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 |
|---|---|---|---|---|---|
| 2009/12/30 | 16,400 | 16,400 | 16,400 | 16,400 | 1 |
| 2009/12/29 | 16,400 | 17,000 | 16,300 | 16,700 | 24 |
| 2009/12/25 | 17,400 | 18,000 | 17,400 | 17,400 | 67 |
| 2009/12/24 | 17,000 | 17,400 | 16,770 | 17,400 | 17 |
| 2009/12/21 | 16,900 | 16,900 | 16,020 | 16,890 | 82 |
| 2009/12/18 | 15,610 | 16,900 | 15,300 | 16,900 | 20 |
| 2009/12/16 | 17,010 | 17,010 | 16,940 | 16,940 | 9 |
| 2009/12/15 | 16,700 | 17,000 | 16,410 | 17,000 | 8 |
| 2009/12/14 | 16,600 | 16,860 | 16,600 | 16,860 | 3 |
| 2009/12/11 | 16,600 | 17,000 | 16,600 | 16,800 | 13 |
| 2009/12/10 | 17,200 | 17,200 | 17,200 | 17,200 | 2 |
| 2009/12/09 | 18,400 | 18,400 | 18,400 | 18,400 | 1 |
| 2009/12/08 | 17,800 | 18,000 | 17,800 | 18,000 | 3 |
| 2009/12/07 | 17,610 | 18,200 | 17,610 | 18,200 | 9 |
| 2009/12/04 | 17,800 | 18,700 | 17,800 | 18,700 | 7 |
| 2009/12/03 | 17,500 | 17,800 | 17,500 | 17,800 | 7 |
| 2009/12/02 | 16,950 | 17,300 | 16,950 | 17,300 | 7 |
| 2009/12/01 | 16,500 | 17,350 | 15,230 | 17,350 | 36 |
| 2009/11/30 | 17,300 | 17,370 | 16,500 | 17,360 | 17 |
| 2009/11/27 | 18,680 | 18,680 | 16,690 | 18,300 | 77 |
| 2009/11/26 | 17,890 | 18,690 | 17,890 | 18,690 | 49 |
| 2009/11/25 | 14,900 | 16,690 | 14,900 | 16,690 | 68 |
| 2009/11/24 | 14,600 | 14,900 | 14,000 | 14,900 | 66 |
| 2009/11/20 | 14,200 | 14,850 | 13,800 | 14,840 | 23 |
| 2009/11/19 | 13,300 | 14,400 | 13,300 | 14,400 | 15 |
| 2009/11/18 | 14,000 | 14,600 | 13,000 | 14,600 | 14 |
| 2009/11/17 | 14,600 | 14,800 | 14,400 | 14,800 | 8 |
| 2009/11/16 | 14,590 | 14,590 | 13,550 | 14,400 | 6 |
| 2009/11/13 | 14,830 | 15,390 | 14,790 | 14,790 | 191 |
| 2009/11/12 | 17,200 | 17,200 | 15,630 | 16,790 | 16 |
| 2009/11/11 | 17,400 | 17,400 | 17,400 | 17,400 | 1 |
| 2009/11/10 | 17,400 | 17,400 | 17,400 | 17,400 | 1 |
| 2009/11/09 | 16,120 | 17,000 | 16,110 | 17,000 | 12 |
| 2009/11/05 | 16,000 | 17,400 | 15,800 | 17,400 | 112 |
| 2009/11/04 | 18,000 | 18,000 | 17,200 | 17,600 | 16 |
| 2009/11/02 | 18,200 | 18,200 | 18,200 | 18,200 | 1 |
| 2009/10/30 | 18,800 | 18,800 | 18,800 | 18,800 | 2 |
| 2009/10/29 | 18,300 | 18,900 | 18,300 | 18,900 | 5 |
| 2009/10/27 | 18,900 | 19,500 | 18,100 | 19,300 | 16 |
| 2009/10/26 | 18,600 | 18,600 | 18,600 | 18,600 | 44 |
| 2009/10/23 | 18,600 | 18,600 | 18,600 | 18,600 | 2 |
