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 |
|---|---|---|---|---|---|
| 2006/12/29 | 365,000 | 366,000 | 355,000 | 363,000 | 52 |
| 2006/12/28 | 365,000 | 365,000 | 363,000 | 365,000 | 37 |
| 2006/12/27 | 368,000 | 368,000 | 365,000 | 366,000 | 22 |
| 2006/12/26 | 363,000 | 367,000 | 355,000 | 365,000 | 85 |
| 2006/12/25 | 365,000 | 369,000 | 361,000 | 363,000 | 74 |
| 2006/12/22 | 366,000 | 370,000 | 366,000 | 367,000 | 78 |
| 2006/12/21 | 370,000 | 370,000 | 365,000 | 366,000 | 81 |
| 2006/12/20 | 370,000 | 373,000 | 369,000 | 370,000 | 74 |
| 2006/12/19 | 380,000 | 380,000 | 370,000 | 370,000 | 76 |
| 2006/12/18 | 380,000 | 385,000 | 374,000 | 380,000 | 126 |
| 2006/12/15 | 361,000 | 365,000 | 360,000 | 361,000 | 58 |
| 2006/12/14 | 365,000 | 365,000 | 360,000 | 363,000 | 68 |
| 2006/12/13 | 366,000 | 369,000 | 365,000 | 366,000 | 69 |
| 2006/12/12 | 376,000 | 376,000 | 365,000 | 366,000 | 42 |
| 2006/12/11 | 374,000 | 375,000 | 372,000 | 375,000 | 39 |
| 2006/12/08 | 379,000 | 379,000 | 370,000 | 373,000 | 59 |
| 2006/12/07 | 374,000 | 380,000 | 373,000 | 380,000 | 46 |
| 2006/12/06 | 365,000 | 385,000 | 365,000 | 373,000 | 195 |
| 2006/12/05 | 366,000 | 368,000 | 365,000 | 367,000 | 112 |
| 2006/12/04 | 366,000 | 368,000 | 364,000 | 366,000 | 73 |
| 2006/12/01 | 367,000 | 367,000 | 365,000 | 366,000 | 109 |
| 2006/11/30 | 369,000 | 370,000 | 367,000 | 368,000 | 30 |
| 2006/11/29 | 365,000 | 369,000 | 365,000 | 368,000 | 84 |
| 2006/11/28 | 361,000 | 369,000 | 358,000 | 364,000 | 117 |
| 2006/11/27 | 350,000 | 366,000 | 349,000 | 364,000 | 92 |
| 2006/11/24 | 332,000 | 355,000 | 330,000 | 349,000 | 227 |
| 2006/11/22 | 330,000 | 334,000 | 323,000 | 323,000 | 175 |
| 2006/11/21 | 330,000 | 333,000 | 317,000 | 325,000 | 120 |
| 2006/11/20 | 346,000 | 351,000 | 330,000 | 338,000 | 145 |
| 2006/11/17 | 350,000 | 351,000 | 338,000 | 345,000 | 106 |
| 2006/11/16 | 345,000 | 352,000 | 345,000 | 349,000 | 73 |
| 2006/11/15 | 353,000 | 353,000 | 345,000 | 350,000 | 135 |
| 2006/11/14 | 331,000 | 353,000 | 331,000 | 350,000 | 116 |
| 2006/11/13 | 326,000 | 330,000 | 324,000 | 330,000 | 101 |
| 2006/11/10 | 328,000 | 333,000 | 321,000 | 325,000 | 130 |
| 2006/11/09 | 327,000 | 338,000 | 323,000 | 330,000 | 239 |
| 2006/11/08 | 350,000 | 355,000 | 311,000 | 331,000 | 600 |
| 2006/11/07 | 359,000 | 360,000 | 353,000 | 357,000 | 116 |
| 2006/11/06 | 354,000 | 358,000 | 354,000 | 354,000 | 76 |
| 2006/11/02 | 365,000 | 365,000 | 351,000 | 354,000 | 121 |
