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 |
|---|---|---|---|---|---|
| 2008/12/30 | 24,810 | 25,420 | 24,810 | 25,420 | 5 |
| 2008/12/29 | 25,200 | 26,600 | 24,800 | 26,600 | 9 |
| 2008/12/26 | 25,690 | 27,000 | 25,690 | 27,000 | 14 |
| 2008/12/25 | 25,000 | 27,500 | 24,410 | 27,490 | 56 |
| 2008/12/22 | 24,500 | 25,000 | 23,200 | 25,000 | 12 |
| 2008/12/19 | 24,000 | 26,200 | 24,000 | 26,200 | 14 |
| 2008/12/18 | 25,100 | 25,720 | 25,100 | 25,100 | 13 |
| 2008/12/17 | 26,000 | 26,010 | 26,000 | 26,010 | 3 |
| 2008/12/16 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2008/12/15 | 28,300 | 28,300 | 28,300 | 28,300 | 55 |
| 2008/12/11 | 26,010 | 28,300 | 25,510 | 28,300 | 15 |
| 2008/12/10 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2008/12/09 | 26,600 | 28,000 | 26,600 | 28,000 | 9 |
| 2008/12/08 | 25,000 | 27,200 | 24,600 | 27,200 | 14 |
| 2008/12/05 | 25,300 | 25,310 | 25,000 | 25,000 | 24 |
| 2008/12/03 | 26,900 | 28,000 | 26,900 | 28,000 | 5 |
| 2008/11/28 | 26,800 | 29,000 | 26,800 | 29,000 | 8 |
| 2008/11/26 | 27,400 | 28,300 | 27,400 | 28,300 | 8 |
| 2008/11/25 | 29,200 | 29,210 | 29,200 | 29,200 | 36 |
| 2008/11/21 | 28,450 | 29,200 | 27,850 | 29,200 | 10 |
| 2008/11/20 | 28,100 | 28,150 | 28,000 | 28,150 | 9 |
| 2008/11/19 | 28,260 | 28,900 | 28,220 | 28,820 | 10 |
| 2008/11/18 | 28,900 | 29,980 | 28,890 | 29,980 | 10 |
| 2008/11/17 | 29,210 | 29,700 | 28,900 | 29,700 | 27 |
| 2008/11/14 | 29,100 | 30,100 | 29,010 | 30,100 | 17 |
| 2008/11/13 | 29,200 | 30,300 | 29,200 | 30,300 | 5 |
| 2008/11/12 | 30,100 | 30,100 | 29,000 | 30,100 | 20 |
| 2008/11/11 | 31,900 | 31,900 | 31,900 | 31,900 | 10 |
| 2008/11/10 | 29,000 | 30,500 | 28,900 | 30,500 | 26 |
| 2008/11/07 | 29,350 | 30,800 | 29,350 | 30,800 | 9 |
| 2008/11/06 | 30,600 | 30,850 | 29,800 | 30,850 | 21 |
| 2008/11/05 | 29,600 | 31,500 | 29,600 | 30,700 | 15 |
| 2008/11/04 | 31,600 | 32,000 | 29,700 | 31,600 | 36 |
| 2008/10/31 | 30,000 | 31,200 | 30,000 | 31,200 | 6 |
| 2008/10/30 | 31,500 | 31,500 | 30,200 | 31,400 | 8 |
| 2008/10/29 | 31,500 | 31,500 | 30,000 | 31,300 | 10 |
| 2008/10/28 | 28,500 | 30,700 | 27,700 | 30,700 | 7 |
| 2008/10/27 | 30,000 | 30,500 | 30,000 | 30,450 | 38 |
| 2008/10/24 | 30,500 | 30,500 | 29,500 | 30,000 | 33 |
| 2008/10/23 | 28,960 | 30,500 | 28,960 | 30,500 | 17 |
| 2008/10/22 | 31,200 | 31,200 | 29,250 | 31,000 | 20 |
| 2008/10/21 | 33,000 | 33,000 | 32,900 | 32,900 | 4 |
| 2008/10/20 | 30,100 | 32,000 | 30,000 | 32,000 | 20 |
| 2008/10/17 | 30,750 | 30,750 | 28,800 | 30,400 | 21 |
| 2008/10/16 | 32,000 | 32,000 | 30,000 | 31,950 | 4 |
| 2008/10/15 | 31,000 | 31,950 | 31,000 | 31,950 | 9 |
