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 |
|---|---|---|---|---|---|
| 2007/12/28 | 76,800 | 76,800 | 74,700 | 74,700 | 47 |
| 2007/12/27 | 76,000 | 76,700 | 75,500 | 76,600 | 78 |
| 2007/12/26 | 74,900 | 76,200 | 74,400 | 75,500 | 150 |
| 2007/12/25 | 75,700 | 77,800 | 74,500 | 74,600 | 164 |
| 2007/12/21 | 76,200 | 76,200 | 73,400 | 74,700 | 279 |
| 2007/12/20 | 78,800 | 78,800 | 75,100 | 75,200 | 242 |
| 2007/12/19 | 79,000 | 79,000 | 76,000 | 78,000 | 153 |
| 2007/12/18 | 79,100 | 80,000 | 76,700 | 77,400 | 204 |
| 2007/12/17 | 81,000 | 81,000 | 78,000 | 79,900 | 239 |
| 2007/12/14 | 76,100 | 78,300 | 75,800 | 78,000 | 203 |
| 2007/12/13 | 77,100 | 78,000 | 75,400 | 76,000 | 203 |
| 2007/12/12 | 75,000 | 78,000 | 74,000 | 78,000 | 359 |
| 2007/12/11 | 77,000 | 77,000 | 74,100 | 75,000 | 471 |
| 2007/12/10 | 76,900 | 80,200 | 76,800 | 78,000 | 751 |
| 2007/12/07 | 80,400 | 81,300 | 74,300 | 75,300 | 1,022 |
| 2007/12/06 | 84,100 | 86,100 | 80,300 | 80,300 | 687 |
| 2007/12/05 | 84,000 | 86,000 | 80,200 | 85,000 | 933 |
| 2007/12/04 | 90,700 | 90,900 | 82,900 | 83,000 | 954 |
| 2007/12/03 | 86,200 | 93,400 | 85,600 | 92,000 | 1,503 |
| 2007/11/30 | 86,700 | 87,900 | 84,400 | 87,500 | 779 |
| 2007/11/29 | 89,800 | 95,000 | 85,400 | 86,900 | 1,650 |
| 2007/11/28 | 79,000 | 90,000 | 77,100 | 88,300 | 1,972 |
| 2007/11/27 | 71,000 | 81,900 | 70,300 | 80,000 | 4,293 |
| 2007/11/26 | 80,000 | 80,000 | 80,000 | 80,000 | 66 |
| 2007/11/22 | 99,000 | 104,000 | 96,000 | 100,000 | 1,660 |
| 2007/11/21 | 108,000 | 111,000 | 99,100 | 99,500 | 4,041 |
| 2007/11/20 | 98,000 | 106,000 | 97,200 | 106,000 | 3,321 |
| 2007/11/19 | 108,000 | 115,000 | 95,500 | 96,000 | 2,936 |
| 2007/11/16 | 105,000 | 111,000 | 101,000 | 109,000 | 2,550 |
| 2007/11/15 | 110,000 | 115,000 | 106,000 | 107,000 | 2,762 |
| 2007/11/14 | 123,000 | 132,000 | 117,000 | 120,000 | 9,428 |
| 2007/11/13 | 110,000 | 123,000 | 109,000 | 119,000 | 5,747 |
| 2007/11/12 | 100,000 | 111,000 | 95,100 | 104,000 | 3,622 |
| 2007/11/09 | 124,000 | 126,000 | 112,000 | 112,000 | 2,696 |
| 2007/11/08 | 117,000 | 133,000 | 109,000 | 132,000 | 3,674 |
| 2007/11/07 | 126,000 | 129,000 | 114,000 | 114,000 | 1,712 |
| 2007/11/06 | 134,000 | 136,000 | 122,000 | 124,000 | 1,537 |
| 2007/11/05 | 137,000 | 138,000 | 132,000 | 136,000 | 1,315 |
| 2007/11/02 | 133,000 | 145,000 | 130,000 | 139,000 | 2,360 |
| 2007/11/01 | 150,000 | 156,000 | 138,000 | 139,000 | 4,022 |