| 2006/11/01 | 369,000 | 371,000 | 368,000 | 369,000 | 37 |
| 2006/10/31 | 378,000 | 378,000 | 370,000 | 372,000 | 137 |
| 2006/10/30 | 374,000 | 384,000 | 372,000 | 374,000 | 89 |
| 2006/10/27 | 393,000 | 393,000 | 382,000 | 389,000 | 86 |
| 2006/10/26 | 378,000 | 389,000 | 372,000 | 389,000 | 96 |
| 2006/10/25 | 390,000 | 390,000 | 377,000 | 383,000 | 106 |
| 2006/10/24 | 395,000 | 400,000 | 383,000 | 396,000 | 403 |
| 2006/10/23 | 389,000 | 403,000 | 389,000 | 400,000 | 76 |
| 2006/10/20 | 405,000 | 405,000 | 394,000 | 404,000 | 90 |
| 2006/10/19 | 389,000 | 407,000 | 371,000 | 407,000 | 168 |
| 2006/10/18 | 369,000 | 389,000 | 368,000 | 389,000 | 94 |
| 2006/10/17 | 360,000 | 370,000 | 359,000 | 370,000 | 49 |
| 2006/10/16 | 348,000 | 364,000 | 348,000 | 363,000 | 81 |
| 2006/10/13 | 338,000 | 349,000 | 335,000 | 345,000 | 53 |
| 2006/10/12 | 321,000 | 333,000 | 321,000 | 333,000 | 46 |
| 2006/10/11 | 340,000 | 340,000 | 317,000 | 320,000 | 120 |
| 2006/10/10 | 342,000 | 349,000 | 340,000 | 340,000 | 72 |
| 2006/10/06 | 344,000 | 352,000 | 344,000 | 352,000 | 49 |
| 2006/10/05 | 350,000 | 358,000 | 342,000 | 344,000 | 71 |
| 2006/10/04 | 362,000 | 362,000 | 350,000 | 350,000 | 61 |
| 2006/10/03 | 360,000 | 365,000 | 350,000 | 365,000 | 77 |
| 2006/10/02 | 365,000 | 365,000 | 359,000 | 360,000 | 34 |
| 2006/09/29 | 373,000 | 374,000 | 357,000 | 363,000 | 70 |
| 2006/09/28 | 364,000 | 371,000 | 354,000 | 368,000 | 76 |
| 2006/09/27 | 350,000 | 353,000 | 345,000 | 353,000 | 73 |
| 2006/09/26 | 343,000 | 353,000 | 343,000 | 350,000 | 154 |
| 2006/09/25 | 354,000 | 358,000 | 353,000 | 353,000 | 44 |
| 2006/09/22 | 353,000 | 358,000 | 353,000 | 356,000 | 30 |
| 2006/09/21 | 358,000 | 366,000 | 349,000 | 363,000 | 71 |
| 2006/09/20 | 353,000 | 356,000 | 347,000 | 353,000 | 80 |
| 2006/09/19 | 369,000 | 371,000 | 359,000 | 363,000 | 79 |
| 2006/09/15 | 360,000 | 364,000 | 357,000 | 364,000 | 106 |
| 2006/09/14 | 371,000 | 377,000 | 365,000 | 370,000 | 145 |
| 2006/09/13 | 396,000 | 400,000 | 370,000 | 381,000 | 110 |
| 2006/09/12 | 404,000 | 404,000 | 391,000 | 395,000 | 54 |
| 2006/09/11 | 411,000 | 413,000 | 402,000 | 404,000 | 44 |
| 2006/09/08 | 409,000 | 420,000 | 409,000 | 417,000 | 45 |
| 2006/09/07 | 417,000 | 417,000 | 411,000 | 417,000 | 47 |
| 2006/09/06 | 417,000 | 421,000 | 412,000 | 420,000 | 62 |
| 2006/09/05 | 419,000 | 421,000 | 411,000 | 418,000 | 77 |
| 2006/09/04 | 410,000 | 423,000 | 403,000 | 423,000 | 87 |
| 2006/09/01 | 407,000 | 413,000 | 405,000 | 410,000 | 42 |