| 2008/10/14 | 31,700 | 31,700 | 31,000 | 31,700 | 16 |
| 2008/10/10 | 30,700 | 30,700 | 30,000 | 30,000 | 22 |
| 2008/10/09 | 30,800 | 30,900 | 30,000 | 30,700 | 18 |
| 2008/10/08 | 27,000 | 29,400 | 25,400 | 29,400 | 39 |
| 2008/10/07 | 28,400 | 28,400 | 28,400 | 28,400 | 24 |
| 2008/10/06 | 33,200 | 33,200 | 32,000 | 32,400 | 16 |
| 2008/10/03 | 35,400 | 36,500 | 33,500 | 36,500 | 10 |
| 2008/10/02 | 38,000 | 38,000 | 37,000 | 37,000 | 4 |
| 2008/10/01 | 35,900 | 38,050 | 35,500 | 38,050 | 41 |
| 2008/09/30 | 38,500 | 38,500 | 38,500 | 38,500 | 5 |
| 2008/09/29 | 39,950 | 39,950 | 39,000 | 39,950 | 6 |
| 2008/09/26 | 39,800 | 39,900 | 39,800 | 39,900 | 12 |
| 2008/09/25 | 34,800 | 37,000 | 34,800 | 37,000 | 44 |
| 2008/09/24 | 35,000 | 36,000 | 35,000 | 36,000 | 9 |
| 2008/09/22 | 35,200 | 35,200 | 34,000 | 35,000 | 45 |
| 2008/09/19 | 31,000 | 31,500 | 30,000 | 31,200 | 13 |
| 2008/09/18 | 29,000 | 30,000 | 29,000 | 30,000 | 5 |
| 2008/09/17 | 30,400 | 30,400 | 28,100 | 30,400 | 10 |
| 2008/09/16 | 28,000 | 29,990 | 27,800 | 29,990 | 17 |
| 2008/09/12 | 32,900 | 32,900 | 30,300 | 31,800 | 13 |
| 2008/09/11 | 30,050 | 32,000 | 30,000 | 31,300 | 91 |
| 2008/09/10 | 34,000 | 34,000 | 34,000 | 34,000 | 8 |
| 2008/09/09 | 41,400 | 41,400 | 36,600 | 38,000 | 10 |
| 2008/09/08 | 39,800 | 40,000 | 39,800 | 40,000 | 2 |
| 2008/09/05 | 34,000 | 38,600 | 33,600 | 38,600 | 34 |
| 2008/09/04 | 37,100 | 37,100 | 37,100 | 37,100 | 2 |
| 2008/09/03 | 43,000 | 44,900 | 41,100 | 41,100 | 22 |
| 2008/09/02 | 45,000 | 45,100 | 43,800 | 45,100 | 53 |
| 2008/09/01 | 45,800 | 47,800 | 44,600 | 45,800 | 85 |
| 2008/08/29 | 43,800 | 46,600 | 38,650 | 45,800 | 199 |
| 2008/08/28 | 39,400 | 43,400 | 39,400 | 42,600 | 86 |
| 2008/08/27 | 37,000 | 39,400 | 36,300 | 39,400 | 42 |
| 2008/08/26 | 34,000 | 35,800 | 34,000 | 35,600 | 42 |
| 2008/08/25 | 33,600 | 34,000 | 33,600 | 34,000 | 16 |
| 2008/08/22 | 33,400 | 33,600 | 31,500 | 33,600 | 7 |
| 2008/08/21 | 32,000 | 33,400 | 32,000 | 33,400 | 2 |
| 2008/08/19 | 33,500 | 33,500 | 33,500 | 33,500 | 10 |
| 2008/08/18 | 33,000 | 33,700 | 32,600 | 33,500 | 17 |
| 2008/08/15 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
| 2008/08/14 | 32,000 | 33,200 | 31,600 | 33,100 | 10 |
| 2008/08/13 | 32,100 | 33,000 | 32,100 | 33,000 | 10 |
| 2008/08/12 | 34,500 | 34,500 | 30,500 | 33,200 | 32 |
| 2008/08/11 | 29,900 | 32,600 | 29,600 | 32,600 | 17 |
| 2008/08/08 | 31,000 | 32,700 | 29,200 | 32,700 | 20 |
| 2008/08/07 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2008/08/06 | 31,800 | 33,000 | 31,800 | 33,000 | 8 |
| 2008/08/05 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
