800 | 29,650 | 29,650 | 17 |
| 2007/12/18 | 29,200 | 29,900 | 29,200 | 29,650 | 22 |
| 2007/12/17 | 29,100 | 29,200 | 29,000 | 29,200 | 17 |
| 2007/12/14 | 30,000 | 30,000 | 29,000 | 29,000 | 13 |
| 2007/12/13 | 28,500 | 28,500 | 28,500 | 28,500 | 6 |
| 2007/12/12 | 29,300 | 29,300 | 28,900 | 28,900 | 15 |
| 2007/12/11 | 29,000 | 29,000 | 28,110 | 28,110 | 19 |
| 2007/12/10 | 29,300 | 29,400 | 29,120 | 29,120 | 24 |
| 2007/12/07 | 30,800 | 30,900 | 29,830 | 30,900 | 15 |
| 2007/12/06 | 30,800 | 30,800 | 30,000 | 30,700 | 11 |
| 2007/12/05 | 29,000 | 30,000 | 29,000 | 29,700 | 95 |
| 2007/12/04 | 31,000 | 32,000 | 30,900 | 32,000 | 17 |
| 2007/12/03 | 30,500 | 32,800 | 30,350 | 30,850 | 26 |
| 2007/11/30 | 30,150 | 30,650 | 30,150 | 30,650 | 12 |
| 2007/11/29 | 32,950 | 32,950 | 30,550 | 31,750 | 30 |
| 2007/11/28 | 34,300 | 34,450 | 30,550 | 30,550 | 68 |
| 2007/11/27 | 31,500 | 34,500 | 31,400 | 33,100 | 75 |
| 2007/11/26 | 30,500 | 31,400 | 30,500 | 31,400 | 23 |
| 2007/11/22 | 28,500 | 30,500 | 28,300 | 30,500 | 8 |
| 2007/11/21 | 30,000 | 30,050 | 28,400 | 28,500 | 13 |
| 2007/11/20 | 32,400 | 32,400 | 30,000 | 31,500 | 45 |
| 2007/11/19 | 27,800 | 30,500 | 27,800 | 30,500 | 29 |
| 2007/11/16 | 28,900 | 28,900 | 27,500 | 27,500 | 5 |
| 2007/11/15 | 30,000 | 30,000 | 29,100 | 29,100 | 3 |
| 2007/11/14 | 30,000 | 30,000 | 29,050 | 29,500 | 8 |
| 2007/11/13 | 26,900 | 27,700 | 26,900 | 27,700 | 10 |
| 2007/11/12 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2007/11/09 | 29,500 | 30,000 | 29,500 | 29,500 | 14 |
| 2007/11/08 | 30,100 | 30,100 | 29,800 | 29,800 | 6 |
| 2007/11/07 | 32,100 | 32,300 | 30,100 | 30,100 | 10 |
| 2007/11/06 | 30,500 | 30,500 | 30,000 | 30,000 | 5 |
| 2007/11/05 | 30,600 | 31,000 | 30,000 | 30,000 | 11 |
| 2007/11/02 | 32,000 | 32,000 | 30,000 | 31,000 | 20 |
| 2007/11/01 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
| 2007/10/31 | 33,050 | 33,050 | 32,750 | 32,750 | 13 |
| 2007/10/30 | 33,500 | 33,950 | 33,400 | 33,950 | 18 |
| 2007/10/29 | 35,000 | 35,000 | 33,000 | 33,300 | 12 |
| 2007/10/26 | 34,800 | 35,000 | 34,800 | 35,000 | 50 |
| 2007/10/25 | 34,550 | 34,800 | 33,950 | 34,800 | 25 |
| 2007/10/24 | 32,300 | 33,950 | 32,300 | 33,900 | 12 |
