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 |
|---|---|---|---|---|---|
| 2010/12/30 | 31,500 | 31,500 | 31,000 | 31,000 | 7 |
| 2010/12/29 | 31,500 | 31,950 | 31,300 | 31,950 | 4 |
| 2010/12/28 | 31,000 | 31,500 | 30,150 | 31,450 | 10 |
| 2010/12/27 | 30,500 | 30,500 | 30,500 | 30,500 | 23 |
| 2010/12/24 | 29,290 | 30,500 | 29,290 | 30,500 | 42 |
| 2010/12/22 | 29,800 | 29,800 | 29,200 | 29,200 | 20 |
| 2010/12/21 | 29,800 | 29,800 | 29,300 | 29,800 | 8 |
| 2010/12/20 | 28,980 | 29,800 | 28,980 | 29,800 | 64 |
| 2010/12/17 | 28,980 | 28,980 | 28,980 | 28,980 | 1 |
| 2010/12/16 | 29,000 | 29,000 | 27,500 | 28,980 | 13 |
| 2010/12/15 | 28,200 | 29,000 | 28,200 | 29,000 | 23 |
| 2010/12/14 | 29,000 | 29,000 | 29,000 | 29,000 | 8 |
| 2010/12/13 | 28,000 | 29,000 | 27,990 | 29,000 | 7 |
| 2010/12/10 | 28,900 | 28,900 | 28,000 | 28,000 | 10 |
| 2010/12/09 | 27,510 | 28,500 | 27,500 | 28,500 | 12 |
| 2010/12/08 | 24,800 | 28,650 | 24,800 | 28,000 | 64 |
| 2010/12/07 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
| 2010/12/06 | 24,800 | 25,800 | 24,300 | 25,800 | 4 |
| 2010/12/03 | 25,500 | 26,120 | 25,130 | 26,120 | 4 |
| 2010/12/02 | 25,820 | 26,180 | 24,860 | 26,180 | 12 |
| 2010/12/01 | 25,000 | 25,900 | 25,000 | 25,900 | 7 |
| 2010/11/30 | 25,400 | 26,000 | 25,400 | 26,000 | 19 |
| 2010/11/29 | 25,000 | 25,500 | 24,900 | 25,400 | 17 |
| 2010/11/26 | 25,450 | 25,500 | 24,900 | 24,900 | 4 |
| 2010/11/25 | 23,800 | 24,900 | 23,800 | 24,900 | 26 |
| 2010/11/24 | 23,580 | 23,800 | 23,400 | 23,800 | 3 |
| 2010/11/22 | 23,300 | 23,580 | 23,300 | 23,580 | 6 |
| 2010/11/19 | 23,000 | 23,000 | 23,000 | 23,000 | 6 |
| 2010/11/18 | 22,900 | 22,900 | 22,900 | 22,900 | 3 |
| 2010/11/17 | 21,330 | 21,830 | 20,830 | 21,830 | 3 |
| 2010/11/16 | 21,830 | 22,330 | 21,830 | 22,330 | 3 |
| 2010/11/15 | 22,000 | 22,000 | 21,000 | 22,000 | 6 |
| 2010/11/12 | 23,000 | 23,000 | 23,000 | 23,000 | 4 |
| 2010/11/11 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/11/10 | 21,900 | 23,000 | 21,900 | 23,000 | 8 |
| 2010/11/09 | 21,900 | 22,000 | 21,900 | 22,000 | 2 |
| 2010/11/08 | 21,490 | 21,900 | 21,490 | 21,900 | 7 |
| 2010/11/05 | 21,840 | 21,840 | 21,840 | 21,840 | 13 |
| 2010/11/04 | 21,000 | 21,950 | 21,000 | 21,890 | 3 |
| 2010/11/02 | 20,350 | 21,850 | 20,350 | 21,850 | 4 |
| 2010/11/01 | 20,450 | 22,350 | 20,250 | 22,350 | 4 |
| 2010/10/29 | 22,450 | 22,450 | 22,450 | 22,450 | 1 |
| 2010/10/28 | 20,000 | 22,500 | 20,000 | 22,500 | 8 |