| 2006/08/31 | 407,000 | 410,000 | 395,000 | 407,000 | 124 |
| 2006/08/30 | 414,000 | 415,000 | 407,000 | 412,000 | 43 |
| 2006/08/29 | 410,000 | 415,000 | 407,000 | 414,000 | 75 |
| 2006/08/28 | 431,000 | 434,000 | 410,000 | 410,000 | 185 |
| 2006/08/25 | 415,000 | 432,000 | 415,000 | 432,000 | 222 |
| 2006/08/24 | 428,000 | 428,000 | 420,000 | 425,000 | 106 |
| 2006/08/23 | 422,000 | 428,000 | 418,000 | 422,000 | 117 |
| 2006/08/22 | 409,000 | 422,000 | 409,000 | 422,000 | 115 |
| 2006/08/21 | 426,000 | 432,000 | 415,000 | 418,000 | 323 |
| 2006/08/18 | 399,000 | 416,000 | 395,000 | 413,000 | 262 |
| 2006/08/17 | 380,000 | 408,000 | 380,000 | 404,000 | 655 |
| 2006/08/16 | 375,000 | 386,000 | 372,000 | 374,000 | 113 |
| 2006/08/15 | 375,000 | 380,000 | 369,000 | 370,000 | 86 |
| 2006/08/14 | 372,000 | 375,000 | 370,000 | 375,000 | 61 |
| 2006/08/11 | 382,000 | 387,000 | 377,000 | 377,000 | 104 |
| 2006/08/10 | 376,000 | 378,000 | 370,000 | 375,000 | 44 |
| 2006/08/09 | 374,000 | 382,000 | 372,000 | 380,000 | 60 |
| 2006/08/08 | 371,000 | 390,000 | 355,000 | 382,000 | 198 |
| 2006/08/07 | 391,000 | 393,000 | 371,000 | 371,000 | 118 |
| 2006/08/04 | 395,000 | 395,000 | 387,000 | 391,000 | 87 |
| 2006/08/03 | 398,000 | 403,000 | 386,000 | 400,000 | 277 |
| 2006/08/02 | 372,000 | 406,000 | 371,000 | 403,000 | 539 |
| 2006/08/01 | 352,000 | 370,000 | 347,000 | 363,000 | 502 |
| 2006/07/31 | 376,000 | 376,000 | 376,000 | 376,000 | 59 |
| 2006/07/28 | 326,000 | 326,000 | 326,000 | 326,000 | 125 |
| 2006/07/27 | 280,000 | 286,000 | 272,000 | 286,000 | 258 |
| 2006/07/26 | 295,000 | 300,000 | 285,000 | 285,000 | 89 |
| 2006/07/25 | 310,000 | 315,000 | 295,000 | 295,000 | 90 |
| 2006/07/24 | 303,000 | 303,000 | 291,000 | 303,000 | 45 |
| 2006/07/21 | 302,000 | 309,000 | 299,000 | 308,000 | 60 |
| 2006/07/20 | 303,000 | 319,000 | 299,000 | 319,000 | 71 |
| 2006/07/19 | 295,000 | 299,000 | 280,000 | 286,000 | 130 |
| 2006/07/18 | 325,000 | 325,000 | 286,000 | 289,000 | 219 |
| 2006/07/14 | 334,000 | 334,000 | 325,000 | 325,000 | 94 |
| 2006/07/13 | 336,000 | 345,000 | 330,000 | 335,000 | 95 |
| 2006/07/12 | 358,000 | 363,000 | 339,000 | 339,000 | 77 |
| 2006/07/11 | 362,000 | 369,000 | 354,000 | 354,000 | 69 |
| 2006/07/10 | 362,000 | 370,000 | 353,000 | 366,000 | 101 |
| 2006/07/07 | 384,000 | 385,000 | 370,000 | 373,000 | 86 |
| 2006/07/06 | 383,000 | 384,000 | 380,000 | 384,000 | 74 |
| 2006/07/05 | 385,000 | 389,000 | 385,000 | 388,000 | 58 |
| 2006/07/04 | 394,000 | 394,000 | 387,000 | 390,000 | 39 |
