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 |
|---|---|---|---|---|---|
| 2008/12/30 | 38,800 | 38,800 | 37,900 | 38,400 | 13 |
| 2008/12/29 | 38,850 | 38,900 | 38,400 | 38,400 | 35 |
| 2008/12/26 | 38,450 | 38,700 | 38,450 | 38,700 | 9 |
| 2008/12/25 | 37,300 | 37,500 | 37,000 | 37,500 | 31 |
| 2008/12/24 | 36,300 | 36,350 | 36,200 | 36,200 | 10 |
| 2008/12/22 | 38,100 | 38,100 | 36,200 | 37,450 | 76 |
| 2008/12/19 | 37,050 | 37,050 | 36,900 | 36,950 | 26 |
| 2008/12/18 | 38,700 | 38,700 | 37,050 | 37,050 | 16 |
| 2008/12/17 | 39,400 | 39,750 | 38,000 | 38,000 | 51 |
| 2008/12/16 | 38,350 | 39,000 | 38,300 | 39,000 | 48 |
| 2008/12/15 | 37,000 | 38,400 | 36,900 | 37,900 | 18 |
| 2008/12/12 | 36,300 | 36,500 | 36,300 | 36,300 | 18 |
| 2008/12/11 | 36,800 | 36,800 | 35,050 | 35,900 | 24 |
| 2008/12/10 | 35,100 | 36,000 | 35,100 | 36,000 | 5 |
| 2008/12/09 | 35,800 | 35,800 | 35,000 | 35,050 | 35 |
| 2008/12/08 | 34,650 | 35,000 | 34,350 | 35,000 | 11 |
| 2008/12/05 | 34,500 | 34,550 | 34,050 | 34,200 | 7 |
| 2008/12/04 | 35,800 | 35,850 | 35,000 | 35,000 | 9 |
| 2008/12/03 | 40,050 | 40,050 | 36,150 | 36,150 | 55 |
| 2008/12/02 | 38,200 | 40,150 | 38,200 | 40,150 | 51 |
| 2008/12/01 | 37,600 | 37,900 | 37,300 | 37,800 | 18 |
| 2008/11/28 | 36,400 | 36,800 | 36,000 | 36,800 | 24 |
| 2008/11/27 | 36,500 | 36,500 | 34,800 | 34,800 | 14 |
| 2008/11/26 | 37,150 | 37,150 | 33,800 | 34,100 | 38 |
| 2008/11/25 | 36,750 | 36,750 | 36,750 | 36,750 | 22 |
| 2008/11/21 | 36,300 | 36,300 | 35,150 | 35,150 | 10 |
| 2008/11/20 | 36,600 | 38,000 | 36,500 | 38,000 | 10 |
| 2008/11/19 | 38,600 | 39,500 | 37,000 | 37,000 | 39 |
| 2008/11/18 | 36,300 | 39,000 | 36,300 | 39,000 | 27 |
| 2008/11/17 | 33,900 | 36,500 | 33,900 | 36,500 | 19 |
| 2008/11/14 | 32,100 | 34,500 | 32,100 | 34,100 | 13 |
| 2008/11/13 | 31,600 | 31,600 | 31,600 | 31,600 | 7 |
| 2008/11/12 | 32,200 | 32,200 | 31,300 | 31,300 | 60 |
| 2008/11/11 | 34,500 | 34,500 | 33,100 | 33,100 | 11 |
| 2008/11/10 | 36,000 | 36,800 | 35,000 | 35,000 | 14 |
| 2008/11/07 | 37,500 | 37,500 | 34,600 | 34,600 | 48 |
| 2008/11/06 | 39,900 | 40,000 | 37,500 | 37,500 | 111 |
| 2008/11/05 | 39,000 | 39,500 | 37,850 | 39,500 | 66 |
| 2008/11/04 | 32,100 | 35,500 | 32,100 | 35,500 | 50 |
| 2008/10/31 | 30,500 | 31,500 | 30,500 | 31,500 | 24 |