| 2007/10/31 | 134,000 | 152,000 | 133,000 | 152,000 | 5,279 |
| 2007/10/30 | 148,000 | 149,000 | 129,000 | 132,000 | 2,779 |
| 2007/10/29 | 157,000 | 161,000 | 148,000 | 148,000 | 2,431 |
| 2007/10/26 | 152,000 | 156,000 | 141,000 | 155,000 | 2,214 |
| 2007/10/25 | 159,000 | 167,000 | 144,000 | 149,000 | 3,177 |
| 2007/10/24 | 170,000 | 177,000 | 157,000 | 159,000 | 8,773 |
| 2007/10/23 | 135,000 | 152,000 | 134,000 | 152,000 | 5,839 |
| 2007/10/22 | 123,000 | 135,000 | 122,000 | 132,000 | 1,377 |
| 2007/10/19 | 133,000 | 140,000 | 129,000 | 135,000 | 1,772 |
| 2007/10/18 | 124,000 | 136,000 | 122,000 | 135,000 | 3,794 |
| 2007/10/17 | 119,000 | 132,000 | 115,000 | 132,000 | 5,624 |
| 2007/10/16 | 124,000 | 125,000 | 112,000 | 112,000 | 1,579 |
| 2007/10/15 | 135,000 | 139,000 | 125,000 | 127,000 | 2,045 |
| 2007/10/12 | 136,000 | 140,000 | 133,000 | 135,000 | 2,509 |
| 2007/10/11 | 122,000 | 144,000 | 119,000 | 142,000 | 4,838 |
| 2007/10/10 | 137,000 | 138,000 | 117,000 | 124,000 | 3,538 |
| 2007/10/09 | 114,000 | 131,000 | 113,000 | 131,000 | 3,888 |
| 2007/10/05 | 114,000 | 123,000 | 108,000 | 111,000 | 4,417 |
| 2007/10/04 | 106,000 | 110,000 | 105,000 | 110,000 | 1,772 |
| 2007/10/03 | 98,600 | 99,200 | 97,000 | 99,200 | 1,176 |
| 2007/10/02 | 84,200 | 89,200 | 83,400 | 89,200 | 1,012 |
| 2007/10/01 | 78,700 | 82,000 | 78,400 | 79,200 | 566 |
| 2007/09/28 | 86,000 | 86,800 | 82,500 | 82,500 | 811 |
| 2007/09/27 | 89,100 | 90,500 | 82,900 | 89,800 | 2,106 |
| 2007/09/26 | 71,700 | 82,500 | 71,700 | 82,500 | 990 |
| 2007/09/25 | 70,400 | 73,400 | 70,000 | 72,500 | 702 |
| 2007/09/21 | 67,000 | 72,100 | 66,200 | 71,900 | 572 |
| 2007/09/20 | 66,900 | 68,200 | 66,200 | 68,200 | 451 |
| 2007/09/19 | 68,000 | 69,400 | 65,500 | 66,400 | 1,141 |
| 2007/09/18 | 72,200 | 74,000 | 65,300 | 66,500 | 1,769 |
| 2007/09/14 | 68,800 | 70,800 | 68,100 | 70,800 | 2,319 |
| 2007/09/13 | 71,300 | 71,800 | 65,400 | 65,800 | 2,120 |
| 2007/09/12 | 78,400 | 78,400 | 71,400 | 71,900 | 2,393 |
| 2007/09/11 | 91,900 | 92,000 | 80,800 | 81,400 | 2,090 |
| 2007/09/10 | 90,000 | 98,500 | 88,600 | 89,900 | 4,342 |
| 2007/09/07 | 82,600 | 92,400 | 81,500 | 92,400 | 3,407 |
| 2007/09/06 | 83,800 | 84,200 | 80,400 | 82,400 | 1,048 |
| 2007/09/05 | 87,800 | 89,300 | 85,200 | 86,800 | 1,266 |
| 2007/09/04 | 89,900 | 90,600 | 85,000 | 88,600 | 2,838 |
| 2007/09/03 | 96,000 | 97,800 | 92,300 | 93,700 | 2,598 |
| 2007/08/31 | 112,000 | 112,000 | 112,000 | 112,000 | 129 |