| 2010/10/27 | 19,420 | 21,990 | 19,420 | 21,990 | 5 |
| 2010/10/26 | 21,000 | 22,980 | 20,800 | 21,300 | 20 |
| 2010/10/25 | 21,000 | 21,000 | 21,000 | 21,000 | 31 |
| 2010/10/22 | 20,970 | 21,000 | 20,970 | 21,000 | 6 |
| 2010/10/21 | 0 | 0 | 0 | 20,970 | 0 |
| 2010/10/20 | 19,950 | 20,970 | 19,100 | 20,970 | 6 |
| 2010/10/19 | 0 | 0 | 0 | 20,450 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 20,450 | 0 |
| 2010/10/15 | 20,450 | 20,450 | 20,450 | 20,450 | 3 |
| 2010/10/14 | 20,450 | 20,450 | 20,450 | 20,450 | 2 |
| 2010/10/13 | 19,920 | 20,950 | 18,350 | 20,950 | 21 |
| 2010/10/12 | 20,000 | 20,000 | 19,800 | 20,000 | 11 |
| 2010/10/08 | 0 | 0 | 0 | 22,000 | 0 |
| 2010/10/07 | 22,300 | 22,300 | 21,000 | 22,000 | 27 |
| 2010/10/06 | 22,300 | 22,400 | 22,300 | 22,400 | 8 |
| 2010/10/05 | 22,300 | 22,300 | 22,300 | 22,300 | 1 |
| 2010/10/04 | 0 | 0 | 0 | 22,510 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 22,510 | 0 |
| 2010/09/30 | 22,950 | 22,950 | 22,510 | 22,510 | 9 |
| 2010/09/29 | 24,020 | 24,020 | 23,950 | 23,950 | 27 |
| 2010/09/28 | 22,570 | 24,070 | 22,570 | 24,000 | 8 |
| 2010/09/27 | 22,570 | 22,990 | 22,570 | 22,570 | 26 |
| 2010/09/24 | 22,300 | 22,600 | 21,070 | 22,570 | 11 |
| 2010/09/22 | 22,010 | 22,100 | 22,010 | 22,100 | 2 |
| 2010/09/21 | 22,500 | 23,500 | 22,500 | 23,500 | 9 |
| 2010/09/17 | 26,400 | 26,400 | 22,400 | 24,490 | 41 |
| 2010/09/16 | 26,500 | 26,500 | 26,500 | 26,500 | 48 |
| 2010/09/15 | 20,400 | 21,500 | 20,400 | 21,500 | 2 |
| 2010/09/14 | 20,110 | 21,110 | 20,110 | 20,290 | 3 |
| 2010/09/13 | 0 | 0 | 0 | 21,400 | 0 |
| 2010/09/10 | 21,400 | 21,400 | 21,400 | 21,400 | 11 |
| 2010/09/09 | 0 | 0 | 0 | 21,400 | 0 |
| 2010/09/08 | 21,400 | 21,400 | 21,400 | 21,400 | 1 |
| 2010/09/07 | 0 | 0 | 0 | 21,900 | 0 |
| 2010/09/06 | 21,200 | 21,900 | 20,500 | 21,900 | 10 |
| 2010/09/03 | 0 | 0 | 0 | 21,400 | 0 |
| 2010/09/02 | 22,000 | 22,000 | 20,300 | 21,400 | 12 |
| 2010/09/01 | 20,500 | 22,000 | 20,500 | 22,000 | 5 |
| 2010/08/31 | 21,710 | 21,710 | 20,820 | 20,900 | 8 |
| 2010/08/30 | 21,930 | 22,500 | 21,930 | 22,500 | 3 |
| 2010/08/27 | 20,500 | 22,000 | 20,000 | 22,000 | 13 |
| 2010/08/26 | 0 | 0 | 0 | 21,880 | 0 |
| 2010/08/25 | 21,880 | 21,880 | 21,880 | 21,880 | 35 |
| 2010/08/24 | 21,510 | 21,880 | 21,000 | 21,880 | 6 |
| 2010/08/23 | 21,290 | 21,890 | 21,290 | 21,890 | 2 |
| 2010/08/20 | 19,580 | 21,290 | 19,580 | 21,290 | 18 |
| 2010/08/19 | 0 | 0 | 0 | 21,980 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 21,980 | 0 |