| 2008/10/30 | 30,100 | 30,900 | 30,100 | 30,100 | 18 |
| 2008/10/29 | 32,000 | 32,950 | 29,800 | 30,500 | 46 |
| 2008/10/28 | 30,500 | 31,500 | 29,600 | 31,500 | 79 |
| 2008/10/27 | 28,570 | 29,000 | 28,570 | 28,900 | 52 |
| 2008/10/24 | 28,140 | 28,610 | 28,140 | 28,280 | 12 |
| 2008/10/23 | 29,500 | 30,800 | 28,150 | 30,000 | 21 |
| 2008/10/22 | 31,000 | 31,000 | 29,510 | 29,510 | 10 |
| 2008/10/21 | 27,550 | 29,500 | 27,550 | 28,850 | 21 |
| 2008/10/20 | 29,000 | 29,500 | 29,000 | 29,500 | 6 |
| 2008/10/17 | 27,800 | 27,800 | 27,000 | 27,000 | 20 |
| 2008/10/16 | 28,690 | 28,690 | 27,800 | 27,800 | 37 |
| 2008/10/15 | 29,300 | 29,300 | 27,600 | 27,830 | 18 |
| 2008/10/14 | 30,150 | 31,100 | 29,000 | 29,300 | 33 |
| 2008/10/10 | 27,700 | 28,210 | 27,600 | 28,200 | 38 |
| 2008/10/09 | 29,500 | 29,900 | 29,100 | 29,100 | 46 |
| 2008/10/08 | 32,700 | 32,700 | 29,900 | 29,900 | 88 |
| 2008/10/07 | 33,200 | 34,900 | 33,200 | 33,900 | 54 |
| 2008/10/06 | 36,300 | 36,800 | 35,600 | 36,800 | 44 |
| 2008/10/03 | 35,850 | 36,300 | 35,700 | 36,300 | 52 |
| 2008/10/02 | 36,000 | 36,000 | 35,800 | 35,800 | 58 |
| 2008/10/01 | 37,700 | 37,700 | 35,800 | 36,000 | 17 |
| 2008/09/30 | 38,100 | 38,100 | 37,050 | 38,100 | 44 |
| 2008/09/29 | 38,400 | 38,400 | 38,400 | 38,400 | 3 |
| 2008/09/26 | 37,900 | 38,400 | 36,800 | 36,800 | 18 |
| 2008/09/25 | 37,300 | 37,700 | 37,300 | 37,400 | 30 |
| 2008/09/24 | 38,000 | 38,600 | 36,900 | 36,900 | 60 |
| 2008/09/22 | 36,650 | 37,850 | 36,650 | 37,850 | 6 |
| 2008/09/19 | 40,500 | 40,500 | 36,200 | 36,650 | 84 |
| 2008/09/18 | 38,600 | 41,700 | 37,000 | 38,100 | 301 |
| 2008/09/17 | 41,000 | 41,000 | 36,150 | 41,000 | 683 |
| 2008/09/16 | 31,000 | 37,000 | 30,600 | 37,000 | 55 |
| 2008/09/12 | 33,000 | 33,000 | 32,500 | 33,000 | 14 |
| 2008/09/11 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2008/09/10 | 30,800 | 33,000 | 30,800 | 33,000 | 31 |
| 2008/09/09 | 34,750 | 34,750 | 32,500 | 32,500 | 8 |
| 2008/09/08 | 34,750 | 34,750 | 34,750 | 34,750 | 21 |
| 2008/09/05 | 35,000 | 35,000 | 34,750 | 34,750 | 13 |
| 2008/09/04 | 35,150 | 35,150 | 35,100 | 35,100 | 5 |
| 2008/09/03 | 36,000 | 36,000 | 35,200 | 35,200 | 39 |
| 2008/09/02 | 35,300 | 36,100 | 35,250 | 36,100 | 3 |
| 2008/09/01 | 35,500 | 35,550 | 35,300 | 35,300 | 11 |