| 2007/08/30 | 137,000 | 140,000 | 130,000 | 132,000 | 707 |
| 2007/08/29 | 133,000 | 137,000 | 123,000 | 133,000 | 1,671 |
| 2007/08/28 | 179,000 | 179,000 | 150,000 | 150,000 | 751 |
| 2007/08/27 | 185,000 | 188,000 | 177,000 | 180,000 | 161 |
| 2007/08/24 | 177,000 | 186,000 | 174,000 | 181,000 | 303 |
| 2007/08/23 | 160,000 | 186,000 | 157,000 | 180,000 | 588 |
| 2007/08/22 | 160,000 | 171,000 | 156,000 | 157,000 | 212 |
| 2007/08/21 | 164,000 | 168,000 | 152,000 | 165,000 | 108 |
| 2007/08/20 | 170,000 | 175,000 | 163,000 | 165,000 | 184 |
| 2007/08/17 | 175,000 | 175,000 | 163,000 | 167,000 | 234 |
| 2007/08/16 | 176,000 | 180,000 | 170,000 | 177,000 | 143 |
| 2007/08/15 | 183,000 | 183,000 | 175,000 | 178,000 | 180 |
| 2007/08/14 | 184,000 | 187,000 | 176,000 | 180,000 | 162 |
| 2007/08/13 | 184,000 | 189,000 | 182,000 | 185,000 | 72 |
| 2007/08/10 | 190,000 | 197,000 | 181,000 | 184,000 | 143 |
| 2007/08/09 | 197,000 | 215,000 | 193,000 | 195,000 | 226 |
| 2007/08/08 | 194,000 | 197,000 | 188,000 | 188,000 | 162 |
| 2007/08/07 | 204,000 | 208,000 | 191,000 | 193,000 | 159 |
| 2007/08/06 | 202,000 | 202,000 | 197,000 | 199,000 | 183 |
| 2007/08/03 | 216,000 | 223,000 | 210,000 | 210,000 | 185 |
| 2007/08/02 | 228,000 | 228,000 | 211,000 | 217,000 | 334 |
| 2007/08/01 | 241,000 | 242,000 | 225,000 | 227,000 | 266 |
| 2007/07/31 | 253,000 | 253,000 | 236,000 | 241,000 | 279 |
| 2007/07/30 | 245,000 | 253,000 | 240,000 | 253,000 | 304 |
| 2007/07/27 | 258,000 | 266,000 | 258,000 | 264,000 | 418 |
| 2007/07/26 | 299,000 | 299,000 | 295,000 | 298,000 | 38 |
| 2007/07/25 | 301,000 | 301,000 | 295,000 | 299,000 | 50 |
| 2007/07/24 | 302,000 | 304,000 | 301,000 | 303,000 | 41 |
| 2007/07/23 | 301,000 | 303,000 | 301,000 | 303,000 | 54 |
| 2007/07/20 | 303,000 | 303,000 | 302,000 | 302,000 | 38 |
| 2007/07/19 | 302,000 | 303,000 | 302,000 | 303,000 | 27 |
| 2007/07/18 | 304,000 | 304,000 | 302,000 | 302,000 | 21 |
| 2007/07/17 | 303,000 | 303,000 | 302,000 | 303,000 | 21 |
| 2007/07/13 | 302,000 | 303,000 | 302,000 | 302,000 | 26 |
| 2007/07/12 | 304,000 | 304,000 | 302,000 | 302,000 | 58 |
| 2007/07/11 | 302,000 | 304,000 | 302,000 | 304,000 | 25 |
| 2007/07/10 | 303,000 | 304,000 | 302,000 | 302,000 | 27 |
| 2007/07/09 | 301,000 | 304,000 | 300,000 | 303,000 | 55 |
| 2007/07/06 | 303,000 | 303,000 | 302,000 | 302,000 | 15 |
| 2007/07/05 | 304,000 | 304,000 | 301,000 | 304,000 | 39 |
| 2007/07/04 | 302,000 | 304,000 | 301,000 | 304,000 | 26 |