| 2007/10/23 | 32,000 | 34,000 | 32,000 | 32,200 | 19 |
| 2007/10/22 | 31,550 | 32,000 | 31,500 | 32,000 | 13 |
| 2007/10/19 | 32,500 | 33,000 | 31,300 | 33,000 | 13 |
| 2007/10/18 | 32,500 | 33,000 | 32,200 | 33,000 | 20 |
| 2007/10/17 | 34,000 | 34,000 | 32,000 | 32,200 | 5 |
| 2007/10/16 | 34,800 | 34,800 | 34,000 | 34,000 | 14 |
| 2007/10/15 | 35,100 | 35,500 | 34,000 | 34,000 | 9 |
| 2007/10/12 | 36,700 | 36,700 | 35,900 | 36,450 | 19 |
| 2007/10/11 | 32,900 | 36,700 | 32,900 | 35,900 | 71 |
| 2007/10/10 | 40,000 | 40,500 | 36,000 | 36,000 | 83 |
| 2007/10/09 | 37,000 | 39,500 | 37,000 | 39,000 | 125 |
| 2007/10/05 | 33,600 | 36,500 | 32,400 | 36,500 | 50 |
| 2007/10/04 | 32,000 | 33,400 | 31,000 | 32,500 | 28 |
| 2007/10/03 | 31,000 | 32,000 | 31,000 | 32,000 | 24 |
| 2007/10/02 | 30,900 | 32,000 | 30,600 | 30,900 | 32 |
| 2007/10/01 | 31,300 | 33,950 | 30,900 | 30,900 | 108 |
| 2007/09/28 | 30,800 | 30,900 | 30,800 | 30,900 | 49 |
| 2007/09/27 | 25,100 | 27,900 | 25,100 | 27,900 | 54 |
| 2007/09/26 | 22,460 | 25,300 | 22,460 | 24,900 | 37 |
| 2007/09/25 | 22,900 | 22,900 | 22,300 | 22,360 | 43 |
| 2007/09/21 | 22,980 | 24,000 | 22,200 | 22,300 | 31 |
| 2007/09/20 | 24,500 | 24,800 | 23,200 | 23,200 | 45 |
| 2007/09/19 | 24,500 | 24,890 | 24,210 | 24,340 | 26 |
| 2007/09/18 | 26,500 | 26,500 | 25,400 | 25,400 | 11 |
| 2007/09/14 | 26,400 | 27,300 | 26,400 | 26,500 | 24 |
| 2007/09/13 | 27,800 | 27,800 | 26,510 | 27,000 | 26 |
| 2007/09/12 | 29,600 | 30,000 | 28,700 | 29,000 | 26 |
| 2007/09/11 | 32,400 | 32,400 | 30,400 | 31,900 | 9 |
| 2007/09/10 | 32,600 | 32,600 | 32,600 | 32,600 | 1 |
| 2007/09/07 | 32,500 | 33,400 | 32,500 | 33,000 | 10 |
| 2007/09/06 | 33,000 | 33,100 | 33,000 | 33,100 | 10 |
| 2007/09/05 | 34,000 | 34,000 | 34,000 | 34,000 | 3 |
| 2007/09/04 | 33,000 | 34,300 | 33,000 | 33,200 | 12 |
| 2007/09/03 | 34,500 | 35,500 | 33,900 | 34,000 | 12 |
| 2007/08/31 | 34,900 | 35,000 | 33,450 | 35,000 | 29 |
| 2007/08/30 | 34,500 | 34,600 | 34,500 | 34,600 | 9 |
| 2007/08/29 | 34,500 | 34,500 | 34,500 | 34,500 | 6 |
| 2007/08/28 | 34,450 | 34,900 | 34,450 | 34,500 | 34 |
| 2007/08/27 | 35,100 | 35,100 | 34,450 | 34,450 | 6 |
| 2007/08/24 | 35,600 | 35,600 | 34,200 | 34,200 | 20 |
