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 |
|---|---|---|---|---|---|
| 2003/12/29 | 310,000 | 310,000 | 305,000 | 305,000 | 16 |
| 2003/12/26 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/12/25 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2003/12/24 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/12/22 | 305,000 | 305,000 | 300,000 | 300,000 | 4 |
| 2003/12/19 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2003/12/18 | 310,000 | 310,000 | 310,000 | 310,000 | 3 |
| 2003/12/16 | 319,000 | 319,000 | 319,000 | 319,000 | 1 |
| 2003/12/15 | 320,000 | 320,000 | 319,000 | 319,000 | 3 |
| 2003/12/12 | 314,000 | 314,000 | 314,000 | 314,000 | 4 |
| 2003/12/10 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2003/12/09 | 310,000 | 310,000 | 305,000 | 305,000 | 2 |
| 2003/12/08 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2003/12/05 | 310,000 | 310,000 | 310,000 | 310,000 | 3 |
| 2003/12/04 | 335,000 | 335,000 | 321,000 | 321,000 | 7 |
| 2003/12/02 | 325,000 | 326,000 | 325,000 | 325,000 | 4 |
| 2003/12/01 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2003/11/27 | 312,000 | 321,000 | 312,000 | 321,000 | 2 |
| 2003/11/26 | 323,000 | 330,000 | 310,000 | 310,000 | 10 |
| 2003/11/25 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2003/11/19 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2003/11/14 | 390,000 | 399,000 | 390,000 | 399,000 | 4 |
| 2003/11/13 | 380,000 | 380,000 | 370,000 | 370,000 | 2 |
| 2003/11/07 | 400,000 | 400,000 | 393,000 | 393,000 | 2 |
| 2003/11/06 | 410,000 | 410,000 | 405,000 | 405,000 | 2 |
| 2003/11/05 | 425,000 | 425,000 | 410,000 | 425,000 | 5 |
| 2003/11/04 | 425,000 | 425,000 | 425,000 | 425,000 | 1 |
| 2003/10/31 | 427,000 | 427,000 | 427,000 | 427,000 | 1 |
| 2003/10/30 | 422,000 | 422,000 | 422,000 | 422,000 | 1 |
| 2003/10/27 | 417,000 | 417,000 | 417,000 | 417,000 | 1 |
| 2003/10/24 | 402,000 | 412,000 | 402,000 | 412,000 | 5 |
| 2003/10/23 | 415,000 | 415,000 | 402,000 | 402,000 | 3 |
| 2003/10/22 | 452,000 | 452,000 | 452,000 | 452,000 | 3 |
| 2003/10/21 | 529,000 | 529,000 | 479,000 | 479,000 | 6 |
| 2003/10/20 | 479,000 | 529,000 | 479,000 | 529,000 | 20 |
| 2003/10/17 | 470,000 | 479,000 | 470,000 | 479,000 | 2 |
| 2003/10/16 | 475,000 | 480,000 | 470,000 | 480,000 | 8 |
| 2003/10/15 | 451,000 | 470,000 | 451,000 | 470,000 | 4 |
| 2003/10/14 | 430,000 | 430,000 | 415,000 | 430,000 | 10 |
| 2003/10/10 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2003/10/07 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2003/10/06 | 450,000 | 451,000 | 450,000 | 451,000 | 5 |
| 2003/10/03 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2003/10/02 | 405,000 | 410,000 | 405,000 | 410,000 | 6 |
| 2003/09/30 | 405,000 | 405,000 | 405,000 | 405,000 | 2 |
| 2003/09/26 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2003/09/24 | 405,000 | 425,000 | 405,000 | 425,000 | 3 |
| 2003/09/22 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2003/09/18 | 395,000 | 400,000 | 395,000 | 400,000 | 5 |
| 2003/09/17 | 380,000 | 385,000 | 380,000 | 385,000 | 2 |
| 2003/09/16 | 370,000 | 375,000 | 370,000 | 375,000 | 3 |
| 2003/09/12 | 370,000 | 370,000 | 370,000 | 370,000 | 2 |
| 2003/09/10 | 371,000 | 371,000 | 371,000 | 371,000 | 1 |
| 2003/09/09 | 370,000 | 380,000 | 370,000 | 370,000 | 49 |
| 2003/09/05 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2003/09/04 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2003/09/02 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2003/08/27 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2003/08/25 | 340,000 | 340,000 | 340,000 | 340,000 | 7 |
| 2003/08/22 | 321,000 | 321,000 | 321,000 | 321,000 | 5 |
| 2003/08/19 | 365,000 | 370,000 | 365,000 | 370,000 | 13 |
| 2003/08/18 | 368,000 | 368,000 | 368,000 | 368,000 | 5 |
| 2003/08/05 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2003/07/31 | 349,000 | 349,000 | 349,000 | 349,000 | 1 |