| 2007/07/03 | 301,000 | 302,000 | 300,000 | 302,000 | 66 |
| 2007/07/02 | 301,000 | 302,000 | 300,000 | 301,000 | 123 |
| 2007/06/29 | 302,000 | 303,000 | 299,000 | 301,000 | 47 |
| 2007/06/28 | 302,000 | 303,000 | 301,000 | 302,000 | 70 |
| 2007/06/27 | 306,000 | 306,000 | 298,000 | 300,000 | 92 |
| 2007/06/26 | 313,000 | 313,000 | 306,000 | 309,000 | 37 |
| 2007/06/25 | 318,000 | 318,000 | 313,000 | 313,000 | 8 |
| 2007/06/22 | 318,000 | 318,000 | 311,000 | 318,000 | 20 |
| 2007/06/21 | 319,000 | 319,000 | 315,000 | 319,000 | 17 |
| 2007/06/20 | 319,000 | 320,000 | 316,000 | 320,000 | 20 |
| 2007/06/19 | 323,000 | 324,000 | 315,000 | 319,000 | 44 |
| 2007/06/18 | 315,000 | 324,000 | 314,000 | 322,000 | 61 |
| 2007/06/15 | 312,000 | 312,000 | 308,000 | 310,000 | 61 |
| 2007/06/14 | 307,000 | 311,000 | 306,000 | 310,000 | 24 |
| 2007/06/13 | 307,000 | 308,000 | 306,000 | 308,000 | 16 |
| 2007/06/12 | 312,000 | 313,000 | 311,000 | 311,000 | 45 |
| 2007/06/11 | 311,000 | 315,000 | 310,000 | 314,000 | 63 |
| 2007/06/08 | 309,000 | 313,000 | 306,000 | 310,000 | 47 |
| 2007/06/07 | 308,000 | 310,000 | 306,000 | 309,000 | 71 |
| 2007/06/06 | 308,000 | 311,000 | 307,000 | 309,000 | 70 |
| 2007/06/05 | 308,000 | 311,000 | 303,000 | 308,000 | 95 |
| 2007/06/04 | 307,000 | 310,000 | 306,000 | 310,000 | 102 |
| 2007/06/01 | 297,000 | 303,000 | 296,000 | 303,000 | 41 |
| 2007/05/31 | 296,000 | 296,000 | 294,000 | 296,000 | 53 |
| 2007/05/30 | 295,000 | 296,000 | 290,000 | 292,000 | 79 |
| 2007/05/29 | 294,000 | 296,000 | 288,000 | 292,000 | 80 |
| 2007/05/28 | 291,000 | 297,000 | 290,000 | 293,000 | 130 |
| 2007/05/25 | 297,000 | 297,000 | 288,000 | 291,000 | 196 |
| 2007/05/24 | 301,000 | 302,000 | 295,000 | 298,000 | 72 |
| 2007/05/23 | 308,000 | 310,000 | 298,000 | 304,000 | 96 |
| 2007/05/22 | 296,000 | 310,000 | 296,000 | 307,000 | 81 |
| 2007/05/21 | 298,000 | 300,000 | 293,000 | 300,000 | 51 |
| 2007/05/18 | 302,000 | 302,000 | 295,000 | 298,000 | 53 |
| 2007/05/17 | 306,000 | 308,000 | 300,000 | 300,000 | 27 |
| 2007/05/16 | 310,000 | 310,000 | 303,000 | 309,000 | 52 |
| 2007/05/15 | 309,000 | 312,000 | 309,000 | 311,000 | 74 |
| 2007/05/14 | 312,000 | 313,000 | 309,000 | 310,000 | 47 |
| 2007/05/11 | 304,000 | 311,000 | 303,000 | 309,000 | 112 |
| 2007/05/10 | 309,000 | 312,000 | 309,000 | 309,000 | 171 |
| 2007/05/09 | 320,000 | 323,000 | 308,000 | 312,000 | 386 |
| 2007/05/08 | 297,000 | 303,000 | 297,000 | 301,000 | 96 |