| 2007/08/23 | 35,000 | 35,600 | 35,000 | 35,600 | 13 |
| 2007/08/22 | 34,250 | 34,250 | 34,200 | 34,200 | 5 |
| 2007/08/21 | 35,200 | 35,200 | 34,200 | 34,500 | 15 |
| 2007/08/20 | 33,700 | 35,600 | 33,700 | 34,000 | 23 |
| 2007/08/17 | 35,400 | 35,400 | 32,200 | 33,300 | 71 |
| 2007/08/16 | 34,500 | 35,900 | 34,000 | 34,000 | 20 |
| 2007/08/15 | 35,700 | 35,700 | 35,500 | 35,500 | 37 |
| 2007/08/14 | 36,600 | 36,600 | 36,500 | 36,500 | 3 |
| 2007/08/13 | 36,000 | 37,800 | 36,000 | 37,400 | 13 |
| 2007/08/10 | 36,000 | 36,000 | 35,900 | 36,000 | 19 |
| 2007/08/09 | 36,900 | 37,800 | 36,000 | 36,200 | 36 |
| 2007/08/08 | 36,700 | 37,000 | 36,000 | 36,500 | 105 |
| 2007/08/07 | 37,100 | 37,200 | 36,800 | 37,000 | 43 |
| 2007/08/06 | 37,550 | 37,800 | 37,500 | 37,500 | 14 |
| 2007/08/03 | 41,900 | 41,900 | 36,950 | 38,500 | 91 |
| 2007/08/02 | 40,700 | 40,700 | 40,700 | 40,700 | 32 |
| 2007/08/01 | 39,000 | 39,500 | 36,500 | 36,700 | 41 |
| 2007/07/31 | 39,100 | 39,950 | 38,500 | 39,000 | 36 |
| 2007/07/30 | 37,300 | 39,500 | 37,300 | 39,500 | 115 |
| 2007/07/27 | 42,100 | 44,000 | 40,600 | 41,300 | 179 |
| 2007/07/26 | 44,500 | 44,500 | 44,500 | 44,500 | 27 |
| 2007/07/25 | 36,550 | 40,500 | 36,500 | 40,500 | 113 |
| 2007/07/24 | 37,700 | 37,700 | 36,400 | 36,500 | 36 |
| 2007/07/23 | 37,800 | 39,400 | 37,500 | 37,650 | 26 |
| 2007/07/20 | 40,000 | 40,000 | 37,250 | 39,400 | 50 |
| 2007/07/19 | 41,000 | 41,000 | 38,000 | 40,000 | 50 |
| 2007/07/18 | 41,000 | 41,200 | 40,600 | 41,000 | 27 |
| 2007/07/17 | 41,900 | 41,900 | 41,000 | 41,200 | 35 |
| 2007/07/13 | 41,850 | 42,000 | 41,850 | 41,900 | 16 |
| 2007/07/12 | 43,000 | 43,000 | 41,800 | 41,800 | 43 |
| 2007/07/11 | 43,050 | 43,050 | 42,000 | 42,500 | 32 |
| 2007/07/10 | 45,000 | 45,000 | 42,500 | 42,800 | 52 |
| 2007/07/09 | 46,700 | 46,700 | 45,000 | 45,000 | 33 |
| 2007/07/06 | 46,100 | 46,500 | 46,100 | 46,300 | 20 |
| 2007/07/05 | 46,000 | 47,000 | 46,000 | 46,000 | 77 |
| 2007/07/04 | 45,400 | 46,500 | 45,400 | 46,000 | 47 |
| 2007/07/03 | 46,500 | 46,500 | 45,300 | 45,400 | 50 |
| 2007/07/02 | 45,100 | 45,500 | 44,900 | 45,300 | 38 |
| 2007/06/29 | 43,900 | 44,800 | 43,100 | 44,800 | 20 |
| 2007/06/28 | 43,700 | 44,350 | 43,150 | 43,500 | 24 |