| 2008/08/29 | 37,000 | 37,500 | 35,000 | 36,700 | 47 |
| 2008/08/28 | 38,450 | 38,450 | 36,500 | 36,500 | 10 |
| 2008/08/27 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2008/08/26 | 38,100 | 38,500 | 38,000 | 38,000 | 23 |
| 2008/08/25 | 36,300 | 37,700 | 36,300 | 37,700 | 6 |
| 2008/08/22 | 37,000 | 37,000 | 34,500 | 35,900 | 70 |
| 2008/08/21 | 36,100 | 37,600 | 35,800 | 37,600 | 11 |
| 2008/08/20 | 38,200 | 38,200 | 36,000 | 36,600 | 44 |
| 2008/08/19 | 38,550 | 38,550 | 38,200 | 38,300 | 13 |
| 2008/08/18 | 35,100 | 39,000 | 35,000 | 38,600 | 64 |
| 2008/08/15 | 35,000 | 35,000 | 35,000 | 35,000 | 49 |
| 2008/08/14 | 30,800 | 32,950 | 30,800 | 31,000 | 98 |
| 2008/08/13 | 34,500 | 34,500 | 33,500 | 33,500 | 80 |
| 2008/08/12 | 33,250 | 34,800 | 33,250 | 34,800 | 41 |
| 2008/08/11 | 37,100 | 37,500 | 36,000 | 36,800 | 10 |
| 2008/08/08 | 37,000 | 37,100 | 36,000 | 36,600 | 75 |
| 2008/08/07 | 39,200 | 39,200 | 38,600 | 38,600 | 12 |
| 2008/08/06 | 41,000 | 41,000 | 39,000 | 39,200 | 13 |
| 2008/08/05 | 39,000 | 41,000 | 38,300 | 41,000 | 55 |
| 2008/08/04 | 42,700 | 42,700 | 41,000 | 41,000 | 30 |
| 2008/08/01 | 43,500 | 43,500 | 41,500 | 41,700 | 18 |
| 2008/07/31 | 44,450 | 44,450 | 43,500 | 43,500 | 23 |
| 2008/07/30 | 44,300 | 44,300 | 44,000 | 44,000 | 3 |
| 2008/07/29 | 44,400 | 46,500 | 44,400 | 45,500 | 19 |
| 2008/07/28 | 45,500 | 46,000 | 44,000 | 44,000 | 9 |
| 2008/07/25 | 44,550 | 45,500 | 44,150 | 45,500 | 35 |
| 2008/07/24 | 42,700 | 44,500 | 42,600 | 44,500 | 12 |
| 2008/07/23 | 43,000 | 43,000 | 41,500 | 41,500 | 16 |
| 2008/07/22 | 45,500 | 45,500 | 41,900 | 42,000 | 26 |
| 2008/07/18 | 45,100 | 46,500 | 45,100 | 45,100 | 10 |
| 2008/07/17 | 46,100 | 47,000 | 45,250 | 45,250 | 29 |
| 2008/07/16 | 45,050 | 45,100 | 44,500 | 44,500 | 17 |
| 2008/07/15 | 46,500 | 46,500 | 46,000 | 46,000 | 23 |
| 2008/07/14 | 47,100 | 47,350 | 47,100 | 47,350 | 61 |
| 2008/07/11 | 49,000 | 49,000 | 47,000 | 47,000 | 56 |
| 2008/07/10 | 48,500 | 49,000 | 48,500 | 49,000 | 8 |
| 2008/07/09 | 49,000 | 49,000 | 48,800 | 48,800 | 12 |
| 2008/07/08 | 49,400 | 49,400 | 49,400 | 49,400 | 1 |
| 2008/07/07 | 48,450 | 48,450 | 48,450 | 48,450 | 3 |
| 2008/07/04 | 48,500 | 48,500 | 48,200 | 48,500 | 17 |
| 2008/07/03 | 48,800 | 48,800 | 48,500 | 48,500 | 9 |