| 2007/05/07 | 311,000 | 311,000 | 300,000 | 302,000 | 60 |
| 2007/05/02 | 301,000 | 306,000 | 299,000 | 306,000 | 120 |
| 2007/05/01 | 298,000 | 300,000 | 293,000 | 300,000 | 64 |
| 2007/04/27 | 295,000 | 298,000 | 291,000 | 298,000 | 32 |
| 2007/04/26 | 292,000 | 299,000 | 290,000 | 299,000 | 106 |
| 2007/04/25 | 300,000 | 302,000 | 280,000 | 288,000 | 416 |
| 2007/04/24 | 311,000 | 313,000 | 308,000 | 311,000 | 98 |
| 2007/04/23 | 326,000 | 327,000 | 311,000 | 321,000 | 127 |
| 2007/04/20 | 325,000 | 327,000 | 323,000 | 326,000 | 30 |
| 2007/04/19 | 324,000 | 328,000 | 321,000 | 328,000 | 44 |
| 2007/04/18 | 329,000 | 329,000 | 322,000 | 322,000 | 22 |
| 2007/04/17 | 322,000 | 330,000 | 322,000 | 328,000 | 42 |
| 2007/04/16 | 333,000 | 333,000 | 323,000 | 323,000 | 35 |
| 2007/04/13 | 329,000 | 330,000 | 326,000 | 328,000 | 18 |
| 2007/04/12 | 332,000 | 332,000 | 329,000 | 331,000 | 11 |
| 2007/04/11 | 332,000 | 332,000 | 330,000 | 332,000 | 20 |
| 2007/04/10 | 329,000 | 332,000 | 326,000 | 331,000 | 26 |
| 2007/04/09 | 330,000 | 334,000 | 329,000 | 330,000 | 17 |
| 2007/04/06 | 330,000 | 330,000 | 329,000 | 329,000 | 9 |
| 2007/04/05 | 331,000 | 335,000 | 328,000 | 331,000 | 42 |
| 2007/04/04 | 335,000 | 337,000 | 333,000 | 334,000 | 4 |
| 2007/04/03 | 337,000 | 338,000 | 333,000 | 334,000 | 9 |
| 2007/04/02 | 342,000 | 342,000 | 330,000 | 333,000 | 16 |
| 2007/03/30 | 338,000 | 349,000 | 334,000 | 339,000 | 149 |
| 2007/03/29 | 329,000 | 329,000 | 325,000 | 328,000 | 27 |
| 2007/03/28 | 329,000 | 332,000 | 326,000 | 332,000 | 11 |
| 2007/03/27 | 331,000 | 333,000 | 331,000 | 332,000 | 8 |
| 2007/03/26 | 338,000 | 338,000 | 330,000 | 332,000 | 36 |
| 2007/03/23 | 342,000 | 342,000 | 338,000 | 338,000 | 6 |
| 2007/03/22 | 340,000 | 342,000 | 338,000 | 340,000 | 10 |
| 2007/03/20 | 333,000 | 338,000 | 333,000 | 338,000 | 7 |
| 2007/03/19 | 341,000 | 341,000 | 334,000 | 334,000 | 16 |
| 2007/03/16 | 335,000 | 338,000 | 335,000 | 338,000 | 5 |
| 2007/03/15 | 338,000 | 343,000 | 335,000 | 335,000 | 7 |
| 2007/03/14 | 340,000 | 340,000 | 331,000 | 331,000 | 28 |
| 2007/03/13 | 345,000 | 345,000 | 341,000 | 341,000 | 12 |
| 2007/03/12 | 349,000 | 349,000 | 345,000 | 347,000 | 25 |
| 2007/03/09 | 340,000 | 342,000 | 340,000 | 342,000 | 34 |
| 2007/03/08 | 340,000 | 340,000 | 337,000 | 340,000 | 17 |
| 2007/03/07 | 350,000 | 350,000 | 340,000 | 340,000 | 24 |
| 2007/03/06 | 332,000 | 345,000 | 327,000 | 343,000 | 33 |