| 2010/08/17 | 21,000 | 22,000 | 20,040 | 21,980 | 11 |
| 2010/08/16 | 0 | 0 | 0 | 22,190 | 0 |
| 2010/08/13 | 20,900 | 22,190 | 20,900 | 22,190 | 5 |
| 2010/08/12 | 22,200 | 22,900 | 21,000 | 22,900 | 24 |
| 2010/08/11 | 22,310 | 23,300 | 22,300 | 23,300 | 4 |
| 2010/08/10 | 22,600 | 23,100 | 22,100 | 23,100 | 6 |
| 2010/08/09 | 22,000 | 23,100 | 22,000 | 23,100 | 13 |
| 2010/08/06 | 23,300 | 23,700 | 21,800 | 23,700 | 26 |
| 2010/08/05 | 24,200 | 24,200 | 21,500 | 23,300 | 26 |
| 2010/08/04 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/08/03 | 24,980 | 25,000 | 24,500 | 25,000 | 13 |
| 2010/08/02 | 25,990 | 25,990 | 25,000 | 25,000 | 10 |
| 2010/07/30 | 26,800 | 26,800 | 26,100 | 26,100 | 20 |
| 2010/07/29 | 27,600 | 27,800 | 27,600 | 27,800 | 4 |
| 2010/07/28 | 27,790 | 28,500 | 27,790 | 28,500 | 11 |
| 2010/07/27 | 0 | 0 | 0 | 27,990 | 0 |
| 2010/07/26 | 27,990 | 28,000 | 27,990 | 27,990 | 30 |
| 2010/07/23 | 27,510 | 27,990 | 26,010 | 27,990 | 8 |
| 2010/07/22 | 0 | 0 | 0 | 27,510 | 0 |
| 2010/07/21 | 25,510 | 27,510 | 25,510 | 27,510 | 4 |
| 2010/07/20 | 27,010 | 27,010 | 27,010 | 27,010 | 7 |
| 2010/07/16 | 27,030 | 27,200 | 27,030 | 27,200 | 7 |
| 2010/07/15 | 27,410 | 27,410 | 27,220 | 27,220 | 2 |
| 2010/07/14 | 0 | 0 | 0 | 27,900 | 0 |
| 2010/07/13 | 27,520 | 27,900 | 27,400 | 27,900 | 5 |
| 2010/07/12 | 0 | 0 | 0 | 28,520 | 0 |
| 2010/07/09 | 29,000 | 29,000 | 27,520 | 28,520 | 4 |
| 2010/07/08 | 28,300 | 28,500 | 27,200 | 28,500 | 5 |
| 2010/07/07 | 0 | 0 | 0 | 27,300 | 0 |
| 2010/07/06 | 27,310 | 27,310 | 27,300 | 27,300 | 3 |
| 2010/07/05 | 28,890 | 28,890 | 27,850 | 28,800 | 3 |
| 2010/07/02 | 27,100 | 28,600 | 27,100 | 28,600 | 5 |
| 2010/07/01 | 28,100 | 28,100 | 27,010 | 27,500 | 15 |
| 2010/06/30 | 28,140 | 29,100 | 28,020 | 29,100 | 17 |
| 2010/06/29 | 31,050 | 31,500 | 28,800 | 30,250 | 54 |
| 2010/06/28 | 29,900 | 30,950 | 29,900 | 30,950 | 37 |
| 2010/06/25 | 30,000 | 30,000 | 29,700 | 29,900 | 48 |
| 2010/06/24 | 29,400 | 29,700 | 29,300 | 29,700 | 5 |
| 2010/06/23 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/22 | 29,300 | 29,500 | 28,900 | 29,500 | 6 |
| 2010/06/21 | 28,200 | 29,400 | 28,200 | 29,300 | 15 |
| 2010/06/18 | 28,400 | 28,400 | 28,200 | 28,200 | 4 |
| 2010/06/17 | 28,500 | 29,900 | 28,500 | 29,900 | 26 |
| 2010/06/16 | 27,000 | 29,900 | 27,000 | 29,500 | 48 |
| 2010/06/15 | 26,500 | 26,500 | 26,500 | 26,500 | 4 |
| 2010/06/14 | 26,800 | 27,000 | 26,000 | 26,500 | 23 |
| 2010/06/11 | 26,130 | 26,500 | 26,130 | 26,500 | 2 |