| 2008/07/02 | 48,500 | 48,500 | 48,200 | 48,200 | 22 |
| 2008/07/01 | 50,200 | 50,200 | 48,300 | 48,550 | 54 |
| 2008/06/30 | 50,000 | 50,900 | 49,900 | 50,000 | 29 |
| 2008/06/27 | 49,300 | 49,400 | 49,000 | 49,400 | 9 |
| 2008/06/26 | 49,600 | 50,500 | 49,500 | 50,500 | 11 |
| 2008/06/25 | 50,400 | 50,400 | 49,600 | 49,600 | 38 |
| 2008/06/24 | 49,900 | 50,000 | 49,900 | 49,900 | 8 |
| 2008/06/23 | 48,900 | 50,300 | 48,900 | 50,300 | 19 |
| 2008/06/20 | 50,400 | 50,500 | 48,900 | 48,900 | 61 |
| 2008/06/19 | 49,800 | 50,000 | 49,700 | 49,800 | 39 |
| 2008/06/18 | 50,500 | 50,500 | 49,700 | 50,000 | 23 |
| 2008/06/17 | 49,600 | 50,000 | 49,100 | 49,950 | 31 |
| 2008/06/16 | 49,150 | 50,300 | 49,150 | 49,600 | 86 |
| 2008/06/13 | 49,550 | 50,400 | 49,100 | 50,400 | 41 |
| 2008/06/12 | 49,300 | 49,600 | 49,300 | 49,500 | 10 |
| 2008/06/11 | 49,350 | 50,000 | 49,300 | 50,000 | 31 |
| 2008/06/10 | 50,100 | 50,900 | 49,500 | 49,500 | 34 |
| 2008/06/09 | 49,500 | 50,600 | 49,500 | 50,000 | 38 |
| 2008/06/06 | 50,000 | 50,700 | 49,700 | 50,500 | 86 |
| 2008/06/05 | 50,000 | 50,400 | 49,800 | 50,000 | 65 |
| 2008/06/04 | 48,800 | 49,800 | 48,000 | 49,500 | 35 |
| 2008/06/03 | 49,400 | 50,500 | 48,350 | 49,000 | 59 |
| 2008/06/02 | 49,900 | 49,900 | 49,500 | 49,800 | 56 |
| 2008/05/30 | 50,500 | 51,500 | 49,800 | 49,900 | 107 |
| 2008/05/29 | 49,700 | 50,000 | 49,300 | 50,000 | 30 |
| 2008/05/28 | 50,500 | 50,500 | 49,900 | 50,000 | 53 |
| 2008/05/27 | 49,800 | 51,000 | 49,800 | 50,300 | 25 |
| 2008/05/26 | 51,300 | 51,300 | 50,000 | 50,000 | 66 |
| 2008/05/23 | 50,800 | 51,000 | 50,000 | 50,700 | 108 |
| 2008/05/22 | 48,800 | 52,400 | 48,100 | 50,700 | 241 |
| 2008/05/21 | 50,000 | 50,000 | 48,250 | 48,400 | 151 |
| 2008/05/20 | 51,200 | 52,000 | 50,000 | 50,500 | 251 |
| 2008/05/19 | 52,900 | 54,700 | 52,800 | 52,800 | 219 |
| 2008/05/16 | 51,000 | 51,800 | 50,500 | 51,400 | 191 |
| 2008/05/15 | 49,200 | 51,700 | 49,200 | 51,000 | 224 |
| 2008/05/14 | 51,600 | 53,000 | 51,600 | 51,600 | 427 |
| 2008/05/13 | 61,600 | 61,900 | 55,600 | 56,600 | 290 |
| 2008/05/12 | 56,000 | 58,600 | 55,000 | 58,600 | 450 |
| 2008/05/09 | 56,000 | 56,000 | 56,000 | 56,000 | 102 |
| 2008/05/08 | 49,000 | 51,000 | 49,000 | 51,000 | 81 |
| 2008/05/07 | 45,000 | 47,000 | 44,500 | 47,000 | 115 |
