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 |
|---|---|---|---|---|---|
| 2002/12/30 | 300,000 | 300,000 | 300,000 | 300,000 | 6 |
| 2002/12/27 | 298,000 | 300,000 | 297,000 | 300,000 | 7 |
| 2002/12/25 | 264,000 | 265,000 | 263,000 | 265,000 | 3 |
| 2002/12/24 | 255,000 | 255,000 | 253,000 | 253,000 | 10 |
| 2002/12/20 | 250,000 | 252,000 | 250,000 | 252,000 | 11 |
| 2002/12/19 | 261,000 | 261,000 | 250,000 | 250,000 | 8 |
| 2002/12/18 | 263,000 | 265,000 | 262,000 | 262,000 | 4 |
| 2002/12/17 | 270,000 | 274,000 | 270,000 | 270,000 | 6 |
| 2002/12/16 | 271,000 | 271,000 | 270,000 | 270,000 | 2 |
| 2002/12/13 | 270,000 | 270,000 | 270,000 | 270,000 | 10 |
| 2002/12/12 | 295,000 | 295,000 | 281,000 | 281,000 | 14 |
| 2002/12/11 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2002/12/10 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2002/12/09 | 304,000 | 304,000 | 304,000 | 304,000 | 5 |
| 2002/12/06 | 304,000 | 304,000 | 304,000 | 304,000 | 5 |
| 2002/12/05 | 304,000 | 304,000 | 304,000 | 304,000 | 1 |
| 2002/12/04 | 303,000 | 303,000 | 303,000 | 303,000 | 5 |
| 2002/12/03 | 302,000 | 302,000 | 302,000 | 302,000 | 5 |
| 2002/11/28 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2002/11/27 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2002/11/22 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2002/11/21 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2002/11/20 | 300,000 | 300,000 | 299,000 | 299,000 | 7 |
| 2002/11/18 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2002/11/14 | 323,000 | 323,000 | 321,000 | 321,000 | 2 |
| 2002/11/13 | 328,000 | 328,000 | 328,000 | 328,000 | 1 |
| 2002/11/06 | 368,000 | 368,000 | 368,000 | 368,000 | 2 |
| 2002/11/05 | 368,000 | 368,000 | 367,000 | 367,000 | 5 |
| 2002/11/01 | 368,000 | 368,000 | 368,000 | 368,000 | 2 |
| 2002/10/29 | 352,000 | 352,000 | 352,000 | 352,000 | 1 |
| 2002/10/28 | 346,000 | 346,000 | 346,000 | 346,000 | 1 |
| 2002/10/25 | 335,000 | 335,000 | 335,000 | 335,000 | 2 |
| 2002/10/18 | 301,000 | 301,000 | 300,000 | 300,000 | 4 |
| 2002/10/17 | 299,000 | 299,000 | 299,000 | 299,000 | 2 |
| 2002/10/11 | 339,000 | 339,000 | 339,000 | 339,000 | 6 |
| 2002/10/10 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2002/10/09 | 339,000 | 339,000 | 339,000 | 339,000 | 1 |
| 2002/10/08 | 335,000 | 335,000 | 335,000 | 335,000 | 4 |
| 2002/10/07 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/09/30 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2002/09/26 | 328,000 | 330,000 | 328,000 | 330,000 | 7 |
| 2002/09/24 | 364,000 | 364,000 | 364,000 | 364,000 | 1 |
| 2002/09/17 | 364,000 | 364,000 | 361,000 | 361,000 | 4 |
| 2002/09/10 | 360,000 | 360,000 | 357,000 | 357,000 | 2 |
| 2002/09/09 | 355,000 | 357,000 | 355,000 | 357,000 | 5 |
| 2002/09/06 | 390,000 | 390,000 | 390,000 | 390,000 | 3 |
| 2002/09/04 | 401,000 | 401,000 | 400,000 | 400,000 | 4 |
| 2002/09/03 | 409,000 | 409,000 | 402,000 | 402,000 | 3 |
| 2002/09/02 | 400,000 | 408,000 | 400,000 | 408,000 | 3 |
| 2002/08/29 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2002/08/28 | 401,000 | 401,000 | 400,000 | 400,000 | 2 |
| 2002/08/27 | 405,000 | 405,000 | 405,000 | 405,000 | 1 |
| 2002/08/26 | 402,000 | 402,000 | 402,000 | 402,000 | 2 |
| 2002/08/22 | 401,000 | 401,000 | 401,000 | 401,000 | 1 |
