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 |
|---|---|---|---|---|---|
| 2001/12/28 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2001/12/27 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2001/12/25 | 262,000 | 263,000 | 250,000 | 250,000 | 7 |
| 2001/12/21 | 266,000 | 266,000 | 265,000 | 265,000 | 5 |
| 2001/12/20 | 281,000 | 281,000 | 270,000 | 270,000 | 3 |
| 2001/12/19 | 306,000 | 306,000 | 306,000 | 306,000 | 2 |
| 2001/12/17 | 317,000 | 317,000 | 317,000 | 317,000 | 1 |
| 2001/12/11 | 272,000 | 285,000 | 272,000 | 285,000 | 3 |
| 2001/12/10 | 268,000 | 268,000 | 266,000 | 266,000 | 3 |
| 2001/12/07 | 300,000 | 300,000 | 285,000 | 285,000 | 6 |
| 2001/12/05 | 307,000 | 310,000 | 307,000 | 310,000 | 2 |
| 2001/12/04 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2001/11/29 | 305,000 | 305,000 | 293,000 | 293,000 | 8 |
| 2001/11/26 | 300,000 | 300,000 | 299,000 | 300,000 | 6 |
| 2001/11/22 | 300,000 | 301,000 | 300,000 | 300,000 | 3 |
| 2001/11/21 | 316,000 | 316,000 | 300,000 | 300,000 | 7 |
| 2001/11/20 | 316,000 | 316,000 | 316,000 | 316,000 | 4 |
| 2001/11/19 | 317,000 | 317,000 | 315,000 | 315,000 | 2 |
| 2001/11/16 | 313,000 | 313,000 | 312,000 | 312,000 | 3 |
| 2001/11/15 | 325,000 | 325,000 | 325,000 | 325,000 | 2 |
| 2001/11/14 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2001/11/12 | 325,000 | 331,000 | 325,000 | 330,000 | 9 |
| 2001/11/09 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2001/11/08 | 340,000 | 340,000 | 310,000 | 315,000 | 5 |
| 2001/11/07 | 352,000 | 355,000 | 345,000 | 345,000 | 3 |
| 2001/11/06 | 341,000 | 350,000 | 341,000 | 350,000 | 11 |
| 2001/11/05 | 330,000 | 340,000 | 330,000 | 340,000 | 6 |
| 2001/11/02 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2001/11/01 | 310,000 | 310,000 | 306,000 | 306,000 | 3 |
| 2001/10/31 | 306,000 | 306,000 | 306,000 | 306,000 | 2 |
| 2001/10/30 | 306,000 | 306,000 | 306,000 | 306,000 | 1 |
| 2001/10/29 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2001/10/26 | 325,000 | 330,000 | 325,000 | 325,000 | 4 |
| 2001/10/25 | 310,000 | 330,000 | 310,000 | 330,000 | 7 |
| 2001/10/24 | 311,000 | 319,000 | 310,000 | 310,000 | 3 |
| 2001/10/22 | 300,000 | 310,000 | 300,000 | 310,000 | 6 |
| 2001/10/19 | 305,000 | 305,000 | 300,000 | 300,000 | 4 |
| 2001/10/18 | 303,000 | 303,000 | 303,000 | 303,000 | 1 |
| 2001/10/17 | 306,000 | 306,000 | 300,000 | 300,000 | 3 |
| 2001/10/16 | 330,000 | 330,000 | 300,000 | 300,000 | 4 |
| 2001/10/15 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2001/10/12 | 334,000 | 334,000 | 330,000 | 330,000 | 5 |
| 2001/10/10 | 349,000 | 349,000 | 340,000 | 340,000 | 2 |
| 2001/10/05 | 319,000 | 339,000 | 319,000 | 339,000 | 2 |
| 2001/10/04 | 299,000 | 319,000 | 292,000 | 319,000 | 8 |
| 2001/10/03 | 299,000 | 299,000 | 299,000 | 299,000 | 3 |
| 2001/10/02 | 290,000 | 299,000 | 290,000 | 299,000 | 3 |
| 2001/09/28 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2001/09/21 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2001/09/18 | 289,000 | 290,000 | 278,000 | 290,000 | 3 |
