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 |
|---|---|---|---|---|---|
| 2004/12/30 | 161,000 | 161,000 | 154,000 | 158,000 | 77 |
| 2004/12/29 | 149,000 | 165,000 | 148,000 | 160,000 | 186 |
| 2004/12/28 | 150,000 | 150,000 | 145,000 | 149,000 | 39 |
| 2004/12/27 | 149,000 | 153,000 | 143,000 | 148,000 | 111 |
| 2004/12/24 | 144,000 | 149,000 | 143,000 | 145,000 | 94 |
| 2004/12/22 | 145,000 | 145,000 | 143,000 | 144,000 | 56 |
| 2004/12/21 | 146,000 | 146,000 | 143,000 | 143,000 | 35 |
| 2004/12/20 | 146,000 | 146,000 | 145,000 | 146,000 | 49 |
| 2004/12/17 | 147,000 | 148,000 | 143,000 | 145,000 | 68 |
| 2004/12/16 | 140,000 | 146,000 | 137,000 | 146,000 | 96 |
| 2004/12/15 | 140,000 | 140,000 | 135,000 | 140,000 | 68 |
| 2004/12/14 | 140,000 | 140,000 | 138,000 | 138,000 | 73 |
| 2004/12/13 | 141,000 | 143,000 | 139,000 | 141,000 | 80 |
| 2004/12/10 | 145,000 | 145,000 | 142,000 | 145,000 | 15 |
| 2004/12/09 | 148,000 | 148,000 | 144,000 | 145,000 | 50 |
| 2004/12/08 | 153,000 | 153,000 | 147,000 | 147,000 | 36 |
| 2004/12/07 | 151,000 | 153,000 | 150,000 | 153,000 | 31 |
| 2004/12/06 | 150,000 | 155,000 | 149,000 | 150,000 | 30 |
| 2004/12/03 | 150,000 | 154,000 | 150,000 | 150,000 | 15 |
| 2004/12/02 | 159,000 | 159,000 | 153,000 | 153,000 | 20 |
| 2004/12/01 | 153,000 | 154,000 | 151,000 | 154,000 | 17 |
| 2004/11/30 | 157,000 | 157,000 | 151,000 | 154,000 | 46 |
| 2004/11/29 | 160,000 | 160,000 | 154,000 | 155,000 | 34 |
| 2004/11/26 | 162,000 | 165,000 | 157,000 | 159,000 | 38 |
| 2004/11/25 | 164,000 | 168,000 | 161,000 | 162,000 | 57 |
| 2004/11/24 | 148,000 | 170,000 | 147,000 | 163,000 | 143 |
| 2004/11/22 | 159,000 | 159,000 | 150,000 | 153,000 | 36 |
| 2004/11/19 | 153,000 | 165,000 | 153,000 | 160,000 | 149 |
| 2004/11/18 | 171,000 | 174,000 | 165,000 | 165,000 | 62 |
| 2004/11/17 | 180,000 | 180,000 | 170,000 | 174,000 | 42 |
| 2004/11/16 | 198,000 | 199,000 | 178,000 | 181,000 | 166 |
| 2004/11/15 | 183,000 | 195,000 | 175,000 | 195,000 | 546 |
| 2004/11/12 | 145,000 | 165,000 | 145,000 | 165,000 | 59 |
| 2004/11/11 | 148,000 | 148,000 | 145,000 | 145,000 | 6 |
| 2004/11/10 | 145,000 | 147,000 | 145,000 | 147,000 | 11 |
| 2004/11/09 | 142,000 | 142,000 | 141,000 | 142,000 | 3 |
| 2004/11/08 | 141,000 | 145,000 | 141,000 | 142,000 | 11 |
| 2004/11/05 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2004/11/04 | 148,000 | 148,000 | 144,000 | 145,000 | 19 |
| 2004/11/02 | 132,000 | 144,000 | 132,000 | 144,000 | 26 |
| 2004/11/01 | 141,000 | 141,000 | 135,000 | 135,000 | 42 |
| 2004/10/29 | 145,000 | 145,000 | 139,000 | 142,000 | 51 |
| 2004/10/28 | 148,000 | 148,000 | 143,000 | 143,000 | 17 |
| 2004/10/27 | 152,000 | 153,000 | 145,000 | 148,000 | 15 |
| 2004/10/26 | 154,000 | 154,000 | 148,000 | 149,000 | 36 |
| 2004/10/25 | 159,000 | 159,000 | 151,000 | 154,000 | 110 |