| 2009/10/22 | 18,800 | 18,800 | 18,800 | 18,800 | 1 |
| 2009/10/21 | 18,800 | 18,800 | 18,800 | 18,800 | 1 |
| 2009/10/20 | 18,900 | 18,900 | 18,900 | 18,900 | 1 |
| 2009/10/19 | 18,800 | 18,800 | 18,800 | 18,800 | 2 |
| 2009/10/16 | 18,800 | 18,800 | 18,800 | 18,800 | 2 |
| 2009/10/15 | 18,900 | 18,900 | 18,800 | 18,800 | 3 |
| 2009/10/14 | 18,450 | 18,450 | 18,000 | 18,300 | 16 |
| 2009/10/13 | 18,850 | 18,850 | 18,850 | 18,850 | 1 |
| 2009/10/09 | 18,810 | 18,810 | 18,810 | 18,810 | 1 |
| 2009/10/08 | 19,300 | 19,300 | 19,300 | 19,300 | 2 |
| 2009/10/05 | 18,800 | 18,800 | 18,800 | 18,800 | 10 |
| 2009/10/02 | 19,800 | 19,800 | 19,600 | 19,600 | 5 |
| 2009/09/28 | 20,300 | 20,300 | 20,300 | 20,300 | 4 |
| 2009/09/25 | 19,500 | 20,300 | 19,500 | 20,300 | 45 |
| 2009/09/24 | 20,300 | 20,300 | 19,500 | 19,500 | 3 |
| 2009/09/18 | 20,000 | 20,000 | 20,000 | 20,000 | 14 |
| 2009/09/14 | 20,600 | 20,700 | 20,000 | 20,700 | 6 |
| 2009/09/11 | 20,400 | 21,000 | 20,000 | 20,600 | 29 |
| 2009/09/10 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2009/09/08 | 20,700 | 20,700 | 20,700 | 20,700 | 1 |
| 2009/09/07 | 21,000 | 21,000 | 21,000 | 21,000 | 5 |
| 2009/09/04 | 21,100 | 21,100 | 21,000 | 21,000 | 3 |
| 2009/09/03 | 21,100 | 21,100 | 21,100 | 21,100 | 1 |
| 2009/08/28 | 21,500 | 21,800 | 21,200 | 21,800 | 44 |
| 2009/08/27 | 20,710 | 21,500 | 20,710 | 21,500 | 39 |
| 2009/08/25 | 20,710 | 20,710 | 20,710 | 20,710 | 8 |
| 2009/08/24 | 21,400 | 21,400 | 20,510 | 20,510 | 28 |
| 2009/08/21 | 20,600 | 20,600 | 20,100 | 20,600 | 12 |
| 2009/08/19 | 21,650 | 21,990 | 20,900 | 20,900 | 6 |
| 2009/08/18 | 21,080 | 21,650 | 21,080 | 21,650 | 5 |
| 2009/08/17 | 21,370 | 21,980 | 20,300 | 21,980 | 35 |
| 2009/08/14 | 22,000 | 22,000 | 21,380 | 21,380 | 25 |
| 2009/08/13 | 22,370 | 22,370 | 22,350 | 22,350 | 5 |
| 2009/08/12 | 22,000 | 22,380 | 22,000 | 22,380 | 7 |
| 2009/08/11 | 21,100 | 21,900 | 21,100 | 21,890 | 5 |
| 2009/08/10 | 21,100 | 21,100 | 21,100 | 21,100 | 11 |
| 2009/08/07 | 21,700 | 22,300 | 21,700 | 22,300 | 3 |
| 2009/08/06 | 22,000 | 22,490 | 22,000 | 22,300 | 7 |
| 2009/08/05 | 22,220 | 22,700 | 22,100 | 22,700 | 12 |
| 2009/08/04 | 22,400 | 22,650 | 22,200 | 22,200 | 6 |
| 2009/08/03 | 22,000 | 22,900 | 22,000 | 22,100 | 11 |
| 2009/07/31 | 21,250 | 22,500 | 21,000 | 22,500 | 117 |