| 2001/09/14 | 280,000 | 300,000 | 280,000 | 300,000 | 6 |
| 2001/09/13 | 290,000 | 290,000 | 280,000 | 280,000 | 2 |
| 2001/09/12 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2001/09/11 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2001/09/07 | 323,000 | 323,000 | 301,000 | 301,000 | 4 |
| 2001/09/06 | 331,000 | 331,000 | 331,000 | 331,000 | 1 |
| 2001/09/04 | 319,000 | 320,000 | 313,000 | 313,000 | 9 |
| 2001/09/03 | 320,000 | 330,000 | 315,000 | 319,000 | 9 |
| 2001/08/31 | 348,000 | 348,000 | 318,000 | 318,000 | 3 |
| 2001/08/30 | 360,000 | 360,000 | 356,000 | 356,000 | 4 |
| 2001/08/28 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2001/08/27 | 385,000 | 385,000 | 385,000 | 385,000 | 2 |
| 2001/08/24 | 375,000 | 375,000 | 375,000 | 375,000 | 2 |
| 2001/08/21 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2001/08/17 | 380,000 | 380,000 | 380,000 | 380,000 | 2 |
| 2001/08/15 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2001/08/09 | 393,000 | 393,000 | 392,000 | 392,000 | 5 |
| 2001/08/07 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2001/08/06 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2001/08/03 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2001/08/01 | 410,000 | 411,000 | 410,000 | 411,000 | 2 |
| 2001/07/31 | 400,000 | 410,000 | 400,000 | 410,000 | 11 |
| 2001/07/30 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2001/07/27 | 400,000 | 400,000 | 400,000 | 400,000 | 5 |
| 2001/07/26 | 404,000 | 420,000 | 400,000 | 420,000 | 31 |
| 2001/07/25 | 400,000 | 405,000 | 400,000 | 405,000 | 5 |
| 2001/07/24 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2001/07/23 | 391,000 | 391,000 | 390,000 | 390,000 | 3 |
| 2001/07/19 | 390,000 | 390,000 | 385,000 | 385,000 | 3 |
| 2001/07/18 | 395,000 | 395,000 | 390,000 | 390,000 | 6 |
| 2001/07/17 | 405,000 | 405,000 | 400,000 | 400,000 | 3 |
| 2001/07/16 | 412,000 | 412,000 | 412,000 | 412,000 | 3 |
| 2001/07/13 | 411,000 | 412,000 | 411,000 | 412,000 | 2 |
| 2001/07/12 | 410,000 | 410,000 | 410,000 | 410,000 | 2 |
| 2001/07/10 | 410,000 | 410,000 | 410,000 | 410,000 | 5 |
| 2001/07/06 | 415,000 | 415,000 | 410,000 | 410,000 | 6 |
| 2001/07/05 | 410,000 | 410,000 | 410,000 | 410,000 | 5 |
| 2001/07/04 | 401,000 | 402,000 | 401,000 | 402,000 | 2 |
| 2001/07/03 | 401,000 | 401,000 | 400,000 | 400,000 | 5 |
| 2001/07/02 | 401,000 | 401,000 | 400,000 | 401,000 | 3 |
| 2001/06/29 | 400,000 | 401,000 | 400,000 | 401,000 | 4 |
| 2001/06/28 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2001/06/27 | 400,000 | 400,000 | 397,000 | 400,000 | 5 |
| 2001/06/26 | 400,000 | 400,000 | 400,000 | 400,000 | 16 |
| 2001/06/25 | 400,000 | 400,000 | 400,000 | 400,000 | 9 |
| 2001/06/22 | 399,000 | 399,000 | 399,000 | 399,000 | 2 |
| 2001/06/21 | 395,000 | 399,000 | 390,000 | 399,000 | 6 |
| 2001/06/20 | 400,000 | 400,000 | 395,000 | 395,000 | 4 |
| 2001/06/19 | 400,000 | 400,000 | 396,000 | 400,000 | 5 |