| 2007/06/27 | 42,700 | 44,400 | 42,500 | 44,400 | 76 |
| 2007/06/26 | 47,300 | 47,300 | 44,050 | 44,900 | 103 |
| 2007/06/25 | 49,000 | 49,000 | 46,200 | 48,000 | 412 |
| 2007/06/22 | 51,200 | 51,200 | 51,200 | 51,200 | 373 |
| 2007/06/21 | 47,200 | 47,200 | 47,200 | 47,200 | 42 |
| 2007/06/20 | 43,200 | 43,200 | 43,200 | 43,200 | 48 |
| 2007/06/19 | 40,400 | 40,500 | 39,000 | 39,200 | 28 |
| 2007/06/18 | 39,900 | 40,400 | 39,350 | 40,400 | 32 |
| 2007/06/15 | 40,100 | 40,100 | 37,500 | 39,900 | 50 |
| 2007/06/14 | 37,100 | 38,800 | 37,100 | 38,800 | 62 |
| 2007/06/13 | 40,000 | 40,000 | 39,000 | 39,000 | 18 |
| 2007/06/12 | 41,400 | 41,500 | 40,300 | 40,300 | 36 |
| 2007/06/11 | 40,800 | 41,500 | 40,000 | 41,000 | 90 |
| 2007/06/08 | 39,400 | 40,100 | 39,200 | 40,100 | 60 |
| 2007/06/07 | 39,400 | 40,200 | 39,400 | 40,200 | 33 |
| 2007/06/06 | 39,900 | 39,900 | 39,300 | 39,400 | 37 |
| 2007/06/05 | 40,200 | 41,500 | 39,500 | 39,900 | 81 |
| 2007/06/04 | 40,000 | 40,000 | 38,400 | 39,100 | 90 |
| 2007/06/01 | 40,800 | 41,000 | 39,250 | 40,000 | 57 |
| 2007/05/31 | 42,000 | 43,000 | 39,900 | 40,400 | 103 |
| 2007/05/30 | 43,000 | 43,400 | 40,750 | 41,800 | 197 |
| 2007/05/29 | 49,450 | 49,450 | 44,250 | 44,250 | 222 |
| 2007/05/28 | 48,250 | 48,250 | 48,250 | 48,250 | 46 |
| 2007/05/25 | 42,000 | 44,250 | 41,500 | 44,250 | 317 |
| 2007/05/24 | 40,250 | 40,250 | 40,250 | 40,250 | 73 |
| 2007/05/23 | 33,500 | 36,250 | 33,050 | 36,250 | 122 |
| 2007/05/22 | 32,000 | 33,000 | 31,350 | 32,250 | 50 |
| 2007/05/21 | 33,400 | 33,900 | 33,000 | 33,600 | 17 |
| 2007/05/18 | 34,950 | 34,950 | 32,050 | 33,000 | 91 |
| 2007/05/17 | 36,500 | 36,750 | 35,600 | 35,700 | 27 |
| 2007/05/16 | 36,500 | 38,000 | 35,700 | 35,700 | 55 |
| 2007/05/15 | 38,100 | 39,000 | 37,000 | 37,500 | 43 |
| 2007/05/14 | 40,950 | 40,950 | 39,200 | 39,200 | 27 |
| 2007/05/11 | 40,000 | 40,000 | 39,300 | 39,500 | 56 |
| 2007/05/10 | 40,000 | 40,000 | 39,500 | 40,000 | 57 |
| 2007/05/09 | 40,000 | 40,900 | 39,600 | 40,000 | 78 |
| 2007/05/08 | 41,000 | 41,100 | 39,700 | 40,000 | 65 |
| 2007/05/07 | 40,150 | 41,400 | 39,400 | 41,000 | 35 |
| 2007/05/02 | 42,450 | 42,450 | 40,000 | 40,500 | 67 |
| 2007/05/01 | 42,500 | 42,500 | 41,000 | 42,000 | 45 |