| 2009/07/30 | 23,250 | 23,650 | 23,250 | 23,650 | 11 |
| 2009/07/29 | 23,300 | 23,300 | 23,250 | 23,250 | 5 |
| 2009/07/28 | 24,500 | 24,500 | 23,240 | 23,240 | 27 |
| 2009/07/27 | 23,100 | 23,500 | 23,100 | 23,240 | 13 |
| 2009/07/23 | 23,100 | 23,100 | 22,500 | 23,100 | 17 |
| 2009/07/22 | 23,120 | 23,700 | 23,120 | 23,700 | 15 |
| 2009/07/21 | 23,000 | 23,690 | 23,000 | 23,690 | 5 |
| 2009/07/17 | 24,300 | 24,300 | 24,300 | 24,300 | 1 |
| 2009/07/16 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2009/07/15 | 23,010 | 23,500 | 23,000 | 23,500 | 4 |
| 2009/07/14 | 22,800 | 23,780 | 22,800 | 23,780 | 23 |
| 2009/07/13 | 24,400 | 24,400 | 22,400 | 23,000 | 20 |
| 2009/07/10 | 23,850 | 24,450 | 23,850 | 24,450 | 5 |
| 2009/07/08 | 24,100 | 25,000 | 23,790 | 24,590 | 27 |
| 2009/07/07 | 24,800 | 24,800 | 24,000 | 24,000 | 20 |
| 2009/07/06 | 25,180 | 25,180 | 24,110 | 25,000 | 5 |
| 2009/07/03 | 24,000 | 25,200 | 23,810 | 25,200 | 12 |
| 2009/07/02 | 25,400 | 25,500 | 24,050 | 24,060 | 87 |
| 2009/07/01 | 24,990 | 25,400 | 24,990 | 25,400 | 39 |
| 2009/06/30 | 25,000 | 25,370 | 24,990 | 24,990 | 67 |
| 2009/06/29 | 24,310 | 25,000 | 24,310 | 24,990 | 13 |
| 2009/06/26 | 24,000 | 24,300 | 24,000 | 24,300 | 5 |
| 2009/06/25 | 23,700 | 23,700 | 23,700 | 23,700 | 15 |
| 2009/06/24 | 23,900 | 24,600 | 23,700 | 23,700 | 8 |
| 2009/06/23 | 24,210 | 24,790 | 23,890 | 24,790 | 18 |
| 2009/06/22 | 25,200 | 25,400 | 24,200 | 24,200 | 11 |
| 2009/06/19 | 25,000 | 25,400 | 25,000 | 25,400 | 21 |
| 2009/06/18 | 24,320 | 24,970 | 23,760 | 24,970 | 22 |
| 2009/06/17 | 24,310 | 24,310 | 24,310 | 24,310 | 12 |
| 2009/06/16 | 24,500 | 24,500 | 24,500 | 24,500 | 8 |
| 2009/06/15 | 25,000 | 25,000 | 24,500 | 24,500 | 7 |
| 2009/06/12 | 25,000 | 25,000 | 24,100 | 24,100 | 4 |
| 2009/06/11 | 25,300 | 25,300 | 23,800 | 24,700 | 12 |
| 2009/06/10 | 23,300 | 25,500 | 23,300 | 25,300 | 33 |
| 2009/06/09 | 25,000 | 25,000 | 22,500 | 22,500 | 25 |
| 2009/06/08 | 23,200 | 23,500 | 23,000 | 23,500 | 7 |
| 2009/06/04 | 23,520 | 24,120 | 23,310 | 23,310 | 7 |
| 2009/06/02 | 25,400 | 25,400 | 23,900 | 24,000 | 17 |
| 2009/06/01 | 25,300 | 25,300 | 23,900 | 23,900 | 36 |
| 2009/05/29 | 25,000 | 25,700 | 25,000 | 25,300 | 30 |
| 2009/05/27 | 23,200 | 25,000 | 23,200 | 24,900 | 17 |