| 2004/10/22 | 145,000 | 148,000 | 140,000 | 148,000 | 19 |
| 2004/10/21 | 152,000 | 156,000 | 145,000 | 145,000 | 88 |
| 2004/10/20 | 140,000 | 152,000 | 138,000 | 148,000 | 60 |
| 2004/10/19 | 141,000 | 142,000 | 139,000 | 140,000 | 30 |
| 2004/10/18 | 148,000 | 148,000 | 142,000 | 142,000 | 30 |
| 2004/10/15 | 141,000 | 145,000 | 141,000 | 144,000 | 29 |
| 2004/10/14 | 147,000 | 147,000 | 142,000 | 146,000 | 35 |
| 2004/10/13 | 151,000 | 151,000 | 145,000 | 150,000 | 30 |
| 2004/10/12 | 155,000 | 155,000 | 151,000 | 151,000 | 37 |
| 2004/10/08 | 154,000 | 155,000 | 152,000 | 155,000 | 52 |
| 2004/10/07 | 159,000 | 161,000 | 152,000 | 155,000 | 66 |
| 2004/10/06 | 151,000 | 154,000 | 150,000 | 154,000 | 32 |
| 2004/10/05 | 158,000 | 159,000 | 152,000 | 156,000 | 46 |
| 2004/10/04 | 160,000 | 162,000 | 157,000 | 158,000 | 40 |
| 2004/10/01 | 164,000 | 164,000 | 155,000 | 156,000 | 25 |
| 2004/09/30 | 152,000 | 163,000 | 150,000 | 161,000 | 45 |
| 2004/09/29 | 145,000 | 150,000 | 138,000 | 150,000 | 44 |
| 2004/09/28 | 162,000 | 162,000 | 145,000 | 145,000 | 34 |
| 2004/09/27 | 172,000 | 172,000 | 161,000 | 162,000 | 175 |
| 2004/09/27 | 1 -> 5.00 分割 | ||||
| 2004/09/24 | 813,000 | 850,000 | 801,000 | 850,000 | 90 |
| 2004/09/22 | 860,000 | 860,000 | 801,000 | 838,000 | 54 |
| 2004/09/21 | 964,000 | 964,000 | 870,000 | 898,000 | 45 |
| 2004/09/17 | 1,000,000 | 1,000,000 | 963,000 | 970,000 | 10 |
| 2004/09/16 | 999,000 | 1,020,000 | 995,000 | 1,000,000 | 30 |
| 2004/09/15 | 1,010,000 | 1,010,000 | 960,000 | 1,010,000 | 24 |
| 2004/09/14 | 1,040,000 | 1,050,000 | 1,010,000 | 1,010,000 | 17 |
| 2004/09/13 | 1,050,000 | 1,050,000 | 1,030,000 | 1,050,000 | 9 |
| 2004/09/10 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 11 |
| 2004/09/09 | 1,070,000 | 1,070,000 | 1,020,000 | 1,040,000 | 18 |
| 2004/09/08 | 1,080,000 | 1,080,000 | 1,060,000 | 1,070,000 | 15 |
| 2004/09/07 | 1,080,000 | 1,080,000 | 1,070,000 | 1,070,000 | 9 |
| 2004/09/06 | 1,110,000 | 1,110,000 | 1,070,000 | 1,090,000 | 11 |
| 2004/09/03 | 1,140,000 | 1,140,000 | 1,110,000 | 1,130,000 | 17 |
| 2004/09/02 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 11 |
| 2004/09/01 | 1,110,000 | 1,130,000 | 1,110,000 | 1,130,000 | 12 |
| 2004/08/31 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 7 |
| 2004/08/30 | 1,140,000 | 1,150,000 | 1,110,000 | 1,130,000 | 19 |
| 2004/08/27 | 1,110,000 | 1,160,000 | 1,090,000 | 1,150,000 | 29 |
| 2004/08/26 | 1,150,000 | 1,160,000 | 1,100,000 | 1,120,000 | 22 |
| 2004/08/25 | 1,060,000 | 1,070,000 | 1,060,000 | 1,070,000 | 8 |
| 2004/08/24 | 1,110,000 | 1,110,000 | 1,050,000 | 1,080,000 | 16 |
| 2004/08/23 | 1,070,000 | 1,090,000 | 1,060,000 | 1,080,000 | 31 |
| 2004/08/20 | 1,000,000 | 1,050,000 | 1,000,000 | 1,030,000 | 21 |