| 2006/07/03 | 392,000 | 392,000 | 384,000 | 389,000 | 41 |
| 2006/06/30 | 391,000 | 396,000 | 383,000 | 384,000 | 89 |
| 2006/06/29 | 389,000 | 390,000 | 378,000 | 381,000 | 139 |
| 2006/06/28 | 386,000 | 393,000 | 385,000 | 389,000 | 56 |
| 2006/06/27 | 399,000 | 399,000 | 394,000 | 396,000 | 21 |
| 2006/06/26 | 399,000 | 399,000 | 395,000 | 398,000 | 44 |
| 2006/06/23 | 394,000 | 404,000 | 392,000 | 404,000 | 45 |
| 2006/06/22 | 405,000 | 405,000 | 396,000 | 397,000 | 39 |
| 2006/06/21 | 403,000 | 407,000 | 390,000 | 392,000 | 59 |
| 2006/06/20 | 409,000 | 415,000 | 401,000 | 401,000 | 45 |
| 2006/06/19 | 415,000 | 418,000 | 405,000 | 418,000 | 121 |
| 2006/06/16 | 419,000 | 420,000 | 408,000 | 415,000 | 143 |
| 2006/06/15 | 396,000 | 404,000 | 390,000 | 404,000 | 171 |
| 2006/06/14 | 366,000 | 389,000 | 365,000 | 385,000 | 232 |
| 2006/06/13 | 384,000 | 387,000 | 373,000 | 376,000 | 43 |
| 2006/06/12 | 370,000 | 388,000 | 368,000 | 388,000 | 61 |
| 2006/06/09 | 365,000 | 380,000 | 360,000 | 380,000 | 79 |
| 2006/06/08 | 360,000 | 370,000 | 355,000 | 360,000 | 189 |
| 2006/06/07 | 366,000 | 380,000 | 366,000 | 370,000 | 78 |
| 2006/06/06 | 378,000 | 383,000 | 369,000 | 371,000 | 77 |
| 2006/06/05 | 365,000 | 388,000 | 352,000 | 382,000 | 94 |
| 2006/06/02 | 336,000 | 373,000 | 311,000 | 368,000 | 373 |
| 2006/06/01 | 371,000 | 379,000 | 350,000 | 351,000 | 178 |
| 2006/05/31 | 368,000 | 374,000 | 366,000 | 370,000 | 246 |
| 2006/05/30 | 383,000 | 391,000 | 372,000 | 381,000 | 92 |
| 2006/05/29 | 395,000 | 395,000 | 385,000 | 393,000 | 59 |
| 2006/05/26 | 397,000 | 400,000 | 390,000 | 392,000 | 84 |
| 2006/05/25 | 400,000 | 400,000 | 392,000 | 392,000 | 62 |
| 2006/05/24 | 392,000 | 396,000 | 386,000 | 396,000 | 73 |
| 2006/05/23 | 393,000 | 400,000 | 391,000 | 391,000 | 71 |
| 2006/05/22 | 413,000 | 418,000 | 402,000 | 402,000 | 130 |
| 2006/05/19 | 386,000 | 404,000 | 384,000 | 403,000 | 72 |
| 2006/05/18 | 370,000 | 399,000 | 367,000 | 391,000 | 158 |
| 2006/05/17 | 384,000 | 396,000 | 365,000 | 395,000 | 253 |
| 2006/05/16 | 408,000 | 408,000 | 380,000 | 381,000 | 198 |
| 2006/05/15 | 399,000 | 409,000 | 399,000 | 405,000 | 96 |
| 2006/05/12 | 393,000 | 414,000 | 388,000 | 414,000 | 192 |
| 2006/05/11 | 430,000 | 431,000 | 408,000 | 410,000 | 85 |
| 2006/05/10 | 432,000 | 438,000 | 417,000 | 423,000 | 218 |
| 2006/05/09 | 430,000 | 430,000 | 417,000 | 418,000 | 142 |
| 2006/05/08 | 412,000 | 434,000 | 409,000 | 434,000 | 193 |