| 2001/06/18 | 400,000 | 400,000 | 396,000 | 400,000 | 7 |
| 2001/06/15 | 400,000 | 400,000 | 396,000 | 400,000 | 5 |
| 2001/06/14 | 396,000 | 400,000 | 396,000 | 400,000 | 7 |
| 2001/06/13 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2001/06/12 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2001/06/11 | 402,000 | 402,000 | 400,000 | 400,000 | 7 |
| 2001/06/08 | 405,000 | 405,000 | 402,000 | 402,000 | 10 |
| 2001/06/07 | 402,000 | 402,000 | 400,000 | 400,000 | 6 |
| 2001/06/06 | 401,000 | 402,000 | 400,000 | 400,000 | 4 |
| 2001/06/05 | 400,000 | 400,000 | 400,000 | 400,000 | 5 |
| 2001/06/04 | 400,000 | 400,000 | 400,000 | 400,000 | 7 |
| 2001/06/01 | 430,000 | 430,000 | 422,000 | 422,000 | 4 |
| 2001/05/31 | 435,000 | 435,000 | 435,000 | 435,000 | 3 |
| 2001/05/30 | 440,000 | 440,000 | 435,000 | 435,000 | 2 |
| 2001/05/29 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2001/05/28 | 444,000 | 444,000 | 440,000 | 440,000 | 2 |
| 2001/05/25 | 450,000 | 450,000 | 445,000 | 445,000 | 2 |
| 2001/05/24 | 460,000 | 460,000 | 450,000 | 450,000 | 7 |
| 2001/05/22 | 448,000 | 448,000 | 445,000 | 445,000 | 2 |
| 2001/05/21 | 450,000 | 450,000 | 450,000 | 450,000 | 8 |
| 2001/05/18 | 450,000 | 450,000 | 450,000 | 450,000 | 4 |
| 2001/05/17 | 450,000 | 450,000 | 441,000 | 441,000 | 3 |
| 2001/05/16 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/05/15 | 440,000 | 450,000 | 440,000 | 450,000 | 2 |
| 2001/05/14 | 450,000 | 450,000 | 440,000 | 445,000 | 5 |
| 2001/05/11 | 451,000 | 451,000 | 445,000 | 445,000 | 3 |
| 2001/05/10 | 450,000 | 450,000 | 445,000 | 450,000 | 7 |
| 2001/05/09 | 450,000 | 450,000 | 443,000 | 445,000 | 4 |
| 2001/05/08 | 458,000 | 458,000 | 450,000 | 450,000 | 7 |
| 2001/05/07 | 451,000 | 451,000 | 450,000 | 450,000 | 7 |
| 2001/05/02 | 451,000 | 451,000 | 450,000 | 450,000 | 9 |
| 2001/05/01 | 445,000 | 457,000 | 445,000 | 457,000 | 5 |
| 2001/04/27 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2001/04/26 | 433,000 | 433,000 | 431,000 | 431,000 | 3 |
| 2001/04/25 | 435,000 | 435,000 | 431,000 | 431,000 | 4 |
| 2001/04/24 | 441,000 | 441,000 | 440,000 | 440,000 | 4 |
| 2001/04/23 | 460,000 | 460,000 | 440,000 | 440,000 | 11 |
| 2001/04/20 | 450,000 | 460,000 | 450,000 | 460,000 | 11 |
| 2001/04/19 | 452,000 | 452,000 | 450,000 | 450,000 | 3 |
| 2001/04/18 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/04/17 | 460,000 | 460,000 | 452,000 | 452,000 | 3 |
| 2001/04/13 | 465,000 | 465,000 | 450,000 | 450,000 | 8 |
| 2001/04/12 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2001/04/10 | 475,000 | 480,000 | 473,000 | 480,000 | 7 |
| 2001/04/09 | 480,000 | 480,000 | 480,000 | 480,000 | 1 |
| 2001/04/06 | 481,000 | 481,000 | 480,000 | 481,000 | 10 |
| 2001/04/05 | 470,000 | 480,000 | 470,000 | 480,000 | 2 |
| 2001/04/04 | 500,000 | 500,000 | 470,000 | 470,000 | 2 |
| 2001/04/03 | 501,000 | 501,000 | 501,000 | 501,000 | 1 |
| 2001/03/30 | 510,000 | 510,000 | 501,000 | 501,000 | 3 |
| 2001/03/29 | 510,000 | 510,000 | 510,000 | 510,000 | 2 |