| 2010/06/10 | 0 | 0 | 0 | 26,130 | 0 |
| 2010/06/09 | 27,000 | 27,000 | 26,130 | 26,130 | 4 |
| 2010/06/08 | 26,900 | 26,900 | 26,000 | 26,400 | 6 |
| 2010/06/07 | 27,500 | 27,500 | 26,000 | 27,400 | 11 |
| 2010/06/04 | 28,000 | 28,000 | 27,500 | 28,000 | 11 |
| 2010/06/03 | 29,000 | 29,000 | 28,000 | 28,500 | 8 |
| 2010/06/02 | 29,000 | 29,890 | 28,890 | 28,890 | 8 |
| 2010/06/01 | 29,100 | 29,500 | 28,000 | 28,500 | 20 |
| 2010/05/31 | 29,000 | 29,000 | 29,000 | 29,000 | 6 |
| 2010/05/28 | 28,000 | 29,000 | 27,500 | 29,000 | 5 |
| 2010/05/27 | 29,000 | 29,000 | 26,000 | 29,000 | 64 |
| 2010/05/26 | 29,450 | 29,500 | 27,500 | 29,470 | 20 |
| 2010/05/25 | 29,510 | 30,900 | 28,100 | 29,500 | 79 |
| 2010/05/24 | 29,990 | 29,990 | 28,800 | 29,500 | 16 |
| 2010/05/21 | 25,350 | 29,750 | 25,000 | 29,170 | 58 |
| 2010/05/20 | 27,310 | 28,750 | 27,310 | 28,750 | 32 |
| 2010/05/19 | 30,000 | 30,000 | 28,900 | 30,000 | 27 |
| 2010/05/18 | 30,200 | 32,300 | 30,000 | 30,400 | 31 |
| 2010/05/17 | 30,750 | 32,100 | 30,000 | 30,100 | 66 |
| 2010/05/14 | 32,500 | 33,200 | 31,500 | 33,200 | 40 |
| 2010/05/13 | 34,000 | 34,000 | 32,500 | 33,900 | 96 |
| 2010/05/12 | 34,500 | 39,000 | 33,000 | 35,400 | 195 |
| 2010/05/11 | 32,500 | 33,300 | 31,500 | 32,200 | 25 |
| 2010/05/10 | 30,200 | 33,700 | 30,150 | 32,500 | 41 |
| 2010/05/07 | 32,000 | 32,800 | 29,000 | 32,000 | 125 |
| 2010/05/06 | 34,550 | 35,900 | 33,000 | 34,800 | 162 |
| 2010/04/30 | 37,000 | 40,900 | 37,000 | 37,000 | 473 |
| 2010/04/28 | 33,000 | 33,900 | 33,000 | 33,900 | 7 |
| 2010/04/27 | 36,000 | 36,000 | 35,000 | 35,000 | 45 |
| 2010/04/26 | 36,000 | 36,000 | 35,500 | 35,900 | 53 |
| 2010/04/23 | 32,500 | 36,000 | 32,500 | 35,000 | 141 |
| 2010/04/22 | 32,500 | 32,900 | 31,900 | 32,900 | 35 |
| 2010/04/21 | 34,200 | 34,700 | 31,650 | 33,000 | 43 |
| 2010/04/20 | 35,500 | 35,500 | 31,500 | 31,600 | 46 |
| 2010/04/19 | 32,600 | 35,000 | 31,500 | 34,350 | 42 |
| 2010/04/16 | 35,000 | 35,000 | 31,650 | 32,950 | 168 |
| 2010/04/15 | 38,000 | 38,000 | 35,050 | 35,200 | 271 |
| 2010/04/14 | 36,400 | 41,000 | 34,750 | 38,350 | 1,085 |
| 2010/04/13 | 32,000 | 34,000 | 30,100 | 34,000 | 232 |
| 2010/04/12 | 23,000 | 29,000 | 23,000 | 29,000 | 224 |
| 2010/04/09 | 23,000 | 24,000 | 22,800 | 24,000 | 10 |
| 2010/04/08 | 23,200 | 23,800 | 23,000 | 23,000 | 14 |
| 2010/04/07 | 22,310 | 23,300 | 22,310 | 22,570 | 18 |
| 2010/04/06 | 22,300 | 23,300 | 22,100 | 23,300 | 15 |
| 2010/04/05 | 22,950 | 23,300 | 21,400 | 23,300 | 81 |