| 2006/05/02 | 405,000 | 410,000 | 401,000 | 407,000 | 75 |
| 2006/05/01 | 410,000 | 410,000 | 404,000 | 408,000 | 57 |
| 2006/04/28 | 411,000 | 412,000 | 404,000 | 411,000 | 65 |
| 2006/04/27 | 416,000 | 420,000 | 410,000 | 411,000 | 90 |
| 2006/04/26 | 423,000 | 425,000 | 407,000 | 415,000 | 169 |
| 2006/04/25 | 394,000 | 422,000 | 394,000 | 422,000 | 167 |
| 2006/04/24 | 393,000 | 408,000 | 385,000 | 395,000 | 295 |
| 2006/04/21 | 420,000 | 433,000 | 391,000 | 397,000 | 247 |
| 2006/04/20 | 452,000 | 453,000 | 424,000 | 429,000 | 175 |
| 2006/04/19 | 471,000 | 474,000 | 450,000 | 452,000 | 135 |
| 2006/04/18 | 437,000 | 462,000 | 436,000 | 462,000 | 163 |
| 2006/04/17 | 485,000 | 485,000 | 442,000 | 452,000 | 332 |
| 2006/04/14 | 487,000 | 489,000 | 481,000 | 485,000 | 90 |
| 2006/04/13 | 494,000 | 494,000 | 482,000 | 487,000 | 131 |
| 2006/04/12 | 478,000 | 490,000 | 478,000 | 486,000 | 158 |
| 2006/04/11 | 487,000 | 488,000 | 472,000 | 482,000 | 160 |
| 2006/04/10 | 488,000 | 490,000 | 479,000 | 487,000 | 222 |
| 2006/04/07 | 490,000 | 496,000 | 485,000 | 496,000 | 99 |
| 2006/04/06 | 479,000 | 489,000 | 476,000 | 489,000 | 190 |
| 2006/04/05 | 497,000 | 503,000 | 475,000 | 484,000 | 348 |
| 2006/04/04 | 523,000 | 523,000 | 493,000 | 499,000 | 662 |
| 2006/04/03 | 504,000 | 522,000 | 498,000 | 520,000 | 784 |
| 2006/03/31 | 471,000 | 494,000 | 466,000 | 494,000 | 347 |
| 2006/03/30 | 481,000 | 482,000 | 462,000 | 471,000 | 232 |
| 2006/03/29 | 451,000 | 475,000 | 451,000 | 472,000 | 271 |
| 2006/03/28 | 451,000 | 456,000 | 446,000 | 451,000 | 144 |
| 2006/03/27 | 449,000 | 464,000 | 447,000 | 450,000 | 140 |
| 2006/03/24 | 455,000 | 455,000 | 442,000 | 447,000 | 114 |
| 2006/03/23 | 453,000 | 457,000 | 446,000 | 456,000 | 79 |
| 2006/03/22 | 455,000 | 456,000 | 445,000 | 452,000 | 106 |
| 2006/03/20 | 460,000 | 463,000 | 448,000 | 453,000 | 127 |
| 2006/03/17 | 442,000 | 461,000 | 440,000 | 459,000 | 94 |
| 2006/03/16 | 461,000 | 461,000 | 441,000 | 442,000 | 190 |
| 2006/03/15 | 480,000 | 480,000 | 466,000 | 469,000 | 214 |
| 2006/03/14 | 495,000 | 495,000 | 474,000 | 474,000 | 319 |
| 2006/03/13 | 465,000 | 492,000 | 461,000 | 491,000 | 486 |
| 2006/03/10 | 441,000 | 464,000 | 436,000 | 453,000 | 357 |
| 2006/03/09 | 433,000 | 437,000 | 430,000 | 436,000 | 105 |
| 2006/03/08 | 425,000 | 431,000 | 421,000 | 428,000 | 88 |
| 2006/03/07 | 436,000 | 437,000 | 427,000 | 429,000 | 117 |
| 2006/03/06 | 420,000 | 440,000 | 411,000 | 436,000 | 216 |
| 2006/03/03 | 413,000 | 426,000 | 408,000 | 420,000 | 194 |