| 2001/03/28 | 501,000 | 501,000 | 501,000 | 501,000 | 1 |
| 2001/03/27 | 520,000 | 520,000 | 520,000 | 520,000 | 1 |
| 2001/03/26 | 560,000 | 560,000 | 550,000 | 550,000 | 2 |
| 2001/03/23 | 580,000 | 580,000 | 570,000 | 570,000 | 4 |
| 2001/03/22 | 600,000 | 600,000 | 600,000 | 600,000 | 1 |
| 2001/03/19 | 590,000 | 590,000 | 590,000 | 590,000 | 6 |
| 2001/03/16 | 500,000 | 510,000 | 500,000 | 510,000 | 3 |
| 2001/03/15 | 460,000 | 470,000 | 460,000 | 470,000 | 2 |
| 2001/03/14 | 480,000 | 480,000 | 480,000 | 480,000 | 3 |
| 2001/03/13 | 500,000 | 500,000 | 480,000 | 480,000 | 4 |
| 2001/03/12 | 500,000 | 500,000 | 500,000 | 500,000 | 2 |
| 2001/03/09 | 500,000 | 500,000 | 495,000 | 495,000 | 2 |
| 2001/03/08 | 470,000 | 500,000 | 470,000 | 500,000 | 3 |
| 2001/03/07 | 535,000 | 535,000 | 500,000 | 500,000 | 4 |
| 2001/03/06 | 511,000 | 525,000 | 511,000 | 525,000 | 2 |
| 2001/03/05 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2001/03/02 | 550,000 | 550,000 | 550,000 | 550,000 | 1 |
| 2001/03/01 | 580,000 | 580,000 | 580,000 | 580,000 | 2 |
| 2001/02/28 | 600,000 | 600,000 | 600,000 | 600,000 | 1 |
| 2001/02/26 | 590,000 | 590,000 | 590,000 | 590,000 | 3 |
| 2001/02/23 | 590,000 | 590,000 | 590,000 | 590,000 | 1 |
| 2001/02/22 | 610,000 | 610,000 | 595,000 | 595,000 | 2 |
| 2001/02/21 | 620,000 | 620,000 | 620,000 | 620,000 | 2 |
| 2001/02/20 | 600,000 | 600,000 | 590,000 | 600,000 | 5 |
| 2001/02/19 | 615,000 | 615,000 | 610,000 | 610,000 | 2 |
| 2001/02/16 | 680,000 | 680,000 | 615,000 | 615,000 | 10 |
| 2001/02/15 | 580,000 | 600,000 | 560,000 | 600,000 | 10 |
| 2001/02/14 | 560,000 | 560,000 | 560,000 | 560,000 | 1 |
| 2001/02/13 | 560,000 | 570,000 | 560,000 | 570,000 | 2 |
| 2001/02/09 | 559,000 | 570,000 | 559,000 | 560,000 | 10 |
| 2001/02/08 | 550,000 | 590,000 | 550,000 | 570,000 | 6 |
| 2001/02/07 | 495,000 | 520,000 | 495,000 | 520,000 | 8 |
| 2001/02/06 | 470,000 | 480,000 | 470,000 | 480,000 | 4 |
| 2001/02/05 | 479,000 | 480,000 | 468,000 | 468,000 | 4 |
| 2001/02/02 | 510,000 | 519,000 | 510,000 | 519,000 | 2 |
| 2001/02/01 | 490,000 | 490,000 | 490,000 | 490,000 | 2 |
| 2001/01/31 | 500,000 | 520,000 | 490,000 | 495,000 | 6 |
| 2001/01/30 | 480,000 | 480,000 | 480,000 | 480,000 | 2 |
| 2001/01/29 | 460,000 | 460,000 | 459,000 | 459,000 | 6 |
| 2001/01/26 | 450,000 | 450,000 | 440,000 | 440,000 | 7 |
| 2001/01/25 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/01/23 | 475,000 | 480,000 | 475,000 | 480,000 | 3 |
| 2001/01/22 | 433,000 | 455,000 | 433,000 | 455,000 | 3 |
| 2001/01/19 | 405,000 | 405,000 | 400,000 | 405,000 | 4 |
| 2001/01/18 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2001/01/15 | 395,000 | 400,000 | 395,000 | 400,000 | 2 |
| 2001/01/12 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2001/01/11 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2001/01/10 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2001/01/05 | 435,000 | 435,000 | 434,000 | 434,000 | 2 |
| 2001/01/04 | 445,000 | 445,000 | 445,000 | 445,000 | 2 |