| 2008/08/04 | 32,900 | 33,000 | 31,000 | 33,000 | 25 |
| 2008/08/01 | 32,500 | 33,000 | 32,500 | 33,000 | 20 |
| 2008/07/31 | 32,600 | 32,900 | 32,100 | 32,250 | 16 |
| 2008/07/30 | 32,500 | 32,500 | 32,500 | 32,500 | 7 |
| 2008/07/29 | 32,100 | 32,400 | 32,000 | 32,400 | 34 |
| 2008/07/28 | 32,000 | 32,400 | 32,000 | 32,100 | 34 |
| 2008/07/25 | 31,000 | 32,000 | 31,000 | 32,000 | 23 |
| 2008/07/24 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2008/07/23 | 30,000 | 31,400 | 30,000 | 31,000 | 17 |
| 2008/07/22 | 30,900 | 31,000 | 30,900 | 31,000 | 12 |
| 2008/07/18 | 30,900 | 31,000 | 30,100 | 30,600 | 12 |
| 2008/07/17 | 30,000 | 31,000 | 29,500 | 29,500 | 30 |
| 2008/07/16 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2008/07/15 | 30,900 | 31,000 | 30,000 | 31,000 | 21 |
| 2008/07/14 | 31,400 | 31,700 | 31,000 | 31,000 | 8 |
| 2008/07/11 | 30,100 | 31,800 | 29,300 | 31,800 | 25 |
| 2008/07/09 | 31,500 | 31,500 | 31,500 | 31,500 | 11 |
| 2008/07/08 | 31,300 | 31,350 | 30,800 | 31,300 | 30 |
| 2008/07/07 | 31,900 | 31,900 | 31,000 | 31,500 | 8 |
| 2008/07/04 | 31,900 | 32,000 | 29,500 | 32,000 | 76 |
| 2008/07/03 | 29,290 | 29,500 | 29,010 | 29,500 | 38 |
| 2008/07/02 | 29,000 | 29,000 | 29,000 | 29,000 | 11 |
| 2008/07/01 | 27,500 | 28,600 | 27,500 | 28,600 | 47 |
| 2008/06/30 | 27,400 | 27,500 | 27,400 | 27,500 | 23 |
| 2008/06/27 | 27,400 | 27,400 | 26,720 | 26,720 | 25 |
| 2008/06/26 | 27,010 | 27,400 | 27,010 | 27,400 | 33 |
| 2008/06/25 | 27,000 | 27,010 | 27,000 | 27,010 | 31 |
| 2008/06/24 | 26,600 | 27,500 | 26,600 | 27,000 | 28 |
| 2008/06/23 | 25,500 | 25,500 | 25,500 | 25,500 | 3 |
| 2008/06/20 | 26,000 | 26,000 | 26,000 | 26,000 | 9 |
| 2008/06/19 | 24,900 | 26,300 | 24,800 | 26,300 | 7 |
| 2008/06/18 | 26,500 | 27,000 | 25,000 | 25,000 | 26 |
| 2008/06/17 | 26,000 | 27,000 | 26,000 | 26,000 | 19 |
| 2008/06/16 | 26,000 | 26,000 | 26,000 | 26,000 | 10 |
| 2008/06/13 | 26,000 | 26,000 | 26,000 | 26,000 | 12 |
| 2008/06/12 | 24,120 | 25,100 | 24,120 | 25,100 | 7 |
| 2008/06/11 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
| 2008/06/10 | 24,800 | 25,900 | 24,400 | 25,900 | 19 |
| 2008/06/09 | 25,500 | 25,500 | 25,000 | 25,000 | 24 |
| 2008/06/06 | 25,700 | 26,600 | 25,700 | 26,600 | 2 |
| 2008/06/04 | 26,300 | 26,600 | 26,000 | 26,600 | 7 |
| 2008/06/03 | 27,000 | 27,010 | 27,000 | 27,000 | 8 |
| 2008/06/02 | 26,300 | 27,300 | 26,300 | 27,300 | 15 |
| 2008/05/30 | 26,300 | 26,300 | 26,300 | 26,300 | 1 |
| 2008/05/29 | 26,000 | 26,000 | 26,000 | 26,000 | 26 |
| 2008/05/28 | 26,100 | 26,400 | 26,000 | 26,000 | 32 |
