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 |
---|---|---|---|---|---|
2014/12/30 | 316 | 323 | 311 | 311 | 2,400 |
2014/12/29 | 312 | 332 | 312 | 315 | 3,200 |
2014/12/26 | 308 | 308 | 306 | 307 | 1,300 |
2014/12/25 | 325 | 326 | 303 | 308 | 11,500 |
2014/12/24 | 335 | 335 | 322 | 325 | 10,500 |
2014/12/22 | 340 | 342 | 330 | 334 | 12,300 |
2014/12/19 | 345 | 346 | 336 | 340 | 2,000 |
2014/12/18 | 341 | 350 | 332 | 340 | 7,400 |
2014/12/17 | 344 | 350 | 339 | 347 | 9,900 |
2014/12/16 | 356 | 364 | 345 | 345 | 2,300 |
2014/12/15 | 355 | 364 | 353 | 364 | 4,200 |
2014/12/12 | 357 | 370 | 357 | 357 | 3,800 |
2014/12/11 | 356 | 369 | 356 | 369 | 1,000 |
2014/12/10 | 373 | 373 | 362 | 370 | 3,900 |
2014/12/09 | 372 | 375 | 372 | 372 | 6,100 |
2014/12/08 | 362 | 375 | 360 | 372 | 13,500 |
2014/12/05 | 345 | 366 | 344 | 358 | 20,100 |
2014/12/04 | 353 | 353 | 345 | 346 | 4,900 |
2014/12/03 | 347 | 353 | 347 | 353 | 900 |
2014/12/02 | 349 | 359 | 347 | 347 | 2,400 |
2014/12/01 | 347 | 350 | 347 | 350 | 2,600 |
2014/11/28 | 348 | 348 | 345 | 345 | 1,500 |
2014/11/27 | 351 | 353 | 345 | 345 | 1,900 |
2014/11/26 | 351 | 352 | 347 | 350 | 3,600 |
2014/11/25 | 343 | 353 | 343 | 351 | 3,200 |
2014/11/21 | 345 | 345 | 343 | 343 | 400 |
2014/11/20 | 348 | 348 | 335 | 345 | 3,500 |
2014/11/19 | 354 | 354 | 350 | 350 | 500 |
2014/11/18 | 355 | 355 | 340 | 350 | 7,700 |
2014/11/17 | 353 | 358 | 344 | 352 | 2,500 |
2014/11/14 | 354 | 360 | 350 | 360 | 1,700 |
2014/11/13 | 364 | 364 | 351 | 355 | 3,800 |
2014/11/12 | 381 | 381 | 360 | 361 | 5,300 |
2014/11/11 | 375 | 375 | 354 | 360 | 5,100 |
2014/11/10 | 378 | 383 | 375 | 380 | 1,000 |
2014/11/07 | 390 | 392 | 377 | 389 | 2,200 |
2014/11/06 | 382 | 382 | 374 | 378 | 3,000 |
2014/11/05 | 390 | 391 | 384 | 386 | 4,600 |
2014/11/04 | 384 | 400 | 380 | 384 | 11,300 |
2014/10/31 | 368 | 397 | 365 | 365 | 6,400 |
2014/10/30 | 364 | 365 | 361 | 361 | 1,100 |
2014/10/29 | 363 | 364 | 363 | 364 | 600 |
2014/10/28 | 354 | 359 | 353 | 358 | 1,500 |
2014/10/27 | 352 | 355 | 352 | 353 | 1,400 |
2014/10/24 | 340 | 351 | 340 | 351 | 2,200 |
2014/10/22 | 342 | 348 | 342 | 348 | 2,200 |
2014/10/21 | 342 | 342 | 342 | 342 | 100 |
2014/10/20 | 341 | 346 | 341 | 343 | 900 |
2014/10/17 | 341 | 341 | 341 | 341 | 100 |
2014/10/16 | 344 | 346 | 341 | 346 | 2,800 |
2014/10/15 | 348 | 350 | 344 | 348 | 800 |
2014/10/14 | 350 | 356 | 341 | 356 | 7,500 |
2014/10/09 | 365 | 365 | 365 | 365 | 2,400 |
2014/10/08 | 361 | 368 | 361 | 368 | 3,400 |
2014/10/06 | 362 | 374 | 362 | 374 | 1,500 |
2014/10/03 | 362 | 368 | 362 | 368 | 1,200 |
2014/10/02 | 372 | 372 | 363 | 370 | 5,000 |
2014/10/01 | 375 | 380 | 374 | 380 | 1,300 |