| 2009/05/26 | 23,500 | 23,590 | 23,200 | 23,200 | 5 |
| 2009/05/25 | 23,100 | 23,400 | 23,000 | 23,400 | 43 |
| 2009/05/22 | 22,500 | 23,100 | 22,400 | 23,100 | 12 |
| 2009/05/21 | 23,000 | 23,000 | 22,400 | 23,000 | 20 |
| 2009/05/20 | 23,000 | 23,000 | 22,230 | 22,250 | 15 |
| 2009/05/19 | 23,000 | 23,410 | 22,200 | 23,410 | 15 |
| 2009/05/18 | 24,500 | 24,500 | 22,600 | 23,500 | 19 |
| 2009/05/15 | 23,780 | 24,920 | 23,750 | 24,920 | 5 |
| 2009/05/14 | 24,700 | 26,000 | 23,700 | 23,700 | 35 |
| 2009/05/13 | 23,920 | 24,000 | 23,000 | 23,200 | 57 |
| 2009/05/12 | 22,800 | 23,910 | 22,700 | 23,910 | 8 |
| 2009/05/11 | 22,610 | 24,420 | 22,610 | 24,420 | 5 |
| 2009/05/08 | 22,600 | 23,800 | 22,600 | 23,780 | 5 |
| 2009/05/07 | 23,500 | 23,500 | 23,500 | 23,500 | 4 |
| 2009/05/01 | 23,500 | 23,500 | 23,500 | 23,500 | 5 |
| 2009/04/30 | 23,500 | 23,500 | 23,350 | 23,500 | 28 |
| 2009/04/28 | 23,000 | 23,350 | 23,000 | 23,350 | 4 |
| 2009/04/27 | 22,800 | 23,000 | 22,800 | 23,000 | 14 |
| 2009/04/23 | 22,500 | 22,800 | 22,000 | 22,800 | 11 |
| 2009/04/22 | 22,000 | 22,800 | 21,800 | 22,800 | 4 |
| 2009/04/20 | 23,800 | 23,800 | 23,000 | 23,010 | 14 |
| 2009/04/16 | 22,700 | 23,600 | 22,600 | 23,600 | 6 |
| 2009/04/15 | 23,100 | 23,410 | 23,100 | 23,120 | 8 |
| 2009/04/14 | 23,000 | 23,100 | 22,900 | 23,100 | 22 |
| 2009/04/13 | 23,040 | 23,100 | 22,850 | 22,850 | 13 |
| 2009/04/10 | 23,250 | 23,250 | 23,000 | 23,010 | 7 |
| 2009/04/09 | 23,600 | 23,600 | 23,000 | 23,400 | 44 |
| 2009/04/08 | 23,610 | 23,610 | 23,610 | 23,610 | 1 |
| 2009/04/07 | 24,700 | 24,700 | 23,600 | 23,600 | 6 |
| 2009/04/06 | 25,800 | 25,800 | 24,300 | 24,700 | 6 |
| 2009/04/03 | 25,800 | 25,800 | 25,800 | 25,800 | 2 |
| 2009/04/02 | 26,000 | 26,000 | 25,000 | 25,000 | 11 |
| 2009/04/01 | 23,690 | 25,190 | 23,690 | 25,190 | 7 |
| 2009/03/31 | 24,590 | 24,590 | 24,590 | 24,590 | 2 |
| 2009/03/30 | 25,010 | 25,010 | 24,000 | 24,610 | 17 |
| 2009/03/27 | 24,990 | 25,000 | 24,990 | 25,000 | 3 |
| 2009/03/25 | 25,000 | 25,000 | 24,990 | 24,990 | 37 |
| 2009/03/24 | 22,500 | 24,990 | 22,500 | 24,990 | 11 |
| 2009/03/23 | 24,400 | 24,400 | 22,300 | 23,800 | 9 |
| 2009/03/19 | 24,720 | 25,000 | 24,500 | 24,700 | 8 |
| 2009/03/18 | 25,900 | 25,900 | 24,700 | 24,710 | 6 |
| 2009/03/17 | 26,900 | 26,900 | 26,900 | 26,900 | 1 |