| 2010/04/02 | 24,100 | 24,200 | 22,800 | 23,450 | 43 |
| 2010/04/01 | 23,700 | 24,000 | 22,800 | 23,000 | 79 |
| 2010/03/31 | 26,950 | 26,950 | 24,200 | 24,200 | 187 |
| 2010/03/30 | 31,050 | 31,050 | 25,200 | 27,450 | 435 |
| 2010/03/29 | 26,880 | 27,880 | 26,880 | 27,880 | 180 |
| 2010/03/26 | 19,280 | 22,880 | 19,280 | 22,880 | 227 |
| 2010/03/25 | 18,030 | 18,880 | 18,030 | 18,880 | 14 |
| 2010/03/24 | 17,700 | 18,000 | 16,700 | 18,000 | 41 |
| 2010/03/23 | 16,500 | 16,500 | 16,500 | 16,500 | 8 |
| 2010/03/19 | 17,000 | 17,800 | 16,210 | 16,210 | 15 |
| 2010/03/18 | 16,500 | 17,500 | 16,500 | 17,500 | 46 |
| 2010/03/17 | 16,310 | 16,500 | 16,300 | 16,500 | 4 |
| 2010/03/16 | 16,300 | 16,500 | 16,300 | 16,500 | 3 |
| 2010/03/12 | 15,700 | 16,300 | 15,700 | 16,300 | 7 |
| 2010/03/11 | 15,650 | 16,400 | 15,650 | 16,400 | 9 |
| 2010/03/10 | 16,300 | 16,500 | 16,010 | 16,010 | 24 |
| 2010/03/09 | 16,000 | 16,000 | 16,000 | 16,000 | 20 |
| 2010/03/08 | 15,500 | 16,000 | 15,500 | 16,000 | 3 |
| 2010/03/05 | 15,200 | 16,000 | 15,200 | 16,000 | 4 |
| 2010/03/02 | 16,000 | 16,000 | 16,000 | 16,000 | 1 |
| 2010/02/26 | 16,000 | 16,000 | 16,000 | 16,000 | 18 |
| 2010/02/25 | 16,000 | 16,000 | 16,000 | 16,000 | 33 |
| 2010/02/24 | 16,000 | 16,000 | 16,000 | 16,000 | 1 |
| 2010/02/23 | 15,900 | 16,000 | 15,900 | 16,000 | 6 |
| 2010/02/22 | 15,800 | 15,800 | 15,800 | 15,800 | 5 |
| 2010/02/19 | 15,200 | 16,000 | 15,200 | 16,000 | 13 |
| 2010/02/17 | 15,850 | 16,000 | 15,850 | 16,000 | 6 |
| 2010/02/15 | 15,800 | 16,250 | 15,800 | 16,250 | 4 |
| 2010/02/10 | 15,510 | 16,240 | 15,510 | 16,240 | 8 |
| 2010/02/09 | 15,800 | 16,400 | 15,800 | 16,400 | 2 |
| 2010/02/04 | 15,720 | 16,400 | 15,720 | 16,400 | 3 |
| 2010/02/02 | 15,330 | 16,490 | 15,330 | 16,490 | 2 |
| 2010/01/29 | 15,300 | 16,500 | 15,300 | 16,500 | 3 |
| 2010/01/26 | 16,900 | 16,900 | 16,900 | 16,900 | 1 |
| 2010/01/25 | 16,900 | 16,900 | 16,900 | 16,900 | 49 |
| 2010/01/22 | 16,400 | 16,900 | 16,400 | 16,900 | 5 |
| 2010/01/20 | 15,600 | 16,400 | 15,200 | 16,400 | 6 |
| 2010/01/15 | 15,400 | 16,400 | 15,400 | 16,400 | 5 |
| 2010/01/13 | 16,000 | 16,000 | 16,000 | 16,000 | 2 |
| 2010/01/12 | 16,800 | 16,800 | 16,800 | 16,800 | 2 |
| 2010/01/08 | 16,800 | 16,800 | 16,000 | 16,800 | 6 |
| 2010/01/07 | 16,400 | 16,400 | 16,400 | 16,400 | 1 |
| 2010/01/06 | 16,310 | 16,550 | 16,310 | 16,550 | 2 |
| 2010/01/05 | 16,310 | 16,320 | 16,310 | 16,320 | 9 |
| 2010/01/04 | 16,000 | 16,700 | 16,000 | 16,700 | 2 |