2014/09/30 | 383 | 388 | 381 | 388 | 2,800 |
2014/09/26 | 381 | 385 | 381 | 385 | 500 |
2014/09/25 | 384 | 384 | 381 | 381 | 1,800 |
2014/09/24 | 384 | 384 | 384 | 384 | 200 |
2014/09/22 | 383 | 389 | 383 | 389 | 400 |
2014/09/19 | 392 | 392 | 383 | 385 | 1,200 |
2014/09/18 | 384 | 385 | 384 | 385 | 600 |
2014/09/17 | 388 | 392 | 388 | 392 | 600 |
2014/09/16 | 381 | 393 | 381 | 386 | 2,500 |
2014/09/12 | 381 | 381 | 381 | 381 | 400 |
2014/09/11 | 387 | 387 | 387 | 387 | 100 |
2014/09/10 | 392 | 393 | 387 | 392 | 1,000 |
2014/09/09 | 383 | 386 | 380 | 386 | 5,200 |
2014/09/08 | 391 | 393 | 387 | 387 | 700 |
2014/09/05 | 387 | 388 | 387 | 387 | 400 |
2014/09/04 | 391 | 391 | 385 | 387 | 3,300 |
2014/09/03 | 403 | 403 | 395 | 395 | 2,400 |
2014/09/02 | 407 | 407 | 399 | 399 | 1,400 |
2014/09/01 | 406 | 406 | 397 | 405 | 3,000 |
2014/08/29 | 393 | 400 | 393 | 400 | 2,600 |
2014/08/28 | 388 | 388 | 385 | 385 | 1,200 |
2014/08/27 | 392 | 392 | 380 | 387 | 2,400 |
2014/08/26 | 399 | 399 | 393 | 397 | 4,200 |
2014/08/25 | 385 | 400 | 385 | 399 | 2,100 |
2014/08/22 | 389 | 389 | 380 | 385 | 1,700 |
2014/08/21 | 381 | 390 | 381 | 386 | 1,200 |
2014/08/20 | 385 | 385 | 380 | 380 | 1,200 |
2014/08/19 | 380 | 381 | 379 | 379 | 1,500 |
2014/08/18 | 385 | 387 | 384 | 385 | 1,600 |
2014/08/15 | 385 | 385 | 385 | 385 | 1,500 |
2014/08/14 | 389 | 389 | 374 | 381 | 1,800 |
2014/08/13 | 379 | 381 | 373 | 381 | 800 |
2014/08/12 | 379 | 379 | 379 | 379 | 100 |
2014/08/11 | 379 | 382 | 373 | 382 | 6,900 |
2014/08/08 | 386 | 392 | 373 | 380 | 3,400 |
2014/08/07 | 386 | 393 | 385 | 393 | 1,200 |
2014/08/06 | 395 | 395 | 381 | 394 | 5,500 |
2014/08/05 | 402 | 402 | 395 | 395 | 3,700 |
2014/08/04 | 402 | 402 | 402 | 402 | 900 |
2014/08/01 | 405 | 405 | 397 | 402 | 7,200 |
2014/07/31 | 409 | 409 | 405 | 405 | 1,100 |
2014/07/30 | 408 | 409 | 403 | 406 | 5,500 |
2014/07/29 | 410 | 415 | 409 | 413 | 2,800 |
2014/07/28 | 409 | 421 | 409 | 409 | 3,300 |
2014/07/25 | 410 | 416 | 409 | 409 | 8,000 |
2014/07/24 | 405 | 409 | 405 | 409 | 1,300 |
2014/07/23 | 404 | 407 | 404 | 405 | 400 |
2014/07/22 | 402 | 408 | 401 | 408 | 1,300 |
2014/07/18 | 410 | 411 | 402 | 402 | 4,600 |
2014/07/17 | 411 | 416 | 408 | 411 | 6,400 |
2014/07/16 | 406 | 410 | 405 | 410 | 4,300 |
2014/07/15 | 410 | 411 | 407 | 410 | 2,400 |
2014/07/14 | 397 | 420 | 397 | 415 | 8,200 |
2014/07/11 | 400 | 405 | 399 | 399 | 5,500 |
2014/07/10 | 412 | 416 | 401 | 401 | 6,700 |
2014/07/09 | 428 | 428 | 412 | 412 | 6,300 |
2014/07/08 | 424 | 426 | 420 | 426 | 5,700 |
2014/07/07 | 425 | 425 | 420 | 424 | 8,100 |
2014/07/04 | 416 | 434 | 413 | 417 | 13,300 |
2014/07/03 | 416 | 416 | 410 | 410 | 2,900 |
2014/07/02 | 420 | 420 | 408 | 416 | 6,400 |