| 2008/05/27 | 26,000 | 27,000 | 26,000 | 26,000 | 30 |
| 2008/05/26 | 26,000 | 28,000 | 25,900 | 25,910 | 75 |
| 2008/05/23 | 25,010 | 25,900 | 24,950 | 25,900 | 30 |
| 2008/05/22 | 26,200 | 26,200 | 25,800 | 25,800 | 7 |
| 2008/05/21 | 27,310 | 27,310 | 24,900 | 26,200 | 78 |
| 2008/05/20 | 26,700 | 27,010 | 26,400 | 27,010 | 107 |
| 2008/05/19 | 25,700 | 25,700 | 23,700 | 23,700 | 27 |
| 2008/05/16 | 24,000 | 26,000 | 22,300 | 25,700 | 42 |
| 2008/05/15 | 26,600 | 26,600 | 23,900 | 23,900 | 92 |
| 2008/05/14 | 26,000 | 26,000 | 26,000 | 26,000 | 15 |
| 2008/05/13 | 23,000 | 23,000 | 23,000 | 23,000 | 6 |
| 2008/05/12 | 22,500 | 22,990 | 22,500 | 22,990 | 15 |
| 2008/05/09 | 22,050 | 22,700 | 22,000 | 22,700 | 19 |
| 2008/05/08 | 23,000 | 23,000 | 23,000 | 23,000 | 15 |
| 2008/05/07 | 23,000 | 23,000 | 21,000 | 23,000 | 16 |
| 2008/05/02 | 23,000 | 23,000 | 23,000 | 23,000 | 11 |
| 2008/05/01 | 22,500 | 23,000 | 22,500 | 22,500 | 14 |
| 2008/04/30 | 22,540 | 22,550 | 22,490 | 22,500 | 9 |
| 2008/04/28 | 22,200 | 22,200 | 21,600 | 22,000 | 50 |
| 2008/04/25 | 20,400 | 21,600 | 20,400 | 21,600 | 16 |
| 2008/04/24 | 20,350 | 21,250 | 20,350 | 20,350 | 11 |
| 2008/04/23 | 20,330 | 20,500 | 20,330 | 20,350 | 24 |
| 2008/04/22 | 21,000 | 21,500 | 20,370 | 20,700 | 22 |
| 2008/04/21 | 20,500 | 21,200 | 20,010 | 21,200 | 27 |
| 2008/04/18 | 19,700 | 21,300 | 19,300 | 20,340 | 59 |
| 2008/04/17 | 20,510 | 22,610 | 20,510 | 21,500 | 14 |
| 2008/04/16 | 21,050 | 22,200 | 21,000 | 21,900 | 12 |
| 2008/04/15 | 21,100 | 22,550 | 21,050 | 21,650 | 18 |
| 2008/04/14 | 22,000 | 22,000 | 22,000 | 22,000 | 4 |
| 2008/04/11 | 22,520 | 22,600 | 22,510 | 22,510 | 5 |
| 2008/04/10 | 21,710 | 23,210 | 21,710 | 23,180 | 5 |
| 2008/04/09 | 23,500 | 23,500 | 22,230 | 23,400 | 5 |
| 2008/04/08 | 22,210 | 22,900 | 22,000 | 22,900 | 16 |
| 2008/04/07 | 22,200 | 22,500 | 22,200 | 22,300 | 10 |
| 2008/04/04 | 22,450 | 22,500 | 22,400 | 22,400 | 14 |
| 2008/04/03 | 24,300 | 24,300 | 24,250 | 24,250 | 11 |
| 2008/04/02 | 26,200 | 26,200 | 22,400 | 24,500 | 47 |
| 2008/04/01 | 23,000 | 24,200 | 23,000 | 24,200 | 50 |
| 2008/03/31 | 22,200 | 22,200 | 21,140 | 21,200 | 26 |
| 2008/03/28 | 24,900 | 24,900 | 24,000 | 24,000 | 19 |
| 2008/03/27 | 24,900 | 24,900 | 24,900 | 24,900 | 15 |
| 2008/03/26 | 23,800 | 23,800 | 23,300 | 23,800 | 23 |
| 2008/03/25 | 23,300 | 23,300 | 23,300 | 23,300 | 13 |
| 2008/03/24 | 21,500 | 23,600 | 21,500 | 23,300 | 13 |
| 2008/03/21 | 22,000 | 22,910 | 21,110 | 22,910 | 8 |
| 2008/03/19 | 23,600 | 23,600 | 23,600 | 23,600 | 1 |
| 2008/03/17 | 21,500 | 23,000 | 21,500 | 23,000 | 7 |
| 2008/03/14 | 23,800 | 23,800 | 23,800 | 23,800 | 1 |