| 2002/08/20 | 408,000 | 408,000 | 400,000 | 400,000 | 3 |
| 2002/08/19 | 408,000 | 408,000 | 408,000 | 408,000 | 1 |
| 2002/08/16 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2002/08/09 | 425,000 | 425,000 | 425,000 | 425,000 | 104 |
| 2002/08/05 | 405,000 | 425,000 | 405,000 | 425,000 | 2 |
| 2002/07/31 | 408,000 | 408,000 | 407,000 | 407,000 | 4 |
| 2002/07/29 | 400,000 | 405,000 | 400,000 | 405,000 | 3 |
| 2002/07/25 | 402,000 | 405,000 | 402,000 | 405,000 | 2 |
| 2002/07/24 | 410,000 | 410,000 | 410,000 | 410,000 | 3 |
| 2002/07/23 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/07/22 | 425,000 | 425,000 | 425,000 | 425,000 | 4 |
| 2002/07/19 | 440,000 | 445,000 | 436,000 | 445,000 | 8 |
| 2002/07/18 | 460,000 | 460,000 | 450,000 | 450,000 | 3 |
| 2002/07/17 | 470,000 | 470,000 | 465,000 | 465,000 | 3 |
| 2002/07/15 | 475,000 | 475,000 | 475,000 | 475,000 | 2 |
| 2002/07/12 | 454,000 | 460,000 | 450,000 | 460,000 | 6 |
| 2002/07/11 | 460,000 | 460,000 | 445,000 | 455,000 | 8 |
| 2002/07/10 | 566,000 | 633,000 | 470,000 | 470,000 | 41 |
| 2002/07/09 | 496,000 | 535,000 | 496,000 | 535,000 | 17 |
| 2002/07/08 | 477,000 | 485,000 | 471,000 | 485,000 | 10 |
| 2002/07/05 | 440,000 | 458,000 | 430,000 | 458,000 | 7 |
| 2002/07/04 | 419,000 | 420,000 | 419,000 | 420,000 | 3 |
| 2002/07/03 | 405,000 | 410,000 | 405,000 | 409,000 | 5 |
| 2002/07/02 | 395,000 | 396,000 | 395,000 | 396,000 | 3 |
| 2002/07/01 | 395,000 | 400,000 | 385,000 | 391,000 | 11 |
| 2002/06/28 | 388,000 | 388,000 | 382,000 | 383,000 | 5 |
| 2002/06/27 | 380,000 | 380,000 | 377,000 | 377,000 | 2 |
| 2002/06/25 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2002/06/24 | 371,000 | 371,000 | 371,000 | 371,000 | 3 |
| 2002/06/21 | 379,000 | 379,000 | 378,000 | 378,000 | 2 |
| 2002/06/17 | 379,000 | 380,000 | 379,000 | 380,000 | 3 |
| 2002/06/14 | 378,000 | 378,000 | 378,000 | 378,000 | 1 |
| 2002/06/13 | 370,000 | 370,000 | 363,000 | 363,000 | 3 |
| 2002/06/12 | 362,000 | 362,000 | 362,000 | 362,000 | 2 |
| 2002/06/10 | 371,000 | 371,000 | 371,000 | 371,000 | 1 |
| 2002/06/07 | 371,000 | 371,000 | 371,000 | 371,000 | 3 |
| 2002/06/06 | 372,000 | 373,000 | 371,000 | 371,000 | 4 |
| 2002/06/05 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2002/06/04 | 360,000 | 370,000 | 360,000 | 370,000 | 2 |
| 2002/06/03 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2002/05/31 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/05/30 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/05/29 | 335,000 | 338,000 | 335,000 | 338,000 | 5 |
| 2002/05/28 | 350,000 | 355,000 | 350,000 | 352,000 | 17 |
| 2002/05/27 | 350,000 | 351,000 | 350,000 | 350,000 | 3 |
| 2002/05/23 | 347,000 | 347,000 | 347,000 | 347,000 | 1 |
| 2002/05/22 | 346,000 | 346,000 | 346,000 | 346,000 | 1 |
| 2002/05/21 | 366,000 | 366,000 | 355,000 | 355,000 | 4 |
| 2002/05/20 | 379,000 | 379,000 | 370,000 | 370,000 | 24 |
| 2002/05/17 | 350,000 | 359,000 | 349,000 | 359,000 | 4 |
| 2002/05/16 | 330,000 | 360,000 | 330,000 | 350,000 | 9 |
| 2002/05/14 | 317,000 | 317,000 | 317,000 | 317,000 | 1 |
| 2002/05/10 | 317,000 | 317,000 | 317,000 | 317,000 | 1 |
| 2002/05/09 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2002/05/08 | 317,000 | 317,000 | 317,000 | 317,000 | 2 |
| 2002/05/02 | 320,000 | 320,000 | 315,000 | 315,000 | 2 |