2014/07/01 | 407 | 418 | 405 | 418 | 8,100 |
2014/06/30 | 400 | 404 | 393 | 403 | 5,900 |
2014/06/27 | 414 | 414 | 395 | 404 | 12,400 |
2014/06/26 | 414 | 421 | 405 | 411 | 17,300 |
2014/06/25 | 409 | 430 | 408 | 422 | 22,800 |
2014/06/24 | 415 | 419 | 405 | 408 | 17,900 |
2014/06/23 | 438 | 438 | 405 | 415 | 23,600 |
2014/06/20 | 434 | 444 | 426 | 430 | 20,500 |
2014/06/19 | 436 | 441 | 423 | 429 | 35,900 |
2014/06/18 | 464 | 473 | 440 | 444 | 72,700 |
2014/06/17 | 460 | 465 | 413 | 448 | 126,200 |
2014/06/16 | 475 | 494 | 451 | 468 | 218,500 |
2014/06/13 | 529 | 529 | 499 | 529 | 288,400 |
2014/06/12 | 433 | 449 | 433 | 449 | 39,900 |
2014/06/11 | 366 | 370 | 365 | 369 | 1,200 |
2014/06/10 | 365 | 374 | 365 | 374 | 1,000 |
2014/06/09 | 376 | 376 | 369 | 369 | 200 |
2014/06/06 | 376 | 376 | 368 | 371 | 800 |
2014/06/05 | 368 | 369 | 363 | 369 | 600 |
2014/06/04 | 365 | 369 | 362 | 365 | 1,100 |
2014/06/03 | 350 | 365 | 350 | 363 | 14,300 |
2014/06/02 | 359 | 363 | 352 | 363 | 1,200 |
2014/05/30 | 359 | 359 | 354 | 359 | 400 |
2014/05/29 | 359 | 359 | 359 | 359 | 100 |
2014/05/28 | 353 | 359 | 353 | 359 | 2,100 |
2014/05/27 | 360 | 360 | 356 | 360 | 600 |
2014/05/26 | 361 | 364 | 359 | 359 | 3,500 |
2014/05/23 | 354 | 362 | 354 | 362 | 200 |
2014/05/22 | 358 | 364 | 354 | 358 | 1,500 |
2014/05/21 | 348 | 355 | 348 | 355 | 300 |
2014/05/20 | 354 | 356 | 345 | 356 | 4,700 |
2014/05/19 | 365 | 365 | 358 | 358 | 1,000 |
2014/05/16 | 359 | 364 | 352 | 358 | 3,000 |
2014/05/15 | 367 | 367 | 355 | 367 | 2,900 |
2014/05/14 | 363 | 366 | 363 | 366 | 1,200 |
2014/05/13 | 352 | 362 | 352 | 362 | 4,800 |
2014/05/09 | 367 | 367 | 367 | 367 | 100 |
2014/05/08 | 359 | 359 | 359 | 359 | 500 |
2014/05/07 | 361 | 370 | 361 | 370 | 800 |
2014/05/02 | 360 | 363 | 360 | 363 | 600 |
2014/05/01 | 362 | 368 | 359 | 363 | 3,000 |
2014/04/30 | 378 | 378 | 370 | 370 | 2,100 |
2014/04/28 | 378 | 378 | 374 | 378 | 1,900 |
2014/04/25 | 369 | 375 | 369 | 372 | 1,900 |
2014/04/24 | 379 | 379 | 368 | 369 | 2,100 |
2014/04/23 | 369 | 377 | 369 | 377 | 1,200 |
2014/04/22 | 358 | 400 | 358 | 369 | 16,300 |
2014/04/21 | 365 | 366 | 365 | 366 | 200 |
2014/04/18 | 360 | 366 | 360 | 366 | 300 |
2014/04/17 | 370 | 370 | 360 | 368 | 400 |
2014/04/16 | 365 | 371 | 365 | 371 | 1,100 |
2014/04/15 | 360 | 365 | 360 | 365 | 1,300 |
2014/04/14 | 365 | 365 | 365 | 365 | 100 |
2014/04/11 | 359 | 365 | 351 | 365 | 4,200 |
2014/04/10 | 362 | 367 | 360 | 367 | 2,600 |
2014/04/09 | 360 | 369 | 360 | 369 | 1,400 |
2014/04/08 | 362 | 380 | 362 | 380 | 700 |
2014/04/07 | 373 | 373 | 362 | 370 | 1,200 |
2014/04/04 | 371 | 373 | 365 | 373 | 4,500 |
2014/04/03 | 372 | 378 | 372 | 372 | 1,300 |