| 2008/03/13 | 21,100 | 22,900 | 21,100 | 22,900 | 4 |
| 2008/03/12 | 22,900 | 23,500 | 22,600 | 23,500 | 20 |
| 2008/03/11 | 22,980 | 22,980 | 22,980 | 22,980 | 2 |
| 2008/03/10 | 24,500 | 24,530 | 22,980 | 24,530 | 22 |
| 2008/03/07 | 24,300 | 25,990 | 23,700 | 25,980 | 13 |
| 2008/03/06 | 23,100 | 23,700 | 22,200 | 23,700 | 8 |
| 2008/03/05 | 23,810 | 24,800 | 23,810 | 24,800 | 3 |
| 2008/03/03 | 27,000 | 27,000 | 24,300 | 26,800 | 4 |
| 2008/02/29 | 26,700 | 26,700 | 26,700 | 26,700 | 52 |
| 2008/02/28 | 26,700 | 26,830 | 26,700 | 26,700 | 23 |
| 2008/02/27 | 26,800 | 26,800 | 26,400 | 26,700 | 12 |
| 2008/02/26 | 26,700 | 26,700 | 26,400 | 26,400 | 10 |
| 2008/02/25 | 26,400 | 26,400 | 25,800 | 26,400 | 16 |
| 2008/02/22 | 25,800 | 25,800 | 25,800 | 25,800 | 3 |
| 2008/02/21 | 24,000 | 25,900 | 22,900 | 25,800 | 18 |
| 2008/02/20 | 21,610 | 24,000 | 21,610 | 24,000 | 18 |
| 2008/02/19 | 22,900 | 23,900 | 21,610 | 21,610 | 13 |
| 2008/02/18 | 21,010 | 22,000 | 21,000 | 22,000 | 31 |
| 2008/02/15 | 21,000 | 22,000 | 21,000 | 22,000 | 5 |
| 2008/02/14 | 20,120 | 21,000 | 20,040 | 21,000 | 9 |
| 2008/02/13 | 22,400 | 22,400 | 20,120 | 20,720 | 15 |
| 2008/02/12 | 20,890 | 23,000 | 20,600 | 21,500 | 33 |
| 2008/02/08 | 20,680 | 20,690 | 20,000 | 20,000 | 13 |
| 2008/02/07 | 20,600 | 20,680 | 20,600 | 20,680 | 9 |
| 2008/02/06 | 19,990 | 19,990 | 19,000 | 19,000 | 18 |
| 2008/02/05 | 21,690 | 21,690 | 20,000 | 20,000 | 17 |
| 2008/02/04 | 20,110 | 21,700 | 20,000 | 21,700 | 14 |
| 2008/02/01 | 20,500 | 21,300 | 20,100 | 21,300 | 16 |
| 2008/01/31 | 22,310 | 22,890 | 22,300 | 22,300 | 27 |
| 2008/01/30 | 21,220 | 22,300 | 21,220 | 22,300 | 15 |
| 2008/01/29 | 20,900 | 21,000 | 20,900 | 21,000 | 8 |
| 2008/01/28 | 20,600 | 20,800 | 20,600 | 20,800 | 7 |
| 2008/01/25 | 20,800 | 20,800 | 20,200 | 20,500 | 13 |
| 2008/01/24 | 20,600 | 20,800 | 19,400 | 20,000 | 10 |
| 2008/01/23 | 18,930 | 20,800 | 18,930 | 20,800 | 19 |
| 2008/01/22 | 20,000 | 20,000 | 19,800 | 20,000 | 12 |
| 2008/01/21 | 20,190 | 21,400 | 20,100 | 21,000 | 19 |
| 2008/01/18 | 20,500 | 22,890 | 19,900 | 22,890 | 15 |
| 2008/01/17 | 21,200 | 21,500 | 20,300 | 21,200 | 9 |
| 2008/01/16 | 20,780 | 22,000 | 20,000 | 21,100 | 51 |
| 2008/01/15 | 23,000 | 23,000 | 19,380 | 19,380 | 31 |
| 2008/01/11 | 23,600 | 24,500 | 22,200 | 22,200 | 18 |
| 2008/01/10 | 24,000 | 24,000 | 23,600 | 23,600 | 4 |
| 2008/01/09 | 25,000 | 25,000 | 24,000 | 24,000 | 8 |
| 2008/01/08 | 24,400 | 25,000 | 24,400 | 25,000 | 5 |
| 2008/01/07 | 25,900 | 25,900 | 25,600 | 25,600 | 6 |
| 2008/01/04 | 26,000 | 26,000 | 25,800 | 25,900 | 8 |