| 2007/03/05 | 346,000 | 346,000 | 331,000 | 337,000 | 53 |
| 2007/03/02 | 344,000 | 346,000 | 339,000 | 346,000 | 25 |
| 2007/03/01 | 349,000 | 349,000 | 338,000 | 347,000 | 49 |
| 2007/02/28 | 325,000 | 349,000 | 325,000 | 349,000 | 137 |
| 2007/02/27 | 361,000 | 368,000 | 358,000 | 359,000 | 57 |
| 2007/02/26 | 371,000 | 374,000 | 361,000 | 365,000 | 113 |
| 2007/02/23 | 359,000 | 368,000 | 359,000 | 368,000 | 87 |
| 2007/02/22 | 361,000 | 367,000 | 354,000 | 367,000 | 107 |
| 2007/02/21 | 367,000 | 367,000 | 356,000 | 359,000 | 33 |
| 2007/02/20 | 368,000 | 368,000 | 366,000 | 367,000 | 23 |
| 2007/02/19 | 367,000 | 371,000 | 367,000 | 368,000 | 19 |
| 2007/02/16 | 365,000 | 367,000 | 362,000 | 367,000 | 40 |
| 2007/02/15 | 365,000 | 365,000 | 361,000 | 361,000 | 50 |
| 2007/02/14 | 370,000 | 372,000 | 362,000 | 362,000 | 42 |
| 2007/02/13 | 375,000 | 375,000 | 368,000 | 370,000 | 45 |
| 2007/02/09 | 371,000 | 373,000 | 371,000 | 372,000 | 16 |
| 2007/02/08 | 376,000 | 379,000 | 371,000 | 371,000 | 51 |
| 2007/02/07 | 371,000 | 374,000 | 370,000 | 373,000 | 32 |
| 2007/02/06 | 371,000 | 373,000 | 369,000 | 370,000 | 34 |
| 2007/02/05 | 380,000 | 383,000 | 366,000 | 368,000 | 152 |
| 2007/02/02 | 385,000 | 385,000 | 373,000 | 380,000 | 124 |
| 2007/02/01 | 389,000 | 390,000 | 383,000 | 385,000 | 48 |
| 2007/01/31 | 390,000 | 397,000 | 384,000 | 389,000 | 91 |
| 2007/01/30 | 384,000 | 403,000 | 384,000 | 387,000 | 399 |
| 2007/01/29 | 375,000 | 386,000 | 372,000 | 382,000 | 111 |
| 2007/01/26 | 377,000 | 377,000 | 367,000 | 371,000 | 77 |
| 2007/01/25 | 380,000 | 382,000 | 362,000 | 367,000 | 71 |
| 2007/01/24 | 374,000 | 378,000 | 374,000 | 375,000 | 26 |
| 2007/01/23 | 375,000 | 375,000 | 371,000 | 373,000 | 38 |
| 2007/01/22 | 381,000 | 395,000 | 381,000 | 382,000 | 97 |
| 2007/01/19 | 375,000 | 382,000 | 372,000 | 381,000 | 75 |
| 2007/01/18 | 380,000 | 385,000 | 375,000 | 375,000 | 43 |
| 2007/01/17 | 370,000 | 384,000 | 362,000 | 383,000 | 98 |
| 2007/01/16 | 365,000 | 370,000 | 363,000 | 370,000 | 73 |
| 2007/01/15 | 349,000 | 365,000 | 349,000 | 360,000 | 71 |
| 2007/01/12 | 355,000 | 359,000 | 350,000 | 350,000 | 51 |
| 2007/01/11 | 359,000 | 360,000 | 355,000 | 359,000 | 21 |
| 2007/01/10 | 364,000 | 365,000 | 354,000 | 357,000 | 53 |
| 2007/01/09 | 360,000 | 365,000 | 355,000 | 360,000 | 34 |
| 2007/01/05 | 365,000 | 368,000 | 360,000 | 360,000 | 33 |
| 2007/01/04 | 363,000 | 365,000 | 357,000 | 365,000 | 35 |