| 2002/05/01 | 313,000 | 313,000 | 311,000 | 311,000 | 3 |
| 2002/04/30 | 311,000 | 311,000 | 311,000 | 311,000 | 1 |
| 2002/04/25 | 340,000 | 340,000 | 310,000 | 310,000 | 2 |
| 2002/04/23 | 341,000 | 341,000 | 341,000 | 341,000 | 1 |
| 2002/04/17 | 341,000 | 341,000 | 341,000 | 341,000 | 1 |
| 2002/04/15 | 340,000 | 340,000 | 340,000 | 340,000 | 6 |
| 2002/04/11 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/04/10 | 360,000 | 360,000 | 350,000 | 350,000 | 5 |
| 2002/04/09 | 350,000 | 360,000 | 350,000 | 350,000 | 5 |
| 2002/04/08 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/04/05 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/04/04 | 351,000 | 351,000 | 350,000 | 350,000 | 2 |
| 2002/04/03 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2002/04/01 | 350,000 | 359,000 | 350,000 | 359,000 | 2 |
| 2002/03/29 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/03/28 | 344,000 | 350,000 | 344,000 | 350,000 | 3 |
| 2002/03/27 | 344,000 | 344,000 | 344,000 | 344,000 | 3 |
| 2002/03/26 | 344,000 | 344,000 | 344,000 | 344,000 | 5 |
| 2002/03/25 | 312,000 | 345,000 | 312,000 | 344,000 | 3 |
| 2002/03/22 | 313,000 | 313,000 | 312,000 | 312,000 | 4 |
| 2002/03/18 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2002/03/15 | 325,000 | 325,000 | 313,000 | 313,000 | 2 |
| 2002/03/13 | 340,000 | 340,000 | 325,000 | 325,000 | 3 |
| 2002/03/12 | 365,000 | 365,000 | 350,000 | 351,000 | 13 |
| 2002/03/11 | 350,000 | 350,000 | 340,000 | 350,000 | 28 |
| 2002/03/08 | 300,000 | 300,000 | 291,000 | 300,000 | 6 |
| 2002/03/07 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2002/03/06 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2002/03/05 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2002/03/04 | 290,000 | 290,000 | 290,000 | 290,000 | 7 |
| 2002/03/01 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2002/02/28 | 331,000 | 331,000 | 331,000 | 331,000 | 3 |
| 2002/02/27 | 331,000 | 331,000 | 331,000 | 331,000 | 7 |
| 2002/02/25 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/02/22 | 302,000 | 302,000 | 302,000 | 302,000 | 1 |
| 2002/02/18 | 328,000 | 328,000 | 328,000 | 328,000 | 1 |
| 2002/02/15 | 333,000 | 333,000 | 330,000 | 330,000 | 2 |
| 2002/02/13 | 333,000 | 335,000 | 333,000 | 335,000 | 2 |
| 2002/02/12 | 320,000 | 330,000 | 320,000 | 330,000 | 6 |
| 2002/02/08 | 305,000 | 310,000 | 305,000 | 310,000 | 3 |
| 2002/02/05 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2002/02/04 | 307,000 | 307,000 | 300,000 | 300,000 | 4 |
| 2002/02/01 | 306,000 | 306,000 | 300,000 | 300,000 | 2 |
| 2002/01/31 | 320,000 | 320,000 | 300,000 | 300,000 | 3 |
| 2002/01/30 | 325,000 | 325,000 | 315,000 | 320,000 | 4 |
| 2002/01/29 | 327,000 | 327,000 | 325,000 | 325,000 | 7 |
| 2002/01/28 | 326,000 | 326,000 | 326,000 | 326,000 | 9 |
| 2002/01/25 | 285,000 | 286,000 | 285,000 | 286,000 | 2 |
| 2002/01/24 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/01/18 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/01/17 | 297,000 | 297,000 | 297,000 | 297,000 | 1 |
| 2002/01/16 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2002/01/15 | 298,000 | 298,000 | 298,000 | 298,000 | 1 |
| 2002/01/08 | 289,000 | 289,000 | 289,000 | 289,000 | 3 |
| 2002/01/04 | 261,000 | 289,000 | 261,000 | 289,000 | 2 |