| 2008/05/02 | 42,100 | 43,700 | 42,100 | 43,000 | 63 |
| 2008/05/01 | 43,350 | 43,350 | 42,300 | 42,300 | 22 |
| 2008/04/30 | 43,000 | 43,400 | 42,450 | 42,900 | 48 |
| 2008/04/28 | 42,900 | 42,900 | 41,550 | 42,000 | 42 |
| 2008/04/25 | 41,450 | 43,000 | 41,050 | 43,000 | 71 |
| 2008/04/24 | 41,600 | 42,000 | 41,000 | 41,000 | 57 |
| 2008/04/23 | 43,300 | 43,300 | 42,500 | 42,500 | 66 |
| 2008/04/22 | 43,850 | 44,100 | 43,500 | 43,500 | 27 |
| 2008/04/21 | 45,300 | 45,300 | 43,500 | 44,500 | 31 |
| 2008/04/18 | 44,050 | 45,900 | 43,200 | 45,000 | 98 |
| 2008/04/17 | 45,800 | 45,900 | 45,000 | 45,000 | 27 |
| 2008/04/16 | 44,900 | 45,900 | 44,900 | 45,900 | 52 |
| 2008/04/15 | 44,500 | 45,300 | 44,500 | 45,300 | 9 |
| 2008/04/14 | 44,000 | 45,300 | 44,000 | 45,300 | 62 |
| 2008/04/11 | 43,550 | 43,900 | 43,000 | 43,550 | 23 |
| 2008/04/10 | 44,800 | 44,900 | 43,700 | 43,700 | 16 |
| 2008/04/09 | 44,100 | 44,950 | 44,000 | 44,500 | 113 |
| 2008/04/08 | 45,500 | 45,500 | 44,000 | 44,100 | 25 |
| 2008/04/07 | 45,600 | 46,350 | 44,500 | 45,300 | 30 |
| 2008/04/04 | 46,000 | 46,300 | 45,200 | 45,200 | 42 |
| 2008/04/03 | 44,200 | 46,000 | 43,300 | 45,300 | 70 |
| 2008/04/02 | 43,100 | 44,850 | 43,100 | 44,850 | 12 |
| 2008/04/01 | 44,400 | 44,400 | 42,800 | 42,800 | 19 |
| 2008/03/31 | 45,050 | 45,050 | 42,900 | 43,300 | 56 |
| 2008/03/28 | 44,500 | 45,500 | 44,500 | 44,600 | 5 |
| 2008/03/27 | 45,000 | 45,000 | 44,000 | 44,000 | 5 |
| 2008/03/26 | 47,050 | 47,050 | 44,600 | 44,600 | 63 |
| 2008/03/25 | 46,500 | 47,900 | 45,950 | 46,250 | 106 |
| 2008/03/24 | 45,850 | 45,850 | 45,300 | 45,300 | 27 |
| 2008/03/21 | 45,000 | 45,850 | 44,100 | 45,850 | 27 |
| 2008/03/19 | 45,000 | 45,900 | 43,600 | 45,900 | 52 |
| 2008/03/18 | 43,000 | 43,400 | 42,000 | 43,400 | 15 |
| 2008/03/17 | 43,050 | 44,000 | 42,000 | 43,000 | 75 |
| 2008/03/14 | 44,400 | 44,400 | 43,050 | 43,050 | 19 |
| 2008/03/13 | 46,450 | 46,450 | 43,200 | 44,000 | 48 |
| 2008/03/12 | 47,500 | 47,500 | 45,000 | 45,200 | 47 |
| 2008/03/11 | 44,000 | 44,800 | 42,600 | 43,900 | 23 |
| 2008/03/10 | 47,100 | 47,100 | 44,000 | 44,000 | 140 |
| 2008/03/07 | 46,100 | 46,800 | 45,800 | 46,800 | 66 |
| 2008/03/06 | 45,700 | 46,800 | 45,600 | 46,800 | 20 |
| 2008/03/05 | 46,200 | 46,300 | 45,600 | 45,700 | 21 |