| 2004/08/19 | 1,000,000 | 1,000,000 | 980,000 | 990,000 | 13 |
| 2004/08/18 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 |
| 2004/08/17 | 1,100,000 | 1,110,000 | 1,000,000 | 1,040,000 | 21 |
| 2004/08/16 | 1,110,000 | 1,110,000 | 1,050,000 | 1,070,000 | 8 |
| 2004/08/13 | 1,110,000 | 1,130,000 | 1,090,000 | 1,110,000 | 22 |
| 2004/08/12 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 23 |
| 2004/08/11 | 1,210,000 | 1,250,000 | 1,110,000 | 1,160,000 | 80 |
| 2004/08/10 | 1,070,000 | 1,230,000 | 1,070,000 | 1,140,000 | 119 |
| 2004/08/09 | 950,000 | 1,080,000 | 941,000 | 1,080,000 | 30 |
| 2004/08/06 | 930,000 | 1,050,000 | 930,000 | 990,000 | 30 |
| 2004/08/05 | 940,000 | 1,040,000 | 899,000 | 980,000 | 109 |
| 2004/08/04 | 840,000 | 950,000 | 790,000 | 940,000 | 92 |
| 2004/08/03 | 990,000 | 990,000 | 890,000 | 890,000 | 45 |
| 2004/08/02 | 1,050,000 | 1,060,000 | 990,000 | 990,000 | 48 |
| 2004/07/30 | 1,040,000 | 1,050,000 | 980,000 | 1,050,000 | 42 |
| 2004/07/29 | 1,140,000 | 1,140,000 | 980,000 | 990,000 | 77 |
| 2004/07/28 | 1,070,000 | 1,130,000 | 1,060,000 | 1,130,000 | 79 |
| 2004/07/27 | 1,150,000 | 1,150,000 | 981,000 | 1,040,000 | 93 |
| 2004/07/26 | 1,230,000 | 1,250,000 | 1,180,000 | 1,180,000 | 34 |
| 2004/07/23 | 1,390,000 | 1,390,000 | 1,280,000 | 1,290,000 | 80 |
| 2004/07/22 | 1,420,000 | 1,430,000 | 1,410,000 | 1,410,000 | 19 |
| 2004/07/21 | 1,480,000 | 1,480,000 | 1,430,000 | 1,480,000 | 14 |
| 2004/07/20 | 1,460,000 | 1,480,000 | 1,410,000 | 1,480,000 | 7 |
| 2004/07/16 | 1,400,000 | 1,490,000 | 1,370,000 | 1,480,000 | 26 |
| 2004/07/15 | 1,490,000 | 1,520,000 | 1,420,000 | 1,460,000 | 32 |
| 2004/07/14 | 1,570,000 | 1,570,000 | 1,480,000 | 1,480,000 | 38 |
| 2004/07/13 | 1,650,000 | 1,650,000 | 1,570,000 | 1,580,000 | 29 |
| 2004/07/12 | 1,520,000 | 1,630,000 | 1,520,000 | 1,620,000 | 54 |
| 2004/07/09 | 1,460,000 | 1,570,000 | 1,450,000 | 1,490,000 | 52 |
| 2004/07/08 | 1,580,000 | 1,640,000 | 1,510,000 | 1,510,000 | 33 |
| 2004/07/07 | 1,420,000 | 1,610,000 | 1,420,000 | 1,560,000 | 119 |
| 2004/07/06 | 1,760,000 | 1,760,000 | 1,550,000 | 1,570,000 | 171 |
| 2004/07/05 | 1,840,000 | 1,880,000 | 1,770,000 | 1,790,000 | 167 |
| 2004/07/02 | 1,730,000 | 1,840,000 | 1,660,000 | 1,820,000 | 271 |
| 2004/07/01 | 1,650,000 | 1,790,000 | 1,600,000 | 1,750,000 | 306 |
| 2004/06/30 | 1,720,000 | 1,810,000 | 1,560,000 | 1,620,000 | 419 |
| 2004/06/29 | 1,500,000 | 1,660,000 | 1,480,000 | 1,660,000 | 604 |
| 2004/06/28 | 1,300,000 | 1,460,000 | 1,260,000 | 1,460,000 | 502 |
| 2004/06/25 | 1,150,000 | 1,280,000 | 1,150,000 | 1,260,000 | 211 |
| 2004/06/24 | 1,130,000 | 1,150,000 | 1,070,000 | 1,140,000 | 92 |
| 2004/06/23 | 1,250,000 | 1,250,000 | 1,150,000 | 1,150,000 | 124 |
| 2004/06/22 | 1,220,000 | 1,250,000 | 1,180,000 | 1,250,000 | 450 |
