山田コンサルティンググループ(4792)の株価時系列情報
山田コンサルティンググループ(4792)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 395,000 | 395,000 | 395,000 | 395,000 | 1 |
| 2000/12/28 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2000/12/27 | 399,000 | 399,000 | 389,000 | 389,000 | 7 |
| 2000/12/26 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2000/12/25 | 410,000 | 410,000 | 400,000 | 400,000 | 3 |
| 2000/12/22 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2000/12/21 | 400,000 | 400,000 | 400,000 | 400,000 | 4 |
| 2000/12/20 | 460,000 | 460,000 | 450,000 | 450,000 | 9 |
| 2000/12/19 | 455,000 | 455,000 | 455,000 | 455,000 | 1 |
| 2000/12/18 | 470,000 | 470,000 | 470,000 | 470,000 | 2 |
| 2000/12/15 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2000/12/12 | 480,000 | 480,000 | 470,000 | 480,000 | 5 |
| 2000/12/11 | 488,000 | 488,000 | 480,000 | 480,000 | 3 |
| 2000/12/08 | 480,000 | 480,000 | 480,000 | 480,000 | 1 |
| 2000/12/07 | 510,000 | 510,000 | 480,000 | 480,000 | 6 |
| 2000/12/06 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2000/12/05 | 503,000 | 510,000 | 503,000 | 510,000 | 3 |
| 2000/12/01 | 550,000 | 550,000 | 501,000 | 501,000 | 10 |
| 2000/11/29 | 580,000 | 580,000 | 570,000 | 570,000 | 2 |
| 2000/11/28 | 600,000 | 600,000 | 600,000 | 600,000 | 1 |
| 2000/11/27 | 580,000 | 590,000 | 580,000 | 580,000 | 4 |
| 2000/11/24 | 560,000 | 570,000 | 555,000 | 570,000 | 5 |
| 2000/11/22 | 540,000 | 550,000 | 540,000 | 550,000 | 2 |
| 2000/11/21 | 550,000 | 550,000 | 540,000 | 540,000 | 3 |
| 2000/11/20 | 550,000 | 550,000 | 550,000 | 550,000 | 2 |
| 2000/11/17 | 550,000 | 550,000 | 550,000 | 550,000 | 3 |
| 2000/11/16 | 560,000 | 560,000 | 560,000 | 560,000 | 2 |
| 2000/11/15 | 570,000 | 570,000 | 560,000 | 560,000 | 2 |
| 2000/11/13 | 590,000 | 590,000 | 570,000 | 570,000 | 4 |
| 2000/11/10 | 620,000 | 620,000 | 620,000 | 620,000 | 1 |
| 2000/11/09 | 610,000 | 610,000 | 590,000 | 590,000 | 6 |
| 2000/11/08 | 550,000 | 570,000 | 550,000 | 570,000 | 3 |
| 2000/11/07 | 540,000 | 570,000 | 540,000 | 550,000 | 6 |
| 2000/11/02 | 580,000 | 580,000 | 540,000 | 540,000 | 4 |
| 2000/11/01 | 600,000 | 610,000 | 600,000 | 610,000 | 6 |
| 2000/10/31 | 610,000 | 620,000 | 600,000 | 600,000 | 7 |
| 2000/10/30 | 600,000 | 610,000 | 600,000 | 600,000 | 3 |
| 2000/10/27 | 600,000 | 600,000 | 575,000 | 600,000 | 10 |
| 2000/10/26 | 550,000 | 580,000 | 550,000 | 580,000 | 5 |
| 2000/10/25 | 550,000 | 550,000 | 539,000 | 540,000 | 8 |
| 2000/10/24 | 550,000 | 560,000 | 550,000 | 550,000 | 19 |
| 2000/10/23 | 680,000 | 680,000 | 650,000 | 650,000 | 5 |
| 2000/10/20 | 750,000 | 750,000 | 750,000 | 750,000 | 1 |
| 2000/10/19 | 770,000 | 770,000 | 770,000 | 770,000 | 1 |
| 2000/10/18 | 800,000 | 800,000 | 780,000 | 780,000 | 4 |
| 2000/10/17 | 800,000 | 800,000 | 800,000 | 800,000 | 6 |
| 2000/10/16 | 800,000 | 800,000 | 800,000 | 800,000 | 3 |
| 2000/10/13 | 710,000 | 770,000 | 710,000 | 770,000 | 12 |
| 2000/10/12 | 780,000 | 830,000 | 780,000 | 780,000 | 18 |
| 2000/10/11 | 950,000 | 950,000 | 880,000 | 880,000 | 8 |
| 2000/10/10 | 1,050,000 | 1,050,000 | 930,000 | 960,000 | 44 |
| 2000/10/06 | 1,150,000 | 1,230,000 | 1,100,000 | 1,100,000 | 555 |