| 2008/03/04 | 46,700 | 47,400 | 46,100 | 46,600 | 45 |
| 2008/03/03 | 46,100 | 46,700 | 46,100 | 46,700 | 35 |
| 2008/02/29 | 47,900 | 47,900 | 47,000 | 47,200 | 50 |
| 2008/02/28 | 46,000 | 48,400 | 46,000 | 48,000 | 60 |
| 2008/02/27 | 46,600 | 47,400 | 46,000 | 47,000 | 49 |
| 2008/02/26 | 48,000 | 48,000 | 46,600 | 47,400 | 107 |
| 2008/02/25 | 47,500 | 48,700 | 47,200 | 48,700 | 129 |
| 2008/02/22 | 48,250 | 50,000 | 46,300 | 48,800 | 207 |
| 2008/02/21 | 51,200 | 51,200 | 49,050 | 49,600 | 90 |
| 2008/02/20 | 52,300 | 52,400 | 50,100 | 51,600 | 232 |
| 2008/02/19 | 52,200 | 52,400 | 49,500 | 52,400 | 285 |
| 2008/02/18 | 45,000 | 48,400 | 45,000 | 48,400 | 190 |
| 2008/02/15 | 41,500 | 44,400 | 40,050 | 44,400 | 153 |
| 2008/02/14 | 41,000 | 42,300 | 40,200 | 40,850 | 122 |
| 2008/02/13 | 43,050 | 44,400 | 41,500 | 41,500 | 72 |
| 2008/02/12 | 45,000 | 45,000 | 43,000 | 43,000 | 66 |
| 2008/02/08 | 46,600 | 47,000 | 44,900 | 45,400 | 227 |
| 2008/02/07 | 48,500 | 49,400 | 47,000 | 47,000 | 89 |
| 2008/02/06 | 49,050 | 49,500 | 48,150 | 48,400 | 52 |
| 2008/02/05 | 51,800 | 51,800 | 49,500 | 50,500 | 94 |
| 2008/02/04 | 51,100 | 53,500 | 50,800 | 50,900 | 85 |
| 2008/02/01 | 50,400 | 53,500 | 50,300 | 50,700 | 249 |
| 2008/01/31 | 50,000 | 51,300 | 49,500 | 49,500 | 55 |
| 2008/01/30 | 51,500 | 52,000 | 50,000 | 50,000 | 91 |
| 2008/01/29 | 52,000 | 53,500 | 51,000 | 51,500 | 65 |
| 2008/01/28 | 52,000 | 52,000 | 49,500 | 50,500 | 105 |
| 2008/01/25 | 52,400 | 53,500 | 51,500 | 51,500 | 125 |
| 2008/01/24 | 49,100 | 51,500 | 49,000 | 50,500 | 151 |
| 2008/01/23 | 50,000 | 50,000 | 46,600 | 47,500 | 224 |
| 2008/01/22 | 50,000 | 50,000 | 46,200 | 46,500 | 254 |
| 2008/01/21 | 52,800 | 54,700 | 50,900 | 50,900 | 175 |
| 2008/01/18 | 51,900 | 56,000 | 51,800 | 55,600 | 299 |
| 2008/01/17 | 52,000 | 55,500 | 49,900 | 54,900 | 248 |
| 2008/01/16 | 53,400 | 55,500 | 53,000 | 53,000 | 315 |
| 2008/01/15 | 61,000 | 61,000 | 57,400 | 57,400 | 368 |
| 2008/01/11 | 66,300 | 68,000 | 62,400 | 62,400 | 119 |
| 2008/01/10 | 68,600 | 68,600 | 67,000 | 67,300 | 75 |
| 2008/01/09 | 67,200 | 69,100 | 64,000 | 69,100 | 225 |
| 2008/01/08 | 68,000 | 69,000 | 67,000 | 69,000 | 143 |
| 2008/01/07 | 69,000 | 71,200 | 68,900 | 68,900 | 175 |
| 2008/01/04 | 71,700 | 72,000 | 71,100 | 71,200 | 68 |