| 2004/06/21 | 961,000 | 1,050,000 | 961,000 | 1,050,000 | 268 |
| 2004/06/18 | 972,000 | 973,000 | 943,000 | 949,000 | 45 |
| 2004/06/17 | 975,000 | 977,000 | 953,000 | 972,000 | 48 |
| 2004/06/16 | 922,000 | 980,000 | 922,000 | 975,000 | 66 |
| 2004/06/15 | 921,000 | 930,000 | 910,000 | 921,000 | 33 |
| 2004/06/14 | 913,000 | 913,000 | 908,000 | 911,000 | 26 |
| 2004/06/11 | 941,000 | 941,000 | 913,000 | 913,000 | 25 |
| 2004/06/10 | 975,000 | 975,000 | 930,000 | 950,000 | 24 |
| 2004/06/09 | 1,000,000 | 1,000,000 | 966,000 | 975,000 | 32 |
| 2004/06/08 | 940,000 | 970,000 | 940,000 | 961,000 | 43 |
| 2004/06/07 | 920,000 | 920,000 | 898,000 | 920,000 | 27 |
| 2004/06/04 | 875,000 | 910,000 | 870,000 | 899,000 | 26 |
| 2004/06/03 | 915,000 | 920,000 | 880,000 | 880,000 | 21 |
| 2004/06/02 | 900,000 | 915,000 | 900,000 | 915,000 | 5 |
| 2004/06/01 | 859,000 | 900,000 | 859,000 | 900,000 | 17 |
| 2004/05/31 | 850,000 | 850,000 | 830,000 | 849,000 | 14 |
| 2004/05/28 | 830,000 | 860,000 | 830,000 | 849,000 | 11 |
| 2004/05/27 | 900,000 | 900,000 | 846,000 | 846,000 | 24 |
| 2004/05/26 | 930,000 | 930,000 | 881,000 | 881,000 | 11 |
| 2004/05/25 | 890,000 | 890,000 | 840,000 | 870,000 | 23 |
| 2004/05/24 | 910,000 | 930,000 | 869,000 | 893,000 | 39 |
| 2004/05/21 | 919,000 | 970,000 | 890,000 | 900,000 | 43 |
| 2004/05/20 | 920,000 | 970,000 | 895,000 | 921,000 | 69 |
| 2004/05/19 | 820,000 | 870,000 | 800,000 | 870,000 | 46 |
| 2004/05/18 | 784,000 | 800,000 | 719,000 | 770,000 | 96 |
| 2004/05/17 | 1,030,000 | 1,070,000 | 810,000 | 816,000 | 76 |
| 2004/05/14 | 1,010,000 | 1,250,000 | 979,000 | 1,010,000 | 296 |
| 2004/05/13 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 85 |
| 2004/05/10 | 750,000 | 795,000 | 701,000 | 795,000 | 118 |
| 2004/05/07 | 654,000 | 700,000 | 650,000 | 695,000 | 42 |
| 2004/05/06 | 616,000 | 645,000 | 614,000 | 640,000 | 19 |
| 2004/04/30 | 611,000 | 614,000 | 600,000 | 614,000 | 17 |
| 2004/04/28 | 565,000 | 610,000 | 565,000 | 610,000 | 11 |
| 2004/04/27 | 575,000 | 575,000 | 565,000 | 565,000 | 6 |
| 2004/04/26 | 563,000 | 574,000 | 563,000 | 569,000 | 8 |
| 2004/04/23 | 558,000 | 558,000 | 550,000 | 558,000 | 22 |
| 2004/04/22 | 559,000 | 560,000 | 545,000 | 560,000 | 24 |
| 2004/04/21 | 580,000 | 580,000 | 562,000 | 562,000 | 13 |
| 2004/04/20 | 619,000 | 620,000 | 600,000 | 600,000 | 4 |
| 2004/04/19 | 655,000 | 655,000 | 620,000 | 630,000 | 8 |
| 2004/04/16 | 682,000 | 682,000 | 622,000 | 635,000 | 13 |
| 2004/04/15 | 678,000 | 690,000 | 600,000 | 631,000 | 40 |
| 2004/04/14 | 639,000 | 665,000 | 639,000 | 658,000 | 42 |
| 2004/04/13 | 690,000 | 690,000 | 635,000 | 646,000 | 44 |
| 2004/04/12 | 536,000 | 620,000 | 536,000 | 610,000 | 33 |
| 2004/04/09 | 559,000 | 559,000 | 525,000 | 530,000 | 20 |
| 2004/04/08 | 626,000 | 626,000 | 550,000 | 572,000 | 42 |