2014/04/02 | 379 | 380 | 373 | 380 | 1,700 |
2014/04/01 | 371 | 381 | 368 | 374 | 3,600 |
2014/03/31 | 371 | 379 | 370 | 379 | 2,700 |
2014/03/28 | 385 | 385 | 374 | 377 | 1,800 |
2014/03/27 | 374 | 386 | 373 | 386 | 1,100 |
2014/03/26 | 385 | 385 | 375 | 385 | 1,900 |
2014/03/25 | 385 | 385 | 385 | 385 | 500 |
2014/03/24 | 386 | 386 | 385 | 385 | 400 |
2014/03/20 | 391 | 391 | 381 | 381 | 600 |
2014/03/19 | 391 | 391 | 387 | 390 | 700 |
2014/03/18 | 385 | 398 | 384 | 396 | 1,300 |
2014/03/17 | 383 | 383 | 380 | 382 | 2,700 |
2014/03/14 | 387 | 387 | 383 | 386 | 1,800 |
2014/03/13 | 388 | 388 | 386 | 386 | 1,600 |
2014/03/12 | 392 | 393 | 388 | 393 | 2,600 |
2014/03/11 | 390 | 392 | 390 | 392 | 1,100 |
2014/03/10 | 390 | 390 | 390 | 390 | 100 |
2014/03/07 | 390 | 390 | 385 | 388 | 2,000 |
2014/03/06 | 391 | 399 | 390 | 391 | 1,500 |
2014/03/05 | 387 | 398 | 380 | 398 | 13,700 |
2014/03/04 | 388 | 395 | 388 | 395 | 2,000 |
2014/03/03 | 388 | 388 | 385 | 388 | 1,800 |
2014/02/28 | 389 | 391 | 388 | 388 | 900 |
2014/02/27 | 390 | 390 | 389 | 389 | 1,100 |
2014/02/26 | 404 | 405 | 398 | 398 | 1,900 |
2014/02/25 | 397 | 404 | 397 | 404 | 3,200 |
2014/02/24 | 395 | 397 | 391 | 397 | 1,000 |
2014/02/21 | 390 | 400 | 389 | 395 | 3,400 |
2014/02/20 | 391 | 395 | 386 | 391 | 9,400 |
2014/02/19 | 400 | 404 | 390 | 398 | 1,900 |
2014/02/18 | 401 | 401 | 393 | 400 | 2,100 |
2014/02/17 | 396 | 405 | 387 | 405 | 8,500 |
2014/02/14 | 404 | 404 | 390 | 401 | 2,200 |
2014/02/13 | 398 | 406 | 387 | 401 | 3,500 |
2014/02/12 | 403 | 408 | 403 | 406 | 2,000 |
2014/02/10 | 402 | 402 | 399 | 400 | 2,300 |
2014/02/07 | 400 | 403 | 400 | 400 | 1,000 |
2014/02/06 | 417 | 417 | 399 | 405 | 1,800 |
2014/02/05 | 404 | 404 | 394 | 401 | 5,500 |
2014/02/04 | 380 | 414 | 371 | 406 | 13,500 |
2014/02/03 | 416 | 424 | 415 | 420 | 2,800 |
2014/01/31 | 436 | 436 | 424 | 424 | 2,500 |
2014/01/30 | 433 | 433 | 424 | 428 | 2,500 |
2014/01/29 | 440 | 440 | 432 | 435 | 1,900 |
2014/01/28 | 438 | 439 | 438 | 439 | 600 |
2014/01/27 | 446 | 446 | 422 | 432 | 6,800 |
2014/01/24 | 442 | 450 | 442 | 450 | 4,500 |
2014/01/23 | 449 | 465 | 449 | 457 | 8,500 |
2014/01/22 | 440 | 452 | 438 | 452 | 6,200 |
2014/01/21 | 437 | 445 | 437 | 445 | 4,600 |
2014/01/20 | 438 | 443 | 438 | 439 | 1,400 |
2014/01/17 | 428 | 437 | 424 | 437 | 4,000 |
2014/01/16 | 432 | 432 | 422 | 428 | 2,100 |
2014/01/15 | 440 | 440 | 432 | 432 | 700 |
2014/01/14 | 432 | 434 | 431 | 434 | 1,400 |
2014/01/10 | 432 | 432 | 431 | 431 | 700 |
2014/01/09 | 437 | 441 | 429 | 432 | 3,700 |
2014/01/08 | 433 | 438 | 433 | 435 | 1,000 |
2014/01/07 | 435 | 444 | 433 | 433 | 1,600 |
2014/01/06 | 445 | 445 | 431 | 435 | 4,400 |