| 2007/04/27 | 39,450 | 41,600 | 39,450 | 41,600 | 92 |
| 2007/04/26 | 40,550 | 41,250 | 40,000 | 40,250 | 77 |
| 2007/04/25 | 42,500 | 42,500 | 41,000 | 41,150 | 76 |
| 2007/04/24 | 44,400 | 44,400 | 41,050 | 42,500 | 165 |
| 2007/04/23 | 47,600 | 48,000 | 45,000 | 45,000 | 83 |
| 2007/04/20 | 47,600 | 48,300 | 47,500 | 47,500 | 32 |
| 2007/04/19 | 48,150 | 49,100 | 47,500 | 47,600 | 68 |
| 2007/04/18 | 50,700 | 50,700 | 47,500 | 49,350 | 98 |
| 2007/04/17 | 55,300 | 55,300 | 50,700 | 51,600 | 281 |
| 2007/04/16 | 46,600 | 50,300 | 46,600 | 50,300 | 181 |
| 2007/04/13 | 46,600 | 46,900 | 46,000 | 46,300 | 52 |
| 2007/04/12 | 47,000 | 47,000 | 46,200 | 46,200 | 22 |
| 2007/04/11 | 48,700 | 49,700 | 46,500 | 46,900 | 78 |
| 2007/04/10 | 46,700 | 49,900 | 46,100 | 47,500 | 371 |
| 2007/04/09 | 51,000 | 51,000 | 51,000 | 51,000 | 32 |
| 2007/04/06 | 55,600 | 56,000 | 55,600 | 56,000 | 7 |
| 2007/04/05 | 55,400 | 55,500 | 54,500 | 55,500 | 20 |
| 2007/04/04 | 54,500 | 57,000 | 53,300 | 53,800 | 93 |
| 2007/04/03 | 55,000 | 55,500 | 54,500 | 54,500 | 33 |
| 2007/04/02 | 54,900 | 55,400 | 54,500 | 54,800 | 119 |
| 2007/03/30 | 54,000 | 55,000 | 53,500 | 55,000 | 32 |
| 2007/03/29 | 56,000 | 56,000 | 53,700 | 55,500 | 156 |
| 2007/03/28 | 58,000 | 59,500 | 57,500 | 57,500 | 11 |
| 2007/03/27 | 59,500 | 59,500 | 58,300 | 58,300 | 5 |
| 2007/03/26 | 59,900 | 60,400 | 59,900 | 59,900 | 39 |
| 2007/03/23 | 60,000 | 60,200 | 58,100 | 59,900 | 30 |
| 2007/03/22 | 58,500 | 60,000 | 58,000 | 60,000 | 23 |
| 2007/03/20 | 58,000 | 59,500 | 57,500 | 59,500 | 12 |
| 2007/03/19 | 59,800 | 59,800 | 57,000 | 58,000 | 57 |
| 2007/03/16 | 60,800 | 61,000 | 60,000 | 60,000 | 22 |
| 2007/03/15 | 59,900 | 60,000 | 59,500 | 59,600 | 27 |
| 2007/03/14 | 59,800 | 60,800 | 58,000 | 60,000 | 72 |
| 2007/03/13 | 60,500 | 61,500 | 60,500 | 60,800 | 20 |
| 2007/03/12 | 61,100 | 62,000 | 60,200 | 60,200 | 102 |
| 2007/03/09 | 62,000 | 63,800 | 60,700 | 62,000 | 105 |
| 2007/03/08 | 61,500 | 62,200 | 61,000 | 61,000 | 45 |
| 2007/03/07 | 61,000 | 65,000 | 61,000 | 63,000 | 163 |
| 2007/03/06 | 61,000 | 61,400 | 57,500 | 60,000 | 369 |
| 2007/03/05 | 64,600 | 64,600 | 61,000 | 62,000 | 116 |
| 2007/03/02 | 65,200 | 66,100 | 64,000 | 66,000 | 71 |