| 2004/04/07 | 520,000 | 610,000 | 519,000 | 610,000 | 75 |
| 2004/04/06 | 500,000 | 510,000 | 499,000 | 510,000 | 19 |
| 2004/04/05 | 477,000 | 499,000 | 477,000 | 485,000 | 11 |
| 2004/04/02 | 451,000 | 470,000 | 450,000 | 470,000 | 9 |
| 2004/04/01 | 446,000 | 451,000 | 445,000 | 450,000 | 6 |
| 2004/03/31 | 431,000 | 450,000 | 431,000 | 450,000 | 8 |
| 2004/03/30 | 447,000 | 447,000 | 421,000 | 430,000 | 11 |
| 2004/03/29 | 459,000 | 459,000 | 450,000 | 452,000 | 4 |
| 2004/03/26 | 485,000 | 520,000 | 485,000 | 499,000 | 20 |
| 2004/03/25 | 460,000 | 490,000 | 460,000 | 490,000 | 32 |
| 2004/03/24 | 395,000 | 440,000 | 395,000 | 440,000 | 41 |
| 2004/03/23 | 380,000 | 380,000 | 380,000 | 380,000 | 5 |
| 2004/03/22 | 366,000 | 370,000 | 366,000 | 370,000 | 10 |
| 2004/03/19 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2004/03/18 | 399,000 | 399,000 | 375,000 | 375,000 | 5 |
| 2004/03/17 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2004/03/16 | 400,000 | 410,000 | 400,000 | 401,000 | 6 |
| 2004/03/15 | 375,000 | 390,000 | 368,000 | 390,000 | 11 |
| 2004/03/11 | 365,000 | 379,000 | 365,000 | 379,000 | 7 |
| 2004/03/10 | 360,000 | 365,000 | 360,000 | 365,000 | 5 |
| 2004/03/05 | 350,000 | 350,000 | 345,000 | 345,000 | 4 |
| 2004/03/04 | 340,000 | 340,000 | 340,000 | 340,000 | 4 |
| 2004/03/03 | 340,000 | 340,000 | 340,000 | 340,000 | 4 |
| 2004/03/02 | 340,000 | 340,000 | 340,000 | 340,000 | 6 |
| 2004/03/01 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2004/02/27 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2004/02/25 | 338,000 | 339,000 | 338,000 | 339,000 | 2 |
| 2004/02/24 | 340,000 | 340,000 | 335,000 | 335,000 | 4 |
| 2004/02/23 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2004/02/17 | 324,000 | 324,000 | 322,000 | 322,000 | 4 |
| 2004/02/16 | 330,000 | 330,000 | 326,000 | 326,000 | 4 |
| 2004/02/13 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2004/02/12 | 326,000 | 326,000 | 326,000 | 326,000 | 1 |
| 2004/02/09 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2004/02/05 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2004/02/03 | 369,000 | 369,000 | 330,000 | 330,000 | 6 |
| 2004/02/02 | 357,000 | 365,000 | 357,000 | 365,000 | 3 |
| 2004/01/29 | 352,000 | 352,000 | 352,000 | 352,000 | 1 |
| 2004/01/27 | 352,000 | 352,000 | 352,000 | 352,000 | 2 |
| 2004/01/26 | 353,000 | 353,000 | 352,000 | 352,000 | 2 |
| 2004/01/22 | 352,000 | 352,000 | 352,000 | 352,000 | 1 |
| 2004/01/19 | 380,000 | 380,000 | 375,000 | 375,000 | 3 |
| 2004/01/13 | 384,000 | 384,000 | 384,000 | 384,000 | 1 |
| 2004/01/09 | 385,000 | 385,000 | 383,000 | 384,000 | 16 |
| 2004/01/08 | 379,000 | 379,000 | 379,000 | 379,000 | 1 |
| 2004/01/07 | 345,000 | 349,000 | 345,000 | 349,000 | 2 |
| 2004/01/05 | 315,000 | 315,000 | 315,000 | 315,000 | 2 |