| 2006/03/02 | 445,000 | 448,000 | 413,000 | 413,000 | 298 |
| 2006/03/01 | 425,000 | 440,000 | 416,000 | 427,000 | 327 |
| 2006/02/28 | 457,000 | 460,000 | 430,000 | 450,000 | 319 |
| 2006/02/27 | 485,000 | 490,000 | 454,000 | 455,000 | 419 |
| 2006/02/24 | 439,000 | 475,000 | 420,000 | 475,000 | 616 |
| 2006/02/23 | 430,000 | 444,000 | 425,000 | 438,000 | 889 |
| 2006/02/22 | 385,000 | 420,000 | 382,000 | 417,000 | 556 |
| 2006/02/21 | 350,000 | 380,000 | 340,000 | 380,000 | 821 |
| 2006/02/20 | 350,000 | 379,000 | 330,000 | 330,000 | 1,053 |
| 2006/02/17 | 420,000 | 425,000 | 380,000 | 380,000 | 685 |
| 2006/02/16 | 446,000 | 465,000 | 422,000 | 430,000 | 382 |
| 2006/02/15 | 485,000 | 490,000 | 451,000 | 460,000 | 319 |
| 2006/02/14 | 440,000 | 484,000 | 397,000 | 475,000 | 765 |
| 2006/02/13 | 540,000 | 540,000 | 441,000 | 447,000 | 424 |
| 2006/02/10 | 541,000 | 542,000 | 536,000 | 539,000 | 902 |
| 2006/02/09 | 544,000 | 546,000 | 539,000 | 540,000 | 436 |
| 2006/02/08 | 566,000 | 573,000 | 538,000 | 543,000 | 780 |
| 2006/02/07 | 535,000 | 567,000 | 535,000 | 558,000 | 551 |
| 2006/02/06 | 528,000 | 536,000 | 524,000 | 528,000 | 167 |
| 2006/02/03 | 533,000 | 534,000 | 523,000 | 527,000 | 161 |
| 2006/02/02 | 540,000 | 542,000 | 519,000 | 533,000 | 105 |
| 2006/02/01 | 530,000 | 545,000 | 510,000 | 527,000 | 236 |
| 2006/01/31 | 533,000 | 533,000 | 503,000 | 510,000 | 298 |
| 2006/01/30 | 555,000 | 569,000 | 526,000 | 534,000 | 693 |
| 2006/01/27 | 598,000 | 600,000 | 551,000 | 575,000 | 410 |
| 2006/01/26 | 577,000 | 598,000 | 560,000 | 575,000 | 733 |
| 2006/01/25 | 520,000 | 540,000 | 515,000 | 540,000 | 282 |
| 2006/01/24 | 480,000 | 490,000 | 450,000 | 490,000 | 432 |
| 2006/01/23 | 474,000 | 509,000 | 436,000 | 440,000 | 770 |
| 2006/01/20 | 614,000 | 630,000 | 500,000 | 534,000 | 715 |
| 2006/01/19 | 490,000 | 599,000 | 490,000 | 598,000 | 789 |
| 2006/01/18 | 520,000 | 550,000 | 520,000 | 520,000 | 348 |
| 2006/01/17 | 650,000 | 710,000 | 620,000 | 620,000 | 846 |
| 2006/01/16 | 672,000 | 729,000 | 660,000 | 720,000 | 940 |
| 2006/01/13 | 622,000 | 642,000 | 622,000 | 642,000 | 613 |
| 2006/01/12 | 622,000 | 633,000 | 605,000 | 621,000 | 596 |
| 2006/01/11 | 602,000 | 623,000 | 580,000 | 605,000 | 735 |
| 2006/01/10 | 671,000 | 673,000 | 630,000 | 634,000 | 338 |
| 2006/01/06 | 696,000 | 696,000 | 670,000 | 673,000 | 182 |
| 2006/01/05 | 680,000 | 698,000 | 670,000 | 681,000 | 391 |
| 2006/01/04 | 670,000 | 693,000 | 669,000 | 677,000 | 229 |