| 2007/03/01 | 66,000 | 67,500 | 65,000 | 66,200 | 80 |
| 2007/02/28 | 64,600 | 67,000 | 64,600 | 67,000 | 129 |
| 2007/02/27 | 69,500 | 70,000 | 68,500 | 69,600 | 134 |
| 2007/02/26 | 68,800 | 72,600 | 68,700 | 69,500 | 312 |
| 2007/02/23 | 64,100 | 68,900 | 64,100 | 68,300 | 214 |
| 2007/02/22 | 61,500 | 65,500 | 61,500 | 65,100 | 107 |
| 2007/02/21 | 62,400 | 62,600 | 61,400 | 61,700 | 27 |
| 2007/02/20 | 61,800 | 62,500 | 61,000 | 62,000 | 45 |
| 2007/02/19 | 62,500 | 62,500 | 61,300 | 61,800 | 35 |
| 2007/02/16 | 61,400 | 62,900 | 61,000 | 62,500 | 86 |
| 2007/02/15 | 61,000 | 61,500 | 60,000 | 61,500 | 129 |
| 2007/02/14 | 60,000 | 62,200 | 59,600 | 61,000 | 102 |
| 2007/02/13 | 61,400 | 61,900 | 60,100 | 60,500 | 32 |
| 2007/02/09 | 60,000 | 64,000 | 60,000 | 61,900 | 78 |
| 2007/02/08 | 62,500 | 62,500 | 60,400 | 61,200 | 76 |
| 2007/02/07 | 65,100 | 65,100 | 63,000 | 63,000 | 39 |
| 2007/02/06 | 65,400 | 65,400 | 62,000 | 63,900 | 55 |
| 2007/02/05 | 66,000 | 66,000 | 64,500 | 64,900 | 64 |
| 2007/02/02 | 65,200 | 66,600 | 65,000 | 66,200 | 58 |
| 2007/02/01 | 67,000 | 67,000 | 65,300 | 66,200 | 45 |
| 2007/01/31 | 67,300 | 67,500 | 64,500 | 67,000 | 112 |
| 2007/01/30 | 68,400 | 68,500 | 67,000 | 67,300 | 96 |
| 2007/01/29 | 67,300 | 70,700 | 67,000 | 69,500 | 316 |
| 2007/01/26 | 75,000 | 75,200 | 74,200 | 74,700 | 82 |
| 2007/01/25 | 77,300 | 79,300 | 75,500 | 75,500 | 163 |
| 2007/01/24 | 80,900 | 80,900 | 74,500 | 76,500 | 305 |
| 2007/01/23 | 78,500 | 81,000 | 77,700 | 80,000 | 259 |
| 2007/01/22 | 82,200 | 84,000 | 78,600 | 78,800 | 354 |
| 2007/01/19 | 80,000 | 84,700 | 78,500 | 80,200 | 833 |
| 2007/01/18 | 77,500 | 79,500 | 76,500 | 78,100 | 322 |
| 2007/01/17 | 76,200 | 78,800 | 75,000 | 76,000 | 230 |
| 2007/01/16 | 74,600 | 82,000 | 74,000 | 76,900 | 378 |
| 2007/01/15 | 75,200 | 77,000 | 74,600 | 76,000 | 197 |
| 2007/01/12 | 81,200 | 81,200 | 76,000 | 78,000 | 204 |
| 2007/01/11 | 89,100 | 89,600 | 80,000 | 81,200 | 549 |
| 2007/01/10 | 74,500 | 83,100 | 74,500 | 83,100 | 428 |
| 2007/01/09 | 76,000 | 76,000 | 71,800 | 73,100 | 195 |
| 2007/01/05 | 93,000 | 93,000 | 76,600 | 79,000 | 1,203 |
| 2007/01/04 | 84,000 | 84,000 | 84,000 | 84,000 | 269 |