| 2009/03/13 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2009/03/12 | 25,500 | 25,500 | 25,000 | 25,500 | 5 |
| 2009/03/11 | 27,870 | 28,000 | 25,500 | 27,000 | 14 |
| 2009/03/10 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2009/03/09 | 27,800 | 27,800 | 26,500 | 27,800 | 8 |
| 2009/03/06 | 27,290 | 27,290 | 27,290 | 27,290 | 4 |
| 2009/03/05 | 26,990 | 26,990 | 26,990 | 26,990 | 1 |
| 2009/03/03 | 26,990 | 26,990 | 26,990 | 26,990 | 2 |
| 2009/02/27 | 26,710 | 26,710 | 26,710 | 26,710 | 5 |
| 2009/02/26 | 26,100 | 27,200 | 26,100 | 26,700 | 11 |
| 2009/02/25 | 26,410 | 26,410 | 25,510 | 26,400 | 44 |
| 2009/02/24 | 27,000 | 27,000 | 25,800 | 26,410 | 27 |
| 2009/02/23 | 27,000 | 27,000 | 25,510 | 26,990 | 18 |
| 2009/02/20 | 25,410 | 26,500 | 25,410 | 26,500 | 8 |
| 2009/02/19 | 26,310 | 26,310 | 26,310 | 26,310 | 2 |
| 2009/02/18 | 26,300 | 26,300 | 26,300 | 26,300 | 5 |
| 2009/02/17 | 25,800 | 26,000 | 25,800 | 26,000 | 17 |
| 2009/02/13 | 24,710 | 25,500 | 24,410 | 25,500 | 6 |
| 2009/02/12 | 25,310 | 25,310 | 25,310 | 25,310 | 51 |
| 2009/02/10 | 25,300 | 25,300 | 25,300 | 25,300 | 2 |
| 2009/02/09 | 25,200 | 25,210 | 25,200 | 25,210 | 3 |
| 2009/02/06 | 25,200 | 25,200 | 25,200 | 25,200 | 10 |
| 2009/02/05 | 25,500 | 25,500 | 25,500 | 25,500 | 3 |
| 2009/02/04 | 25,010 | 25,010 | 25,010 | 25,010 | 5 |
| 2009/02/03 | 24,450 | 25,000 | 24,450 | 25,000 | 6 |
| 2009/01/30 | 24,850 | 24,850 | 24,850 | 24,850 | 19 |
| 2009/01/29 | 24,860 | 24,860 | 24,850 | 24,850 | 12 |
| 2009/01/28 | 25,150 | 25,150 | 24,850 | 24,850 | 3 |
| 2009/01/27 | 24,200 | 24,850 | 24,200 | 24,850 | 23 |
| 2009/01/26 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2009/01/23 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2009/01/21 | 23,000 | 24,800 | 23,000 | 24,800 | 8 |
| 2009/01/20 | 23,440 | 23,440 | 23,100 | 23,100 | 3 |
| 2009/01/19 | 23,420 | 23,430 | 23,420 | 23,430 | 5 |
| 2009/01/16 | 24,920 | 24,920 | 24,920 | 24,920 | 1 |
| 2009/01/14 | 24,600 | 24,910 | 24,600 | 24,910 | 4 |
| 2009/01/13 | 25,520 | 25,520 | 25,500 | 25,500 | 22 |
| 2009/01/09 | 25,510 | 25,520 | 25,500 | 25,510 | 18 |
| 2009/01/08 | 25,550 | 25,600 | 25,500 | 25,500 | 16 |
| 2009/01/07 | 25,710 | 26,320 | 25,710 | 26,320 | 8 |
| 2009/01/06 | 26,610 | 26,610 | 26,610 | 26,610 | 2 |
| 2009/01/05 | 25,430 | 26,600 | 25,430 | 26,600 | 3 |