| 2003/07/28 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2003/07/25 | 340,000 | 345,000 | 340,000 | 345,000 | 3 |
| 2003/07/23 | 330,000 | 330,000 | 330,000 | 330,000 | 8 |
| 2003/07/17 | 331,000 | 331,000 | 330,000 | 330,000 | 2 |
| 2003/07/16 | 332,000 | 332,000 | 332,000 | 332,000 | 1 |
| 2003/07/15 | 350,000 | 350,000 | 336,000 | 336,000 | 3 |
| 2003/07/11 | 336,000 | 336,000 | 336,000 | 336,000 | 1 |
| 2003/07/08 | 336,000 | 336,000 | 336,000 | 336,000 | 1 |
| 2003/07/07 | 325,000 | 375,000 | 325,000 | 330,000 | 10 |
| 2003/07/04 | 298,000 | 325,000 | 298,000 | 325,000 | 4 |
| 2003/07/02 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2003/07/01 | 300,000 | 300,000 | 295,000 | 300,000 | 7 |
| 2003/06/30 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2003/06/26 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2003/06/25 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2003/06/24 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2003/06/20 | 295,000 | 295,000 | 295,000 | 295,000 | 9 |
| 2003/06/19 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2003/06/17 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2003/06/13 | 298,000 | 298,000 | 298,000 | 298,000 | 1 |
| 2003/06/12 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/06/11 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2003/06/09 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2003/06/05 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/06/02 | 300,000 | 300,000 | 300,000 | 300,000 | 7 |
| 2003/05/30 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/05/27 | 301,000 | 301,000 | 301,000 | 301,000 | 3 |
| 2003/05/26 | 301,000 | 301,000 | 300,000 | 301,000 | 8 |
| 2003/05/21 | 298,000 | 298,000 | 298,000 | 298,000 | 1 |
| 2003/05/13 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2003/05/12 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2003/04/28 | 272,000 | 272,000 | 272,000 | 272,000 | 1 |
| 2003/04/25 | 271,000 | 271,000 | 271,000 | 271,000 | 1 |
| 2003/04/11 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2003/04/10 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2003/04/09 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2003/04/08 | 287,000 | 287,000 | 287,000 | 287,000 | 1 |
| 2003/04/07 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2003/04/04 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/03/28 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2003/03/26 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/03/20 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/03/14 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2003/03/13 | 305,000 | 310,000 | 305,000 | 310,000 | 2 |
| 2003/03/12 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2003/03/11 | 300,000 | 305,000 | 300,000 | 305,000 | 5 |
| 2003/03/07 | 311,000 | 311,000 | 310,000 | 310,000 | 5 |
| 2003/02/26 | 307,000 | 307,000 | 307,000 | 307,000 | 1 |
| 2003/02/25 | 308,000 | 308,000 | 300,000 | 307,000 | 4 |
| 2003/02/21 | 309,000 | 309,000 | 309,000 | 309,000 | 5 |
| 2003/02/20 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2003/02/17 | 292,000 | 292,000 | 292,000 | 292,000 | 1 |
| 2003/02/10 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2003/02/06 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2003/01/31 | 295,000 | 295,000 | 295,000 | 295,000 | 7 |
| 2003/01/30 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2003/01/28 | 295,000 | 295,000 | 295,000 | 295,000 | 3 |
| 2003/01/27 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2003/01/21 | 296,000 | 296,000 | 296,000 | 296,000 | 1 |
| 2003/01/20 | 300,000 | 300,000 | 295,000 | 295,000 | 2 |
| 2003/01/17 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2003/01/16 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2003/01/10 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2003/01/09 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2003/01/07 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |